{"ticker": "MRNA", "overview": {"cik": "1682852", "ticker": "MRNA", "name": "Moderna, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007387", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007363", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000185", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000183", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-408289", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000176", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006968", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006932", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006846", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000163", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378505", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006571", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000155", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002071", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005661", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001682852-26-000150", "price_sensitive": true}]}, "description": "Moderna, Inc. trades as MRNA on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 1,045 insider filings for the company, from September 2019 to October 2026. Across those, 20 insiders disclosed 3 open-market purchases totalling $7.01M against 827 sales totalling $3.78B. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 7008558.33, "sell_n": 827, "sell_sum": 3777480966.4198, "net": -3770472408.0898, "insiders": 20, "first_date": "2019-09-17", "last_date": "2026-10-15"}, "metrics": {"ticker": "MRNA", "has_prices": true, "as_of": "2026-08-07", "last": 59.17, "prev_close": 53.86, "change": 5.310000000000002, "change_pct": 0.09858893427404386, "session_volume": 6820581.0, "vwap_5": 56.387141796654944, "vwap_20": 58.9440599414012, "vwap_60": 59.88084252497555, "vwap_250": 40.138767037823165, "high_52w": 81.8, "low_52w": 22.36, "avg_volume_20": 5205498.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001682852-26-000187", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17013537.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big sell in MRNA \u2014 The president offloads $17M", "source_url": "https://www.sec.gov/Archives/edgar/data/1760669/000168285226000187/0001682852-26-000187-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "HOUSE-2026-20035562-T24", "src": "CONGRESS", "ticker": "MRNA", "cik": "", "company": "Moderna, Inc.", "company_raw": "- $15,000\nF S: New\nS O: UBS IRA Account\nModerna, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar trims MRNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57111}, {"id": "0001682852-26-000172", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "James M. Mock", "who_key": "Mock James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 849154.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736359/000168285226000172/0001682852-26-000172-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001682852-26-000169", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Shannon Thyme Klinger", "who_key": "Klinger Shannon Thyme", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 849154.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866132/000168285226000169/0001682852-26-000169-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001682852-26-000167", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Shannon Thyme Klinger", "who_key": "Klinger Shannon Thyme", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 485766.44999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $486K of MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1866132/000168285226000167/0001682852-26-000167-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001682852-26-000163", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 629986.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760669/000168285226000163/0001682852-26-000163-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001682852-26-000165", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "James M. Mock", "who_key": "Mock James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167986.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736359/000168285226000165/0001682852-26-000165-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001682852-26-000161", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146273.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760669/000168285226000161/0001682852-26-000161-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001682852-26-000157", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Shannon Thyme Klinger", "who_key": "Klinger Shannon Thyme", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78965.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866132/000168285226000157/0001682852-26-000157-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001682852-26-000155", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "James M. Mock", "who_key": "Mock James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78965.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736359/000168285226000155/0001682852-26-000155-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "HOUSE-2026-20035411-T3", "src": "CONGRESS", "ticker": "MRNA", "cik": "", "company": "Moderna, Inc.", "company_raw": "Gains >\n$200?\nS O: UBS Brokerage Account\nModerna, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar trims MRNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "HOUSE-2026-20035411-T4", "src": "CONGRESS", "ticker": "MRNA", "cik": "", "company": "Moderna, Inc.", "company_raw": ",000\nF S: New\nS O: UBS Brokerage Account\nModerna, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar picks up MRNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "13DG-0001422849-26-000128", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Capital World Investors takes a 5.6% passive stake in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001682852-26-000153", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephane Bancel", "who_key": "Bancel Stephane", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 28715011.490000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO cashes out $28.7M of MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000153/0001682852-26-000153-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "13DG-0001088875-26-000046", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4.6% passive stake in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000046-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "0001682852-26-000141", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3605513.5999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The president takes $3.6M off the table in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000141/0001682852-26-000141-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001682852-26-000139", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Michael R. McDonnell", "who_key": "McDonnell Michael R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000139/0001682852-26-000139-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}, {"id": "0001682852-26-000131", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Soria Ester Banque", "who_key": "Banque Soria Ester", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000131/0001682852-26-000131-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173751}, {"id": "0001682852-26-000129", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "James M. Mock", "who_key": "Mock James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50967.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000129/0001682852-26-000129-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "13DG-0000315066-26-002071", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 13.1% passive stake in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002071-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001682852-26-000121", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2739870.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$2.7M sale: The president lightens up on MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000121/0001682852-26-000121-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001682852-26-000117", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "James M. Mock", "who_key": "Mock James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 294320.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000117/0001682852-26-000117-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001682852-26-000119", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Shannon Thyme Klinger", "who_key": "Klinger Shannon Thyme", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims MRNA: $174K", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000119/0001682852-26-000119-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001682852-26-000111", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211788.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000111/0001682852-26-000111-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001682852-26-000113", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Shannon Thyme Klinger", "who_key": "Klinger Shannon Thyme", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49407.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000113/0001682852-26-000113-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001682852-26-000115", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "James M. Mock", "who_key": "Mock James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56486.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000115/0001682852-26-000115-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001682852-26-000105", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46730.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000105/0001682852-26-000105-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "0001682852-26-000107", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Shannon Thyme Klinger", "who_key": "Klinger Shannon Thyme", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25159.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000107/0001682852-26-000107-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "0001682852-26-000109", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "James M. Mock", "who_key": "Mock James M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25159.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on MRNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000109/0001682852-26-000109-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "0001193125-26-237309", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Noubar Afeyan", "who_key": "AFEYAN NOUBAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 433878.92000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $434K of MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000119312526237309/0001193125-26-237309-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238551}], "recent_buys": [{"id": "0001127602-25-007916", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Stephane Bancel", "who_key": "Bancel Stephane", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5004318.13, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $5M into MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760225007916/0001127602-25-007916-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877911}, {"id": "0001127602-25-007904", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Paul Sagan", "who_key": "SAGAN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1004251.2000000001, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MRNA lands a director's $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760225007904/0001127602-25-007904-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877911}, {"id": "0001127602-20-006018", "src": "INSIDERS", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Paul Sagan", "who_key": "SAGAN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999989.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders pile into MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220006018/0001127602-20-006018-index.htm", "trade_date": "2020-02-14", "timestamp": "2020-02-14", "mins": 3533271}], "institutional": [{"id": "13DG-0001422849-26-000128", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Capital World Investors takes a 5.6% passive stake in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000128-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0000315066-26-002071", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 13.1% passive stake in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002071-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001088875-26-000046", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4.6% passive stake in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000046-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "13DG-0002100119-26-000785", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Moderna, Inc.", "who_key": "Moderna, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Moderna, Inc. takes a 6.53% passive stake in MRNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/0002100119-26-000785-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-001859", "src": "13DG", "ticker": "MRNA", "cik": "1682852", "company": "Moderna, Inc.", "company_raw": "Moderna, Inc.", "who": "Moderna, Inc.", "who_key": "Moderna, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Moderna, Inc. adjusts its stake in MRNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/0000102909-26-001859-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Moderna, Inc. - Common Stock", "new_value": "Moderna, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001682852", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001682852", "applied": 1, "detected_at": "2026-10-26T02:17:41.138874"}]}, "key_people": [{"who": "Noubar Afeyan", "who_key": "AFEYAN NOUBAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1648241387.5291, "net": -1648241387.5291, "trades": 87, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 433878.92000000004, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000119312526237309/0001193125-26-237309-index.htm"}, {"action": "SELL", "amount": 703305.705, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000119312525318567/0001193125-25-318567-index.htm"}, {"action": "SELL", "amount": 1799442.7955, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024090211/0000950170-24-090211-index.htm"}, {"action": "SELL", "amount": 1766972.0068, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024087026/0000950170-24-087026-index.htm"}, {"action": "SELL", "amount": 1842650.5752, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024085011/0000950170-24-085011-index.htm"}, {"action": "SELL", "amount": 1756176.9854000001, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024083327/0000950170-24-083327-index.htm"}, {"action": "SELL", "amount": 1908293.4235, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024079172/0000950170-24-079172-index.htm"}, {"action": "SELL", "amount": 2003561.282, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024076419/0000950170-24-076419-index.htm"}, {"action": "SELL", "amount": 2208071.3085, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024073912/0000950170-24-073912-index.htm"}, {"action": "SELL", "amount": 30087338.869599998, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024072122/0000950170-24-072122-index.htm"}, {"action": "SELL", "amount": 2268803.7698999997, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024070980/0000950170-24-070980-index.htm"}, {"action": "SELL", "amount": 2901584.6376, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024067560/0000950170-24-067560-index.htm"}, {"action": "SELL", "amount": 2363555.7494, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024064806/0000950170-24-064806-index.htm"}, {"action": "SELL", "amount": 1909863.0822, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024062016/0000950170-24-062016-index.htm"}, {"action": "SELL", "amount": 1825220.2684, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024058065/0000950170-24-058065-index.htm"}, {"action": "SELL", "amount": 1663854.7084000001, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024053125/0000950170-24-053125-index.htm"}, {"action": "SELL", "amount": 1624835.9383, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024049345/0000950170-24-049345-index.htm"}, {"action": "SELL", "amount": 1550703.2840999998, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024046164/0000950170-24-046164-index.htm"}, {"action": "SELL", "amount": 1606865.0047, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024044186/0000950170-24-044186-index.htm"}, {"action": "SELL", "amount": 1525268.121, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024042374/0000950170-24-042374-index.htm"}, {"action": "SELL", "amount": 1635864.0862999998, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024038801/0000950170-24-038801-index.htm"}, {"action": "SELL", "amount": 1535820.065, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024035559/0000950170-24-035559-index.htm"}, {"action": "SELL", "amount": 1628031.4855, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017024032396/0000950170-24-032396-index.htm"}, {"action": "SELL", "amount": 760031.67, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017023058945/0000950170-23-058945-index.htm"}, {"action": "SELL", "amount": 769853.64, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000095017023056095/0000950170-23-056095-index.htm"}], "latest": {"action": "SELL", "amount": 433878.92000000004, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000119312526237309/0001193125-26-237309-index.htm"}}, {"who": "Stephane Bancel", "who_key": "Bancel Stephane", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5004318.13, "sold": 1221647272.4658, "net": -1216642954.3358, "trades": 268, "top_score": 69.6, "lean": "selling", "history": [{"action": "SELL", "amount": 28715011.490000002, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000153/0001682852-26-000153-index.htm"}, {"action": "BUY", "amount": 5004318.13, "date": "2025-03-03", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760225007916/0001127602-25-007916-index.htm"}, {"action": "SELL", "amount": 2342097.9608, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224005355/0001127602-24-005355-index.htm"}, {"action": "SELL", "amount": 3302907.4600000004, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223019642/0001127602-23-019642-index.htm"}, {"action": "SELL", "amount": 9655713.7, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223019319/0001127602-23-019319-index.htm"}, {"action": "SELL", "amount": 10181873.85, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223018865/0001127602-23-018865-index.htm"}, {"action": "SELL", "amount": 9992784.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223018420/0001127602-23-018420-index.htm"}, {"action": "SELL", "amount": 10195031.09, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223017584/0001127602-23-017584-index.htm"}, {"action": "SELL", "amount": 10351633.129999999, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223016979/0001127602-23-016979-index.htm"}, {"action": "SELL", "amount": 9963647.07, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223016284/0001127602-23-016284-index.htm"}, {"action": "SELL", "amount": 10354518.68, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223015419/0001127602-23-015419-index.htm"}, {"action": "SELL", "amount": 10679623.11, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223014672/0001127602-23-014672-index.htm"}, {"action": "SELL", "amount": 10493709.9, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223013800/0001127602-23-013800-index.htm"}, {"action": "SELL", "amount": 11434801.51, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223013372/0001127602-23-013372-index.htm"}, {"action": "SELL", "amount": 12697675.3, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223012920/0001127602-23-012920-index.htm"}, {"action": "SELL", "amount": 12484535.37, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223012731/0001127602-23-012731-index.htm"}, {"action": "SELL", "amount": 11879129.76, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223011696/0001127602-23-011696-index.htm"}, {"action": "SELL", "amount": 11977487.799999999, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223011310/0001127602-23-011310-index.htm"}, {"action": "SELL", "amount": 11987223.51, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223010643/0001127602-23-010643-index.htm"}, {"action": "SELL", "amount": 11223168.11, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223009743/0001127602-23-009743-index.htm"}, {"action": "SELL", "amount": 10907156.799999999, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223008679/0001127602-23-008679-index.htm"}, {"action": "SELL", "amount": 12198613.94, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223007042/0001127602-23-007042-index.htm"}, {"action": "SELL", "amount": 13921400.1, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223005814/0001127602-23-005814-index.htm"}, {"action": "SELL", "amount": 13262877.26, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223004449/0001127602-23-004449-index.htm"}, {"action": "SELL", "amount": 13772940.120000001, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760223003346/0001127602-23-003346-index.htm"}], "latest": {"action": "SELL", "amount": 28715011.490000002, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000153/0001682852-26-000153-index.htm"}}, {"who": "Stephen Hoge", "who_key": "Hoge Stephen", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 329580915.0645, "net": -329580915.0645, "trades": 148, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17013537.68, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760669/000168285226000187/0001682852-26-000187-index.htm"}, {"action": "SELL", "amount": 3605513.5999999996, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000141/0001682852-26-000141-index.htm"}, {"action": "SELL", "amount": 2739870.32, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000121/0001682852-26-000121-index.htm"}, {"action": "SELL", "amount": 2581462.4, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000103/0001682852-26-000103-index.htm"}, {"action": "SELL", "amount": 7814839.5600000005, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000168285226000036/0001682852-26-000036-index.htm"}, {"action": "SELL", "amount": 13595.2894, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224028663/0001127602-24-028663-index.htm"}, {"action": "SELL", "amount": 12451.6281, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224028295/0001127602-24-028295-index.htm"}, {"action": "SELL", "amount": 12771.001900000001, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224026997/0001127602-24-026997-index.htm"}, {"action": "SELL", "amount": 24482.502, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224023402/0001127602-24-023402-index.htm"}, {"action": "SELL", "amount": 23407.8, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224023235/0001127602-24-023235-index.htm"}, {"action": "SELL", "amount": 21362.5938, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224022080/0001127602-24-022080-index.htm"}, {"action": "SELL", "amount": 1816800.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224020509/0001127602-24-020509-index.htm"}, {"action": "SELL", "amount": 2072400.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224018901/0001127602-24-018901-index.htm"}, {"action": "SELL", "amount": 47704.0122, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224017754/0001127602-24-017754-index.htm"}, {"action": "SELL", "amount": 49276.1027, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224016963/0001127602-24-016963-index.htm"}, {"action": "SELL", "amount": 1912350.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224015809/0001127602-24-015809-index.htm"}, {"action": "SELL", "amount": 30844.111500000003, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224015081/0001127602-24-015081-index.htm"}, {"action": "SELL", "amount": 1575300.0, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224012991/0001127602-24-012991-index.htm"}, {"action": "SELL", "amount": 1547550.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224010623/0001127602-24-010623-index.htm"}, {"action": "SELL", "amount": 29150.5347, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224008668/0001127602-24-008668-index.htm"}, {"action": "SELL", "amount": 225837.93600000002, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224007935/0001127602-24-007935-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224006556/0001127602-24-006556-index.htm"}, {"action": "SELL", "amount": 936981.3936, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224005364/0001127602-24-005364-index.htm"}, {"action": "SELL", "amount": 26213.6768, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224004682/0001127602-24-004682-index.htm"}, {"action": "SELL", "amount": 1558500.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760224001416/0001127602-24-001416-index.htm"}], "latest": {"action": "SELL", "amount": 17013537.68, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760669/000168285226000187/0001682852-26-000187-index.htm"}}, {"who": "Juan Andres", "who_key": "Andres Juan", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 230159597.366, "net": -230159597.366, "trades": 146, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 360000.0, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222028352/0001127602-22-028352-index.htm"}, {"action": "SELL", "amount": 403400.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222028260/0001127602-22-028260-index.htm"}, {"action": "SELL", "amount": 390000.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222027659/0001127602-22-027659-index.htm"}, {"action": "SELL", "amount": 344320.0, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222027202/0001127602-22-027202-index.htm"}, {"action": "SELL", "amount": 347040.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222026758/0001127602-22-026758-index.htm"}, {"action": "SELL", "amount": 141475.3164, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222026546/0001127602-22-026546-index.htm"}, {"action": "SELL", "amount": 356020.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222026392/0001127602-22-026392-index.htm"}, {"action": "SELL", "amount": 368500.0, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222026037/0001127602-22-026037-index.htm"}, {"action": "SELL", "amount": 356793.184, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222025490/0001127602-22-025490-index.htm"}, {"action": "SELL", "amount": 308400.0, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222024965/0001127602-22-024965-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222024507/0001127602-22-024507-index.htm"}, {"action": "SELL", "amount": 113946.7714, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222021765/0001127602-22-021765-index.htm"}, {"action": "SELL", "amount": 330480.0, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222021392/0001127602-22-021392-index.htm"}, {"action": "SELL", "amount": 383607.252, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222020832/0001127602-22-020832-index.htm"}, {"action": "SELL", "amount": 335980.0, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222020582/0001127602-22-020582-index.htm"}, {"action": "SELL", "amount": 322000.0, "date": "2022-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222019936/0001127602-22-019936-index.htm"}, {"action": "SELL", "amount": 334000.0, "date": "2022-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222019665/0001127602-22-019665-index.htm"}, {"action": "SELL", "amount": 337760.0, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222019348/0001127602-22-019348-index.htm"}, {"action": "SELL", "amount": 309700.0, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222019117/0001127602-22-019117-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222018745/0001127602-22-018745-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222017229/0001127602-22-017229-index.htm"}, {"action": "SELL", "amount": 108904.45019999999, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222016216/0001127602-22-016216-index.htm"}, {"action": "SELL", "amount": 26074.191, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222014146/0001127602-22-014146-index.htm"}, {"action": "SELL", "amount": 306460.0, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222013640/0001127602-22-013640-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222012843/0001127602-22-012843-index.htm"}], "latest": {"action": "SELL", "amount": 360000.0, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760222028352/0001127602-22-028352-index.htm"}}, {"who": "Tal Zvi Zaks", "who_key": "Zaks Tal Zvi", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 124163167.34, "net": -124163167.34, "trades": 73, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1185000.0, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221021250/0001127602-21-021250-index.htm"}, {"action": "SELL", "amount": 1098250.0, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221020699/0001127602-21-020699-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221020449/0001127602-21-020449-index.htm"}, {"action": "SELL", "amount": 1061500.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221019715/0001127602-21-019715-index.htm"}, {"action": "SELL", "amount": 919500.0, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221019005/0001127602-21-019005-index.htm"}, {"action": "SELL", "amount": 843500.0, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221018169/0001127602-21-018169-index.htm"}, {"action": "SELL", "amount": 778700.0, "date": "2021-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221017657/0001127602-21-017657-index.htm"}, {"action": "SELL", "amount": 770550.0000000001, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221016538/0001127602-21-016538-index.htm"}, {"action": "SELL", "amount": 581616.6, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221016223/0001127602-21-016223-index.htm"}, {"action": "SELL", "amount": 932308.7799999999, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221015257/0001127602-21-015257-index.htm"}, {"action": "SELL", "amount": 879465.46, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221014509/0001127602-21-014509-index.htm"}, {"action": "SELL", "amount": 815231.7, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221014113/0001127602-21-014113-index.htm"}, {"action": "SELL", "amount": 694818.06, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221013695/0001127602-21-013695-index.htm"}, {"action": "SELL", "amount": 648530.16, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221013342/0001127602-21-013342-index.htm"}, {"action": "SELL", "amount": 173640.2, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221011821/0001127602-21-011821-index.htm"}, {"action": "SELL", "amount": 1411535.22, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221010773/0001127602-21-010773-index.htm"}, {"action": "SELL", "amount": 2118862.57, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221010066/0001127602-21-010066-index.htm"}, {"action": "SELL", "amount": 1504517.86, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221008704/0001127602-21-008704-index.htm"}, {"action": "SELL", "amount": 824196.06, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221007564/0001127602-21-007564-index.htm"}, {"action": "SELL", "amount": 677319.24, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221004676/0001127602-21-004676-index.htm"}, {"action": "SELL", "amount": 811696.0, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221003495/0001127602-21-003495-index.htm"}, {"action": "SELL", "amount": 715578.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221002592/0001127602-21-002592-index.htm"}, {"action": "SELL", "amount": 619399.58, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221002153/0001127602-21-002153-index.htm"}, {"action": "SELL", "amount": 585586.0, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221001487/0001127602-21-001487-index.htm"}, {"action": "SELL", "amount": 546626.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221000541/0001127602-21-000541-index.htm"}], "latest": {"action": "SELL", "amount": 1185000.0, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221021250/0001127602-21-021250-index.htm"}}, {"who": "Flagship Ventures Fund IV General Partner LLC", "who_key": "Flagship Ventures Fund IV General Partner LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 76416211.90750001, "net": -76416211.90750001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68219276.2997, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000089924320014188/0000899243-20-014188-index.htm"}, {"action": "SELL", "amount": 8196935.6078, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000089924319028975/0000899243-19-028975-index.htm"}], "latest": {"action": "SELL", "amount": 68219276.2997, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000089924320014188/0000899243-20-014188-index.htm"}}, {"who": "Lorence H. Kim", "who_key": "Kim Lorence H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 71704548.94, "net": -71704548.94, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14050300.0, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220018883/0001127602-20-018883-index.htm"}, {"action": "SELL", "amount": 12322330.0, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220018084/0001127602-20-018084-index.htm"}, {"action": "SELL", "amount": 21101991.82, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220017220/0001127602-20-017220-index.htm"}, {"action": "SELL", "amount": 165880.0, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220018892/0001127602-20-018892-index.htm"}, {"action": "SELL", "amount": 15541142.350000001, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220016619/0001127602-20-016619-index.htm"}, {"action": "SELL", "amount": 724229.67, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220013886/0001127602-20-013886-index.htm"}, {"action": "SELL", "amount": 523819.02, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220011272/0001127602-20-011272-index.htm"}, {"action": "SELL", "amount": 554200.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220009810/0001127602-20-009810-index.htm"}, {"action": "SELL", "amount": 567817.51, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220008174/0001127602-20-008174-index.htm"}, {"action": "SELL", "amount": 767782.7, "date": "2020-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220004986/0001127602-20-004986-index.htm"}, {"action": "SELL", "amount": 568786.05, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220002613/0001127602-20-002613-index.htm"}, {"action": "SELL", "amount": 46080.0, "date": "2020-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220002274/0001127602-20-002274-index.htm"}, {"action": "SELL", "amount": 4770189.82, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760219034630/0001127602-19-034630-index.htm"}], "latest": {"action": "SELL", "amount": 14050300.0, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760220018883/0001127602-20-018883-index.htm"}}, {"who": "Lori M. Henderson", "who_key": "HENDERSON LORI M.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 41106590.02, "net": -41106590.02, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1149720.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221018272/0001127602-21-018272-index.htm"}, {"action": "SELL", "amount": 1099428.0, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221018165/0001127602-21-018165-index.htm"}, {"action": "SELL", "amount": 1055472.0, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221017780/0001127602-21-017780-index.htm"}, {"action": "SELL", "amount": 1057056.0, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221017643/0001127602-21-017643-index.htm"}, {"action": "SELL", "amount": 1007160.0, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221016798/0001127602-21-016798-index.htm"}, {"action": "SELL", "amount": 998646.0, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221016541/0001127602-21-016541-index.htm"}, {"action": "SELL", "amount": 975612.0, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221015855/0001127602-21-015855-index.htm"}, {"action": "SELL", "amount": 1222650.0, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221015715/0001127602-21-015715-index.htm"}, {"action": "SELL", "amount": 1204434.0, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221014781/0001127602-21-014781-index.htm"}, {"action": "SELL", "amount": 1176714.0, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221014694/0001127602-21-014694-index.htm"}, {"action": "SELL", "amount": 1110516.0, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221014341/0001127602-21-014341-index.htm"}, {"action": "SELL", "amount": 1058112.0, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221014277/0001127602-21-014277-index.htm"}, {"action": "SELL", "amount": 1047815.9999999999, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221013880/0001127602-21-013880-index.htm"}, {"action": "SELL", "amount": 967692.0, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221013711/0001127602-21-013711-index.htm"}, {"action": "SELL", "amount": 876810.0, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221013563/0001127602-21-013563-index.htm"}, {"action": "SELL", "amount": 858065.9999999999, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221013482/0001127602-21-013482-index.htm"}, {"action": "SELL", "amount": 874565.9999999999, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221012672/0001127602-21-012672-index.htm"}, {"action": "SELL", "amount": 813780.0, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221012597/0001127602-21-012597-index.htm"}, {"action": "SELL", "amount": 837408.0, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221012107/0001127602-21-012107-index.htm"}, {"action": "SELL", "amount": 960630.0000000001, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221012023/0001127602-21-012023-index.htm"}, {"action": "SELL", "amount": 952973.9999999999, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221011589/0001127602-21-011589-index.htm"}, {"action": "SELL", "amount": 980100.0, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221011404/0001127602-21-011404-index.htm"}, {"action": "SELL", "amount": 879714.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221010462/0001127602-21-010462-index.htm"}, {"action": "SELL", "amount": 838926.0, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221010069/0001127602-21-010069-index.htm"}, {"action": "SELL", "amount": 848628.0000000001, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221009526/0001127602-21-009526-index.htm"}], "latest": {"action": "SELL", "amount": 1149720.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682852/000112760221018272/0001127602-21-018272-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -28715011.490000002}, {"date": "2026-08-19", "net": 0.0}, {"date": "2026-09-01", "net": -485766.44999999995}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-15", "net": -17013537.68}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007387", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007363", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000185", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000183", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-408289", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000176", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006968", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006932", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006846", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000163", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378505", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006571", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000155", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001682852-26-000153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002071", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005661", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001682852-26-000150", "price_sensitive": true}], "performance": {"ticker": "MRNA", "has_prices": true, "summary": {"n": 6, "avg": 0.5927290362909156, "win_rate": 0.6666666666666666, "best": 2.1142105263157895, "worst": -0.6305338744926632, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Bancel Stephane", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5004318.13, "date": "2025-03-03", "score": 69.6, "ref_price": 30.27, "return": 0.9547406673273869}, {"who": "SAGAN PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1004251.2000000001, "date": "2025-03-03", "score": 52.7, "ref_price": 30.27, "return": 0.9547406673273869}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 33.28, "return": 0.7779447115384616}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 160.15, "return": -0.6305338744926632}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 153.58, "return": -0.6147284802708686}, {"who": "SAGAN PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999989.0, "date": "2020-02-14", "score": 53.2, "ref_price": 19.0, "return": 2.1142105263157895}]}, "price_series": [{"date": "2018-12-07", "close": 18.6, "volume": 12984630.0}, {"date": "2018-12-10", "close": 18.8, "volume": 4158352.0}, {"date": "2018-12-11", "close": 18.01, "volume": 3432087.0}, {"date": "2018-12-12", "close": 18.68, "volume": 2587466.0}, {"date": "2018-12-13", "close": 18.76, "volume": 1607574.0}, {"date": "2018-12-14", "close": 18.32, "volume": 746133.0}, {"date": "2018-12-17", "close": 17.0, "volume": 1580842.0}, {"date": "2018-12-18", "close": 17.0, "volume": 1621454.0}, {"date": "2018-12-19", "close": 16.18, "volume": 940912.0}, {"date": "2018-12-20", "close": 15.5, "volume": 2365171.0}, {"date": "2018-12-21", "close": 14.47, "volume": 2063025.0}, {"date": "2018-12-24", "close": 14.03, "volume": 665427.0}, {"date": "2018-12-26", "close": 13.52, "volume": 1817560.0}, {"date": "2018-12-27", "close": 14.65, "volume": 1767398.0}, {"date": "2018-12-28", "close": 14.15, "volume": 929098.0}, {"date": "2018-12-31", "close": 15.27, "volume": 991769.0}, {"date": "2019-01-02", "close": 15.33, "volume": 2316647.0}, {"date": "2019-01-03", "close": 15.5, "volume": 1587671.0}, {"date": "2019-01-04", "close": 16.96, "volume": 1651820.0}, {"date": "2019-01-07", "close": 16.27, "volume": 1584742.0}, {"date": "2019-01-08", "close": 16.95, "volume": 1892563.0}, {"date": "2019-01-09", "close": 16.33, "volume": 1186378.0}, {"date": "2019-01-10", "close": 16.48, "volume": 487184.0}, {"date": "2019-01-11", "close": 17.0, "volume": 580422.0}, {"date": "2019-01-14", "close": 16.74, "volume": 612921.0}, {"date": "2019-01-15", "close": 16.59, "volume": 468017.0}, {"date": "2019-01-16", "close": 16.26, "volume": 272788.0}, {"date": "2019-01-17", "close": 16.31, "volume": 315670.0}, {"date": "2019-01-18", "close": 16.69, "volume": 629965.0}, {"date": "2019-01-22", "close": 15.56, "volume": 636877.0}, {"date": "2019-01-23", "close": 14.79, "volume": 651802.0}, {"date": "2019-01-24", "close": 14.64, "volume": 452908.0}, {"date": "2019-01-25", "close": 14.91, "volume": 942219.0}, {"date": "2019-01-28", "close": 14.45, "volume": 656517.0}, {"date": "2019-01-29", "close": 14.63, "volume": 591730.0}, {"date": "2019-01-30", "close": 15.13, "volume": 758899.0}, {"date": "2019-01-31", "close": 16.6, "volume": 2256586.0}, {"date": "2019-02-01", "close": 16.22, "volume": 617241.0}, {"date": "2019-02-04", "close": 16.27, "volume": 297787.0}, {"date": "2019-02-05", "close": 17.18, "volume": 652724.0}, {"date": "2019-02-06", "close": 18.14, "volume": 1015869.0}, {"date": "2019-02-07", "close": 17.05, "volume": 527423.0}, {"date": "2019-02-08", "close": 17.99, "volume": 685655.0}, {"date": "2019-02-11", "close": 18.17, "volume": 597890.0}, {"date": "2019-02-12", "close": 18.69, "volume": 752378.0}, {"date": "2019-02-13", "close": 18.53, "volume": 1331113.0}, {"date": "2019-02-14", "close": 19.66, "volume": 1090446.0}, {"date": "2019-02-15", "close": 21.44, "volume": 2083270.0}, {"date": "2019-02-19", "close": 20.83, "volume": 1204670.0}, {"date": "2019-02-20", "close": 19.92, "volume": 1159959.0}, {"date": "2019-02-21", "close": 19.34, "volume": 822625.0}, {"date": "2019-02-22", "close": 19.88, "volume": 567575.0}, {"date": "2019-02-25", "close": 21.65, "volume": 1917870.0}, {"date": "2019-02-26", "close": 23.7, "volume": 2522199.0}, {"date": "2019-02-27", "close": 22.1, "volume": 1552358.0}, {"date": "2019-02-28", "close": 22.6, "volume": 510998.0}, {"date": "2019-03-01", "close": 22.27, "volume": 866746.0}, {"date": "2019-03-04", "close": 21.12, "volume": 1131361.0}, {"date": "2019-03-05", "close": 21.37, "volume": 1082170.0}, {"date": "2019-03-06", "close": 20.65, "volume": 1060939.0}, {"date": "2019-03-07", "close": 20.59, "volume": 1018080.0}, {"date": "2019-03-08", "close": 20.93, "volume": 631125.0}, {"date": "2019-03-11", "close": 20.43, "volume": 915328.0}, {"date": "2019-03-12", "close": 19.26, "volume": 1627584.0}, {"date": "2019-03-13", "close": 19.97, "volume": 756472.0}, {"date": "2019-03-14", "close": 20.82, "volume": 883580.0}, {"date": "2019-03-15", "close": 21.82, "volume": 2686068.0}, {"date": "2019-03-18", "close": 22.18, "volume": 1241919.0}, {"date": "2019-03-19", "close": 20.35, "volume": 976090.0}, {"date": "2019-03-20", "close": 20.0, "volume": 984997.0}, {"date": "2019-03-21", "close": 19.34, "volume": 860491.0}, {"date": "2019-03-22", "close": 19.0, "volume": 579040.0}, {"date": "2019-03-25", "close": 19.4, "volume": 671667.0}, {"date": "2019-03-26", "close": 19.9, "volume": 393610.0}, {"date": "2019-03-27", "close": 19.27, "volume": 602638.0}, {"date": "2019-03-28", "close": 19.66, "volume": 453584.0}, {"date": "2019-03-29", "close": 20.35, "volume": 660742.0}, {"date": "2019-04-01", "close": 20.59, "volume": 547566.0}, {"date": "2019-04-02", "close": 19.7, "volume": 544880.0}, {"date": "2019-04-03", "close": 21.33, "volume": 909292.0}, {"date": "2019-04-04", "close": 23.08, "volume": 1705781.0}, {"date": "2019-04-05", "close": 25.96, "volume": 1976748.0}, {"date": "2019-04-08", "close": 27.23, "volume": 2672468.0}, {"date": "2019-04-09", "close": 26.82, "volume": 1051472.0}, {"date": "2019-04-10", "close": 26.8, "volume": 639184.0}, {"date": "2019-04-11", "close": 25.73, "volume": 1027859.0}, {"date": "2019-04-12", "close": 24.61, "volume": 708620.0}, {"date": "2019-04-15", "close": 25.84, "volume": 635823.0}, {"date": "2019-04-16", "close": 23.78, "volume": 964468.0}, {"date": "2019-04-17", "close": 23.5, "volume": 918386.0}, {"date": "2019-04-18", "close": 22.51, "volume": 735450.0}, {"date": "2019-04-22", "close": 23.63, "volume": 494057.0}, {"date": "2019-04-23", "close": 24.7, "volume": 617663.0}, {"date": "2019-04-24", "close": 25.76, "volume": 700903.0}, {"date": "2019-04-25", "close": 25.74, "volume": 603235.0}, {"date": "2019-04-26", "close": 26.26, "volume": 593482.0}, {"date": "2019-04-29", "close": 25.14, "volume": 1057822.0}, {"date": "2019-04-30", "close": 26.03, "volume": 620717.0}, {"date": "2019-05-01", "close": 26.4, "volume": 1121529.0}, {"date": "2019-05-02", "close": 28.34, "volume": 1079697.0}, {"date": "2019-05-03", "close": 27.2, "volume": 837921.0}, {"date": "2019-05-06", "close": 27.1, "volume": 667204.0}, {"date": "2019-05-07", "close": 24.55, "volume": 1061288.0}, {"date": "2019-05-08", "close": 23.54, "volume": 1023854.0}, {"date": "2019-05-09", "close": 23.26, "volume": 523118.0}, {"date": "2019-05-10", "close": 24.92, "volume": 536230.0}, {"date": "2019-05-13", "close": 24.43, "volume": 491784.0}, {"date": "2019-05-14", "close": 23.59, "volume": 473926.0}, {"date": "2019-05-15", "close": 23.12, "volume": 847323.0}, {"date": "2019-05-16", "close": 23.46, "volume": 536569.0}, {"date": "2019-05-17", "close": 23.08, "volume": 1275232.0}, {"date": "2019-05-20", "close": 22.6, "volume": 553004.0}, {"date": "2019-05-21", "close": 22.7, "volume": 475913.0}, {"date": "2019-05-22", "close": 22.0, "volume": 569589.0}, {"date": "2019-05-23", "close": 21.38, "volume": 739551.0}, {"date": "2019-05-24", "close": 21.83, "volume": 743997.0}, {"date": "2019-05-28", "close": 21.54, "volume": 616013.0}, {"date": "2019-05-29", "close": 21.7, "volume": 490742.0}, {"date": "2019-05-30", "close": 21.49, "volume": 361293.0}, {"date": "2019-05-31", "close": 20.78, "volume": 443530.0}, {"date": "2019-06-03", "close": 19.85, "volume": 1031947.0}, {"date": "2019-06-04", "close": 19.47, "volume": 1077687.0}, {"date": "2019-06-05", "close": 17.7, "volume": 5046143.0}, {"date": "2019-06-06", "close": 17.94, "volume": 6066383.0}, {"date": "2019-06-07", "close": 17.52, "volume": 1892799.0}, {"date": "2019-06-10", "close": 15.67, "volume": 2574686.0}, {"date": "2019-06-11", "close": 16.0, "volume": 5614358.0}, {"date": "2019-06-12", "close": 16.3, "volume": 2042477.0}, {"date": "2019-06-13", "close": 16.16, "volume": 1607294.0}, {"date": "2019-06-14", "close": 15.4, "volume": 2080053.0}, {"date": "2019-06-17", "close": 15.77, "volume": 1220436.0}, {"date": "2019-06-18", "close": 15.74, "volume": 1120185.0}, {"date": "2019-06-19", "close": 15.5, "volume": 2831087.0}, {"date": "2019-06-20", "close": 15.18, "volume": 1605381.0}, {"date": "2019-06-21", "close": 14.7, "volume": 2115818.0}, {"date": "2019-06-24", "close": 14.04, "volume": 1327256.0}, {"date": "2019-06-25", "close": 13.77, "volume": 1936251.0}, {"date": "2019-06-26", "close": 13.7, "volume": 1112795.0}, {"date": "2019-06-27", "close": 14.34, "volume": 1724611.0}, {"date": "2019-06-28", "close": 14.64, "volume": 1657027.0}, {"date": "2019-07-01", "close": 14.73, "volume": 1135482.0}, {"date": "2019-07-02", "close": 14.4, "volume": 1202267.0}, {"date": "2019-07-03", "close": 15.31, "volume": 954475.0}, {"date": "2019-07-05", "close": 14.96, "volume": 970638.0}, {"date": "2019-07-08", "close": 14.29, "volume": 938422.0}, {"date": "2019-07-09", "close": 14.85, "volume": 739829.0}, {"date": "2019-07-10", "close": 14.48, "volume": 1770209.0}, {"date": "2019-07-11", "close": 14.44, "volume": 1135170.0}, {"date": "2019-07-12", "close": 14.2, "volume": 1084328.0}, {"date": "2019-07-15", "close": 14.32, "volume": 727620.0}, {"date": "2019-07-16", "close": 14.14, "volume": 1111014.0}, {"date": "2019-07-17", "close": 14.03, "volume": 1202450.0}, {"date": "2019-07-18", "close": 14.26, "volume": 756865.0}, {"date": "2019-07-19", "close": 14.11, "volume": 1042632.0}, {"date": "2019-07-22", "close": 14.05, "volume": 1058910.0}, {"date": "2019-07-23", "close": 13.6, "volume": 2053347.0}, {"date": "2019-07-24", "close": 14.47, "volume": 1167362.0}, {"date": "2019-07-25", "close": 13.51, "volume": 895579.0}, {"date": "2019-07-26", "close": 14.12, "volume": 669060.0}, {"date": "2019-07-29", "close": 13.69, "volume": 1049628.0}, {"date": "2019-07-30", "close": 13.4, "volume": 929543.0}, {"date": "2019-07-31", "close": 13.1, "volume": 1087643.0}, {"date": "2019-08-01", "close": 13.01, "volume": 1502334.0}, {"date": "2019-08-02", "close": 12.73, "volume": 1180381.0}, {"date": "2019-08-05", "close": 12.26, "volume": 1038153.0}, {"date": "2019-08-06", "close": 12.29, "volume": 2007725.0}, {"date": "2019-08-07", "close": 12.85, "volume": 3003267.0}, {"date": "2019-08-08", "close": 13.19, "volume": 1500881.0}, {"date": "2019-08-09", "close": 13.33, "volume": 745194.0}, {"date": "2019-08-12", "close": 13.02, "volume": 780306.0}, {"date": "2019-08-13", "close": 13.3, "volume": 558994.0}, {"date": "2019-08-14", "close": 12.74, "volume": 1362976.0}, {"date": "2019-08-15", "close": 12.67, "volume": 1162846.0}, {"date": "2019-08-16", "close": 13.16, "volume": 1105105.0}, {"date": "2019-08-19", "close": 13.4, "volume": 1955457.0}, {"date": "2019-08-20", "close": 14.15, "volume": 3367012.0}, {"date": "2019-08-21", "close": 14.29, "volume": 1417709.0}, {"date": "2019-08-22", "close": 14.16, "volume": 1023419.0}, {"date": "2019-08-23", "close": 13.88, "volume": 1501049.0}, {"date": "2019-08-26", "close": 14.97, "volume": 3153425.0}, {"date": "2019-08-27", "close": 14.51, "volume": 2720189.0}, {"date": "2019-08-28", "close": 14.82, "volume": 1451650.0}, {"date": "2019-08-29", "close": 15.18, "volume": 1684181.0}, {"date": "2019-08-30", "close": 15.73, "volume": 1601551.0}, {"date": "2019-09-03", "close": 14.88, "volume": 2508895.0}, {"date": "2019-09-04", "close": 15.42, "volume": 1555729.0}, {"date": "2019-09-05", "close": 15.53, "volume": 1394529.0}, {"date": "2019-09-06", "close": 15.88, "volume": 2042503.0}, {"date": "2019-09-09", "close": 16.03, "volume": 2311752.0}, {"date": "2019-09-10", "close": 17.09, "volume": 3077421.0}, {"date": "2019-09-11", "close": 15.92, "volume": 3590692.0}, {"date": "2019-09-12", "close": 16.4, "volume": 8290874.0}, {"date": "2019-09-13", "close": 16.71, "volume": 3162383.0}, {"date": "2019-09-16", "close": 17.05, "volume": 3053899.0}, {"date": "2019-09-17", "close": 17.66, "volume": 5239640.0}, {"date": "2019-09-18", "close": 17.78, "volume": 5834569.0}, {"date": "2019-09-19", "close": 17.9, "volume": 5866926.0}, {"date": "2019-09-20", "close": 18.07, "volume": 25237510.0}, {"date": "2019-09-23", "close": 17.83, "volume": 4861272.0}, {"date": "2019-09-24", "close": 17.82, "volume": 5213302.0}, {"date": "2019-09-25", "close": 17.18, "volume": 3045069.0}, {"date": "2019-09-26", "close": 16.34, "volume": 4449091.0}, {"date": "2019-09-27", "close": 15.9, "volume": 2309047.0}, {"date": "2019-09-30", "close": 15.92, "volume": 1532173.0}, {"date": "2019-10-01", "close": 14.81, "volume": 1544925.0}, {"date": "2019-10-02", "close": 14.86, "volume": 1783307.0}, {"date": "2019-10-03", "close": 15.07, "volume": 1464168.0}, {"date": "2019-10-04", "close": 15.51, "volume": 1022019.0}, {"date": "2019-10-07", "close": 15.47, "volume": 1373936.0}, {"date": "2019-10-08", "close": 15.31, "volume": 1226190.0}, {"date": "2019-10-09", "close": 14.2, "volume": 2386365.0}, {"date": "2019-10-10", "close": 14.16, "volume": 1345771.0}, {"date": "2019-10-11", "close": 14.055, "volume": 941288.0}, {"date": "2019-10-14", "close": 13.93, "volume": 960535.0}, {"date": "2019-10-15", "close": 14.33, "volume": 1157446.0}, {"date": "2019-10-16", "close": 14.15, "volume": 915084.0}, {"date": "2019-10-17", "close": 14.54, "volume": 1033914.0}, {"date": "2019-10-18", "close": 14.81, "volume": 1596568.0}, {"date": "2019-10-21", "close": 15.5, "volume": 931443.0}, {"date": "2019-10-22", "close": 15.92, "volume": 594156.0}, {"date": "2019-10-23", "close": 16.9, "volume": 1512239.0}, {"date": "2019-10-24", "close": 16.59, "volume": 1112146.0}, {"date": "2019-10-25", "close": 17.01, "volume": 737109.0}, {"date": "2019-10-28", "close": 17.03, "volume": 652386.0}, {"date": "2019-10-29", "close": 16.99, "volume": 751727.0}, {"date": "2019-10-30", "close": 17.14, "volume": 961150.0}, {"date": "2019-10-31", "close": 16.75, "volume": 1015552.0}, {"date": "2019-11-01", "close": 15.66, "volume": 1603732.0}, {"date": "2019-11-04", "close": 16.8, "volume": 1357932.0}, {"date": "2019-11-05", "close": 16.89, "volume": 1742360.0}, {"date": "2019-11-06", "close": 16.13, "volume": 1575549.0}, {"date": "2019-11-07", "close": 17.5, "volume": 2043611.0}, {"date": "2019-11-08", "close": 17.49, "volume": 973669.0}, {"date": "2019-11-11", "close": 17.4, "volume": 949933.0}, {"date": "2019-11-12", "close": 17.99, "volume": 1978343.0}, {"date": "2019-11-13", "close": 18.25, "volume": 2014902.0}, {"date": "2019-11-14", "close": 18.34, "volume": 1532586.0}, {"date": "2019-11-15", "close": 19.37, "volume": 1882089.0}, {"date": "2019-11-18", "close": 19.45, "volume": 923140.0}, {"date": "2019-11-19", "close": 19.36, "volume": 1144750.0}, {"date": "2019-11-20", "close": 20.18, "volume": 2316542.0}, {"date": "2019-11-21", "close": 20.2, "volume": 1202497.0}, {"date": "2019-11-22", "close": 20.69, "volume": 1443557.0}, {"date": "2019-11-25", "close": 20.0, "volume": 1927782.0}, {"date": "2019-11-26", "close": 20.33, "volume": 1549446.0}, {"date": "2019-11-27", "close": 20.37, "volume": 1561222.0}, {"date": "2019-11-29", "close": 20.36, "volume": 1186734.0}, {"date": "2019-12-02", "close": 19.76, "volume": 1186785.0}, {"date": "2019-12-03", "close": 21.28, "volume": 1795347.0}, {"date": "2019-12-04", "close": 21.27, "volume": 1980055.0}, {"date": "2019-12-05", "close": 20.64, "volume": 1478421.0}, {"date": "2019-12-06", "close": 18.94, "volume": 3537657.0}, {"date": "2019-12-09", "close": 18.78, "volume": 2823956.0}, {"date": "2019-12-10", "close": 18.87, "volume": 1619895.0}, {"date": "2019-12-11", "close": 18.65, "volume": 1233120.0}, {"date": "2019-12-12", "close": 18.45, "volume": 1313402.0}, {"date": "2019-12-13", "close": 18.62, "volume": 1302439.0}, {"date": "2019-12-16", "close": 18.52, "volume": 1785541.0}, {"date": "2019-12-17", "close": 18.44, "volume": 1647786.0}, {"date": "2019-12-18", "close": 18.64, "volume": 1277655.0}, {"date": "2019-12-19", "close": 19.41, "volume": 2101681.0}, {"date": "2019-12-20", "close": 19.83, "volume": 10931560.0}, {"date": "2019-12-23", "close": 19.7, "volume": 1789840.0}, {"date": "2019-12-24", "close": 19.75, "volume": 488921.0}, {"date": "2019-12-26", "close": 19.86, "volume": 750317.0}, {"date": "2019-12-27", "close": 19.52, "volume": 1046852.0}, {"date": "2019-12-30", "close": 19.05, "volume": 1183298.0}, {"date": "2019-12-31", "close": 19.56, "volume": 1112406.0}, {"date": "2020-01-02", "close": 19.23, "volume": 1229434.0}, {"date": "2020-01-03", "close": 18.89, "volume": 1750976.0}, {"date": "2020-01-06", "close": 18.13, "volume": 1606505.0}, {"date": "2020-01-07", "close": 17.78, "volume": 1461935.0}, {"date": "2020-01-08", "close": 17.98, "volume": 1041551.0}, {"date": "2020-01-09", "close": 18.4, "volume": 1531344.0}, {"date": "2020-01-10", "close": 19.14, "volume": 4504819.0}, {"date": "2020-01-13", "close": 20.26, "volume": 2207943.0}, {"date": "2020-01-14", "close": 20.0, "volume": 1782859.0}, {"date": "2020-01-15", "close": 20.24, "volume": 2054963.0}, {"date": "2020-01-16", "close": 21.01, "volume": 4928102.0}, {"date": "2020-01-17", "close": 20.62, "volume": 3348525.0}, {"date": "2020-01-21", "close": 20.94, "volume": 2089578.0}, {"date": "2020-01-22", "close": 21.97, "volume": 10920660.0}, {"date": "2020-01-23", "close": 21.47, "volume": 3663943.0}, {"date": "2020-01-24", "close": 21.12, "volume": 2947764.0}, {"date": "2020-01-27", "close": 22.74, "volume": 10294740.0}, {"date": "2020-01-28", "close": 22.36, "volume": 5649269.0}, {"date": "2020-01-29", "close": 20.55, "volume": 4675832.0}, {"date": "2020-01-30", "close": 20.99, "volume": 3061810.0}, {"date": "2020-01-31", "close": 20.51, "volume": 2833631.0}, {"date": "2020-02-03", "close": 20.38, "volume": 3214618.0}, {"date": "2020-02-04", "close": 20.87, "volume": 1824436.0}, {"date": "2020-02-05", "close": 20.05, "volume": 2656824.0}, {"date": "2020-02-06", "close": 19.88, "volume": 1929739.0}, {"date": "2020-02-07", "close": 23.24, "volume": 10144170.0}, {"date": "2020-02-10", "close": 23.65, "volume": 9356771.0}, {"date": "2020-02-11", "close": 21.35, "volume": 6188339.0}, {"date": "2020-02-12", "close": 19.01, "volume": 19231790.0}, {"date": "2020-02-13", "close": 19.045, "volume": 6837002.0}, {"date": "2020-02-14", "close": 19.0, "volume": 5384464.0}, {"date": "2020-02-18", "close": 18.91, "volume": 4129369.0}, {"date": "2020-02-19", "close": 18.92, "volume": 3148012.0}, {"date": "2020-02-20", "close": 18.54, "volume": 4562216.0}, {"date": "2020-02-21", "close": 18.23, "volume": 3696712.0}, {"date": "2020-02-24", "close": 18.59, "volume": 7605391.0}, {"date": "2020-02-25", "close": 23.76, "volume": 65001880.0}, {"date": "2020-02-26", "close": 29.16, "volume": 78016790.0}, {"date": "2020-02-27", "close": 26.16, "volume": 68256340.0}, {"date": "2020-02-28", "close": 25.93, "volume": 24425130.0}, {"date": "2020-03-02", "close": 29.88, "volume": 33084030.0}, {"date": "2020-03-03", "close": 27.91, "volume": 17599110.0}, {"date": "2020-03-04", "close": 27.49, "volume": 11817670.0}, {"date": "2020-03-05", "close": 28.01, "volume": 14669980.0}, {"date": "2020-03-06", "close": 29.61, "volume": 21097490.0}, {"date": "2020-03-09", "close": 24.29, "volume": 14124080.0}, {"date": "2020-03-10", "close": 22.34, "volume": 13019520.0}, {"date": "2020-03-11", "close": 23.61, "volume": 14825430.0}, {"date": "2020-03-12", "close": 22.3, "volume": 11305350.0}, {"date": "2020-03-13", "close": 21.3, "volume": 11853050.0}, {"date": "2020-03-16", "close": 26.49, "volume": 39850790.0}, {"date": "2020-03-17", "close": 28.18, "volume": 44484140.0}, {"date": "2020-03-18", "close": 31.58, "volume": 28702290.0}, {"date": "2020-03-19", "close": 28.27, "volume": 36952750.0}, {"date": "2020-03-20", "close": 28.2, "volume": 16522450.0}, {"date": "2020-03-23", "close": 26.57, "volume": 11080850.0}, {"date": "2020-03-24", "close": 25.82, "volume": 12550490.0}, {"date": "2020-03-25", "close": 27.13, "volume": 9651543.0}, {"date": "2020-03-26", "close": 27.94, "volume": 5585886.0}, {"date": "2020-03-27", "close": 30.05, "volume": 12408300.0}, {"date": "2020-03-30", "close": 30.48, "volume": 10749920.0}, {"date": "2020-03-31", "close": 29.95, "volume": 6027880.0}, {"date": "2020-04-01", "close": 29.67, "volume": 7004587.0}, {"date": "2020-04-02", "close": 33.2, "volume": 15934400.0}, {"date": "2020-04-03", "close": 34.84, "volume": 16896220.0}, {"date": "2020-04-06", "close": 34.64, "volume": 10841590.0}, {"date": "2020-04-07", "close": 32.02, "volume": 10104340.0}, {"date": "2020-04-08", "close": 32.42, "volume": 4119844.0}, {"date": "2020-04-09", "close": 31.86, "volume": 4861753.0}, {"date": "2020-04-13", "close": 32.9, "volume": 5603883.0}, {"date": "2020-04-14", "close": 34.66, "volume": 8126897.0}, {"date": "2020-04-15", "close": 37.25, "volume": 15682990.0}, {"date": "2020-04-16", "close": 40.6, "volume": 20670720.0}, {"date": "2020-04-17", "close": 46.85, "volume": 32285980.0}, {"date": "2020-04-20", "close": 51.69, "volume": 34102470.0}, {"date": "2020-04-21", "close": 49.26, "volume": 39641960.0}, {"date": "2020-04-22", "close": 51.2, "volume": 11690440.0}, {"date": "2020-04-23", "close": 47.44, "volume": 15152350.0}, {"date": "2020-04-24", "close": 50.5, "volume": 11712460.0}, {"date": "2020-04-27", "close": 48.05, "volume": 13744400.0}, {"date": "2020-04-28", "close": 47.88, "volume": 13067210.0}, {"date": "2020-04-29", "close": 46.37, "volume": 11761970.0}, {"date": "2020-04-30", "close": 45.99, "volume": 7741871.0}, {"date": "2020-05-01", "close": 47.93, "volume": 21701290.0}, {"date": "2020-05-04", "close": 50.5, "volume": 10460550.0}, {"date": "2020-05-05", "close": 49.34, "volume": 11160180.0}, {"date": "2020-05-06", "close": 48.95, "volume": 6692345.0}, {"date": "2020-05-07", "close": 53.19, "volume": 30942700.0}, {"date": "2020-05-08", "close": 59.25, "volume": 24135550.0}, {"date": "2020-05-11", "close": 66.9, "volume": 34852040.0}, {"date": "2020-05-12", "close": 62.35, "volume": 25934460.0}, {"date": "2020-05-13", "close": 65.18, "volume": 22125960.0}, {"date": "2020-05-14", "close": 64.56, "volume": 12198250.0}, {"date": "2020-05-15", "close": 66.69, "volume": 16341870.0}, {"date": "2020-05-18", "close": 80.0, "volume": 81209370.0}, {"date": "2020-05-19", "close": 71.67, "volume": 64932250.0}, {"date": "2020-05-20", "close": 73.47, "volume": 53655280.0}, {"date": "2020-05-21", "close": 67.05, "volume": 35317970.0}, {"date": "2020-05-22", "close": 69.0, "volume": 28912680.0}, {"date": "2020-05-26", "close": 57.71, "volume": 40332560.0}, {"date": "2020-05-27", "close": 52.18, "volume": 59514750.0}, {"date": "2020-05-28", "close": 55.54, "volume": 32308590.0}, {"date": "2020-05-29", "close": 61.5, "volume": 38224870.0}, {"date": "2020-06-01", "close": 62.18, "volume": 21257480.0}, {"date": "2020-06-02", "close": 59.87, "volume": 21701140.0}, {"date": "2020-06-03", "close": 59.89, "volume": 20811530.0}, {"date": "2020-06-04", "close": 60.59, "volume": 13503950.0}, {"date": "2020-06-05", "close": 58.19, "volume": 14677940.0}, {"date": "2020-06-08", "close": 59.1, "volume": 11249310.0}, {"date": "2020-06-09", "close": 58.23, "volume": 7600166.0}, {"date": "2020-06-10", "close": 60.07, "volume": 11074360.0}, {"date": "2020-06-11", "close": 60.2, "volume": 32085170.0}, {"date": "2020-06-12", "close": 62.0, "volume": 14742910.0}, {"date": "2020-06-15", "close": 66.57, "volume": 19339290.0}, {"date": "2020-06-16", "close": 64.34, "volume": 16537850.0}, {"date": "2020-06-17", "close": 63.31, "volume": 13615980.0}, {"date": "2020-06-18", "close": 64.95, "volume": 10914380.0}, {"date": "2020-06-19", "close": 66.35, "volume": 16076730.0}, {"date": "2020-06-22", "close": 64.75, "volume": 13586380.0}, {"date": "2020-06-23", "close": 62.94, "volume": 12361340.0}, {"date": "2020-06-24", "close": 64.84, "volume": 14377120.0}, {"date": "2020-06-25", "close": 62.0, "volume": 26905660.0}, {"date": "2020-06-26", "close": 61.28, "volume": 13866280.0}, {"date": "2020-06-29", "close": 62.08, "volume": 8074205.0}, {"date": "2020-06-30", "close": 64.21, "volume": 11955170.0}, {"date": "2020-07-01", "close": 61.59, "volume": 17916470.0}, {"date": "2020-07-02", "close": 58.57, "volume": 26544380.0}, {"date": "2020-07-06", "close": 59.15, "volume": 9977316.0}, {"date": "2020-07-07", "close": 61.09, "volume": 8904341.0}, {"date": "2020-07-08", "close": 61.58, "volume": 7590861.0}, {"date": "2020-07-09", "close": 64.97, "volume": 20646140.0}, {"date": "2020-07-10", "close": 62.61, "volume": 7407545.0}, {"date": "2020-07-13", "close": 71.78, "volume": 56617290.0}, {"date": "2020-07-14", "close": 75.04, "volume": 38708760.0}, {"date": "2020-07-15", "close": 80.22, "volume": 90756070.0}, {"date": "2020-07-16", "close": 81.81, "volume": 27277410.0}, {"date": "2020-07-17", "close": 94.85, "volume": 103509200.0}, {"date": "2020-07-20", "close": 82.68, "volume": 78391300.0}, {"date": "2020-07-21", "close": 80.86, "volume": 26185580.0}, {"date": "2020-07-22", "close": 83.225, "volume": 27274020.0}, {"date": "2020-07-23", "close": 75.33, "volume": 29288090.0}, {"date": "2020-07-24", "close": 73.21, "volume": 27797480.0}, {"date": "2020-07-27", "close": 79.91, "volume": 44710710.0}, {"date": "2020-07-28", "close": 81.49, "volume": 32946890.0}, {"date": "2020-07-29", "close": 79.51, "volume": 24453920.0}, {"date": "2020-07-30", "close": 77.63, "volume": 13101990.0}, {"date": "2020-07-31", "close": 74.1, "volume": 14223410.0}, {"date": "2020-08-03", "close": 77.98, "volume": 13382330.0}, {"date": "2020-08-04", "close": 78.46, "volume": 10126500.0}, {"date": "2020-08-05", "close": 75.8, "volume": 19859900.0}, {"date": "2020-08-06", "close": 73.76, "volume": 11691500.0}, {"date": "2020-08-07", "close": 74.1, "volume": 8771437.0}, {"date": "2020-08-10", "close": 72.01, "volume": 8678274.0}, {"date": "2020-08-11", "close": 68.97, "volume": 18118730.0}, {"date": "2020-08-12", "close": 69.52, "volume": 50471490.0}, {"date": "2020-08-13", "close": 67.83, "volume": 15055930.0}, {"date": "2020-08-14", "close": 69.15, "volume": 12799580.0}, {"date": "2020-08-17", "close": 69.76, "volume": 8749112.0}, {"date": "2020-08-18", "close": 67.03, "volume": 11329150.0}, {"date": "2020-08-19", "close": 68.0, "volume": 8558809.0}, {"date": "2020-08-20", "close": 67.81, "volume": 6346700.0}, {"date": "2020-08-21", "close": 66.45, "volume": 6935608.0}, {"date": "2020-08-24", "close": 64.88, "volume": 13143240.0}, {"date": "2020-08-25", "close": 66.25, "volume": 7798501.0}, {"date": "2020-08-26", "close": 70.5, "volume": 28768080.0}, {"date": "2020-08-27", "close": 68.03, "volume": 9262562.0}, {"date": "2020-08-28", "close": 67.49, "volume": 6383705.0}, {"date": "2020-08-31", "close": 64.89, "volume": 15271800.0}, {"date": "2020-09-01", "close": 63.32, "volume": 8200671.0}, {"date": "2020-09-02", "close": 64.72, "volume": 9874614.0}, {"date": "2020-09-03", "close": 64.84, "volume": 14307320.0}, {"date": "2020-09-04", "close": 62.6, "volume": 11653290.0}, {"date": "2020-09-08", "close": 54.34, "volume": 17706210.0}, {"date": "2020-09-09", "close": 56.9, "volume": 9355441.0}, {"date": "2020-09-10", "close": 57.56, "volume": 7985321.0}, {"date": "2020-09-11", "close": 59.34, "volume": 4821869.0}, {"date": "2020-09-14", "close": 63.67, "volume": 8930779.0}, {"date": "2020-09-15", "close": 66.88, "volume": 9101184.0}, {"date": "2020-09-16", "close": 68.84, "volume": 11398010.0}, {"date": "2020-09-17", "close": 67.89, "volume": 13275200.0}, {"date": "2020-09-18", "close": 69.87, "volume": 13206190.0}, {"date": "2020-09-21", "close": 69.26, "volume": 8223034.0}, {"date": "2020-09-22", "close": 68.72, "volume": 6303612.0}, {"date": "2020-09-23", "close": 67.16, "volume": 6919352.0}, {"date": "2020-09-24", "close": 65.17, "volume": 5565191.0}, {"date": "2020-09-25", "close": 69.47, "volume": 9190629.0}, {"date": "2020-09-28", "close": 70.55, "volume": 7337397.0}, {"date": "2020-09-29", "close": 70.52, "volume": 6294318.0}, {"date": "2020-09-30", "close": 70.75, "volume": 15690710.0}, {"date": "2020-10-01", "close": 70.03, "volume": 6838969.0}, {"date": "2020-10-02", "close": 68.81, "volume": 8004919.0}, {"date": "2020-10-05", "close": 71.95, "volume": 6518121.0}, {"date": "2020-10-06", "close": 71.04, "volume": 7285512.0}, {"date": "2020-10-07", "close": 72.37, "volume": 4190611.0}, {"date": "2020-10-08", "close": 72.93, "volume": 4023816.0}, {"date": "2020-10-09", "close": 73.0, "volume": 4774015.0}, {"date": "2020-10-12", "close": 75.31, "volume": 7590764.0}, {"date": "2020-10-13", "close": 78.29, "volume": 13669190.0}, {"date": "2020-10-14", "close": 76.56, "volume": 6643833.0}, {"date": "2020-10-15", "close": 75.58, "volume": 5014595.0}, {"date": "2020-10-16", "close": 73.94, "volume": 4693584.0}, {"date": "2020-10-19", "close": 70.96, "volume": 6931283.0}, {"date": "2020-10-20", "close": 71.31, "volume": 5441299.0}, {"date": "2020-10-21", "close": 68.37, "volume": 4614813.0}, {"date": "2020-10-22", "close": 70.84, "volume": 5212065.0}, {"date": "2020-10-23", "close": 70.53, "volume": 3735087.0}, {"date": "2020-10-26", "close": 70.24, "volume": 3872799.0}, {"date": "2020-10-27", "close": 70.67, "volume": 3812879.0}, {"date": "2020-10-28", "close": 65.74, "volume": 6043991.0}, {"date": "2020-10-29", "close": 71.28, "volume": 13776430.0}, {"date": "2020-10-30", "close": 67.47, "volume": 7085797.0}, {"date": "2020-11-02", "close": 67.11, "volume": 4650268.0}, {"date": "2020-11-03", "close": 69.08, "volume": 4366928.0}, {"date": "2020-11-04", "close": 69.81, "volume": 5442067.0}, {"date": "2020-11-05", "close": 71.48, "volume": 4449850.0}, {"date": "2020-11-06", "close": 72.45, "volume": 5841047.0}, {"date": "2020-11-09", "close": 77.74, "volume": 20266810.0}, {"date": "2020-11-10", "close": 76.05, "volume": 10499400.0}, {"date": "2020-11-11", "close": 82.44, "volume": 18576500.0}, {"date": "2020-11-12", "close": 87.81, "volume": 21750390.0}, {"date": "2020-11-13", "close": 89.39, "volume": 14176720.0}, {"date": "2020-11-16", "close": 97.95, "volume": 70853060.0}, {"date": "2020-11-17", "close": 93.15, "volume": 26171960.0}, {"date": "2020-11-18", "close": 88.89, "volume": 21823450.0}, {"date": "2020-11-19", "close": 92.77, "volume": 16002020.0}, {"date": "2020-11-20", "close": 97.61, "volume": 15306300.0}, {"date": "2020-11-23", "close": 101.03, "volume": 16359620.0}, {"date": "2020-11-24", "close": 98.56, "volume": 12515340.0}, {"date": "2020-11-25", "close": 109.18, "volume": 25850690.0}, {"date": "2020-11-27", "close": 127.03, "volume": 43438500.0}, {"date": "2020-11-30", "close": 152.74, "volume": 73203060.0}, {"date": "2020-12-01", "close": 141.01, "volume": 125552300.0}, {"date": "2020-12-02", "close": 143.0, "volume": 51217330.0}, {"date": "2020-12-03", "close": 157.26, "volume": 38656510.0}, {"date": "2020-12-04", "close": 152.52, "volume": 27704830.0}, {"date": "2020-12-07", "close": 159.52, "volume": 31409840.0}, {"date": "2020-12-08", "close": 169.86, "volume": 27738720.0}, {"date": "2020-12-09", "close": 156.59, "volume": 40951700.0}, {"date": "2020-12-10", "close": 155.69, "volume": 22059970.0}, {"date": "2020-12-11", "close": 156.93, "volume": 22069860.0}, {"date": "2020-12-14", "close": 155.07, "volume": 22467740.0}, {"date": "2020-12-15", "close": 147.22, "volume": 36451260.0}, {"date": "2020-12-16", "close": 137.03, "volume": 28476280.0}, {"date": "2020-12-17", "close": 144.0, "volume": 32404460.0}, {"date": "2020-12-18", "close": 140.23, "volume": 33157830.0}, {"date": "2020-12-21", "close": 138.3, "volume": 23921050.0}, {"date": "2020-12-22", "close": 125.88, "volume": 36126940.0}, {"date": "2020-12-23", "close": 130.34, "volume": 41905040.0}, {"date": "2020-12-24", "close": 123.39, "volume": 12720590.0}, {"date": "2020-12-28", "close": 111.4, "volume": 31088170.0}, {"date": "2020-12-29", "close": 114.39, "volume": 23718800.0}, {"date": "2020-12-30", "close": 111.13, "volume": 23965540.0}, {"date": "2020-12-31", "close": 104.47, "volume": 23369870.0}, {"date": "2021-01-04", "close": 111.73, "volume": 22439550.0}, {"date": "2021-01-05", "close": 109.18, "volume": 15450800.0}, {"date": "2021-01-06", "close": 116.26, "volume": 21590930.0}, {"date": "2021-01-07", "close": 115.09, "volume": 20614070.0}, {"date": "2021-01-08", "close": 112.75, "volume": 12376940.0}, {"date": "2021-01-11", "close": 117.26, "volume": 16650650.0}, {"date": "2021-01-12", "close": 124.55, "volume": 15300720.0}, {"date": "2021-01-13", "close": 124.06, "volume": 14324640.0}, {"date": "2021-01-14", "close": 129.72, "volume": 13346730.0}, {"date": "2021-01-15", "close": 129.65, "volume": 15769540.0}, {"date": "2021-01-19", "close": 125.01, "volume": 16528900.0}, {"date": "2021-01-20", "close": 125.14, "volume": 8001568.0}, {"date": "2021-01-21", "close": 132.98, "volume": 20880840.0}, {"date": "2021-01-22", "close": 131.02, "volume": 10067190.0}, {"date": "2021-01-25", "close": 147.0, "volume": 26970870.0}, {"date": "2021-01-26", "close": 151.93, "volume": 16964730.0}, {"date": "2021-01-27", "close": 155.73, "volume": 20262920.0}, {"date": "2021-01-28", "close": 159.55, "volume": 16497370.0}, {"date": "2021-01-29", "close": 173.16, "volume": 39687300.0}, {"date": "2021-02-01", "close": 157.48, "volume": 22056530.0}, {"date": "2021-02-02", "close": 158.58, "volume": 14923860.0}, {"date": "2021-02-03", "close": 165.86, "volume": 11355920.0}, {"date": "2021-02-04", "close": 173.31, "volume": 10618280.0}, {"date": "2021-02-05", "close": 176.24, "volume": 8990045.0}, {"date": "2021-02-08", "close": 185.98, "volume": 12940160.0}, {"date": "2021-02-09", "close": 179.52, "volume": 8403123.0}, {"date": "2021-02-10", "close": 179.34, "volume": 7067541.0}, {"date": "2021-02-11", "close": 183.44, "volume": 5464092.0}, {"date": "2021-02-12", "close": 183.74, "volume": 5705535.0}, {"date": "2021-02-16", "close": 178.53, "volume": 6917541.0}, {"date": "2021-02-17", "close": 176.76, "volume": 6554586.0}, {"date": "2021-02-18", "close": 169.57, "volume": 5124102.0}, {"date": "2021-02-19", "close": 174.74, "volume": 6413592.0}, {"date": "2021-02-22", "close": 159.37, "volume": 11152700.0}, {"date": "2021-02-23", "close": 150.17, "volume": 15509170.0}, {"date": "2021-02-24", "close": 144.79, "volume": 9757204.0}, {"date": "2021-02-25", "close": 148.38, "volume": 15172130.0}, {"date": "2021-02-26", "close": 154.81, "volume": 13445240.0}, {"date": "2021-03-01", "close": 157.4, "volume": 15351560.0}, {"date": "2021-03-02", "close": 146.81, "volume": 8630604.0}, {"date": "2021-03-03", "close": 131.22, "volume": 13683460.0}, {"date": "2021-03-04", "close": 132.3, "volume": 10929540.0}, {"date": "2021-03-05", "close": 132.19, "volume": 12039640.0}, {"date": "2021-03-08", "close": 123.47, "volume": 6839340.0}, {"date": "2021-03-09", "close": 130.87, "volume": 7834221.0}, {"date": "2021-03-10", "close": 129.75, "volume": 5555909.0}, {"date": "2021-03-11", "close": 140.47, "volume": 8140123.0}, {"date": "2021-03-12", "close": 136.99, "volume": 4923074.0}, {"date": "2021-03-15", "close": 143.66, "volume": 7361627.0}, {"date": "2021-03-16", "close": 156.02, "volume": 16991620.0}, {"date": "2021-03-17", "close": 147.55, "volume": 12894890.0}, {"date": "2021-03-18", "close": 141.46, "volume": 7144867.0}, {"date": "2021-03-19", "close": 143.74, "volume": 6933748.0}, {"date": "2021-03-22", "close": 145.6, "volume": 6050730.0}, {"date": "2021-03-23", "close": 136.52, "volume": 6961240.0}, {"date": "2021-03-24", "close": 131.61, "volume": 5864615.0}, {"date": "2021-03-25", "close": 133.33, "volume": 5696322.0}, {"date": "2021-03-26", "close": 133.28, "volume": 4047117.0}, {"date": "2021-03-29", "close": 123.42, "volume": 10814820.0}, {"date": "2021-03-30", "close": 118.49, "volume": 11061640.0}, {"date": "2021-03-31", "close": 130.95, "volume": 10015690.0}, {"date": "2021-04-01", "close": 132.55, "volume": 7269665.0}, {"date": "2021-04-05", "close": 129.91, "volume": 5218269.0}, {"date": "2021-04-06", "close": 133.53, "volume": 7438195.0}, {"date": "2021-04-07", "close": 131.47, "volume": 4380038.0}, {"date": "2021-04-08", "close": 133.88, "volume": 4530017.0}, {"date": "2021-04-09", "close": 140.92, "volume": 9918176.0}, {"date": "2021-04-12", "close": 139.4, "volume": 6060181.0}, {"date": "2021-04-13", "close": 149.71, "volume": 13729030.0}, {"date": "2021-04-14", "close": 160.03, "volume": 15389840.0}, {"date": "2021-04-15", "close": 159.87, "volume": 10340440.0}, {"date": "2021-04-16", "close": 170.81, "volume": 19044900.0}, {"date": "2021-04-19", "close": 161.91, "volume": 10006650.0}, {"date": "2021-04-20", "close": 156.78, "volume": 7154386.0}, {"date": "2021-04-21", "close": 169.5, "volume": 11352740.0}, {"date": "2021-04-22", "close": 168.1, "volume": 15922380.0}, {"date": "2021-04-23", "close": 173.63, "volume": 8855331.0}, {"date": "2021-04-26", "close": 177.61, "volume": 12201730.0}, {"date": "2021-04-27", "close": 183.41, "volume": 12925680.0}, {"date": "2021-04-28", "close": 178.68, "volume": 8375405.0}, {"date": "2021-04-29", "close": 175.67, "volume": 8362706.0}, {"date": "2021-04-30", "close": 178.82, "volume": 9495237.0}, {"date": "2021-05-03", "close": 186.02, "volume": 14631040.0}, {"date": "2021-05-04", "close": 173.59, "volume": 16924200.0}, {"date": "2021-05-05", "close": 162.84, "volume": 18914250.0}, {"date": "2021-05-06", "close": 160.5, "volume": 29662340.0}, {"date": "2021-05-07", "close": 163.15, "volume": 11952610.0}, {"date": "2021-05-10", "close": 158.55, "volume": 8809685.0}, {"date": "2021-05-11", "close": 158.99, "volume": 8087399.0}, {"date": "2021-05-12", "close": 152.68, "volume": 5720784.0}, {"date": "2021-05-13", "close": 149.87, "volume": 5765024.0}, {"date": "2021-05-14", "close": 161.38, "volume": 6512867.0}, {"date": "2021-05-17", "close": 160.43, "volume": 4219188.0}, {"date": "2021-05-18", "close": 159.53, "volume": 4811395.0}, {"date": "2021-05-19", "close": 157.99, "volume": 3943745.0}, {"date": "2021-05-20", "close": 165.97, "volume": 4826341.0}, {"date": "2021-05-21", "close": 161.45, "volume": 5169131.0}, {"date": "2021-05-24", "close": 164.17, "volume": 4501276.0}, {"date": "2021-05-25", "close": 169.26, "volume": 7759917.0}, {"date": "2021-05-26", "close": 175.59, "volume": 6885242.0}, {"date": "2021-05-27", "close": 179.54, "volume": 10844890.0}, {"date": "2021-05-28", "close": 185.01, "volume": 8567185.0}, {"date": "2021-06-01", "close": 184.66, "volume": 6010881.0}, {"date": "2021-06-02", "close": 191.6, "volume": 10142520.0}, {"date": "2021-06-03", "close": 195.22, "volume": 9270151.0}, {"date": "2021-06-04", "close": 206.07, "volume": 11103270.0}, {"date": "2021-06-07", "close": 219.57, "volume": 19034360.0}, {"date": "2021-06-08", "close": 213.0, "volume": 11857630.0}, {"date": "2021-06-09", "close": 217.44, "volume": 8016465.0}, {"date": "2021-06-10", "close": 217.0, "volume": 11763150.0}, {"date": "2021-06-11", "close": 218.85, "volume": 5576026.0}, {"date": "2021-06-14", "close": 207.41, "volume": 11743700.0}, {"date": "2021-06-15", "close": 201.59, "volume": 6786260.0}, {"date": "2021-06-16", "close": 197.84, "volume": 7264747.0}, {"date": "2021-06-17", "close": 202.47, "volume": 4955160.0}, {"date": "2021-06-18", "close": 199.19, "volume": 6663813.0}, {"date": "2021-06-21", "close": 208.24, "volume": 7423063.0}, {"date": "2021-06-22", "close": 221.36, "volume": 10066340.0}, {"date": "2021-06-23", "close": 212.04, "volume": 14558440.0}, {"date": "2021-06-24", "close": 220.14, "volume": 8171884.0}, {"date": "2021-06-25", "close": 219.94, "volume": 13315620.0}, {"date": "2021-06-28", "close": 222.94, "volume": 6190647.0}, {"date": "2021-06-29", "close": 234.46, "volume": 11417040.0}, {"date": "2021-06-30", "close": 234.98, "volume": 9319109.0}, {"date": "2021-07-01", "close": 235.11, "volume": 5933146.0}, {"date": "2021-07-02", "close": 234.3, "volume": 4200450.0}, {"date": "2021-07-06", "close": 233.34, "volume": 4956460.0}, {"date": "2021-07-07", "close": 221.9, "volume": 4889299.0}, {"date": "2021-07-08", "close": 232.79, "volume": 8719363.0}, {"date": "2021-07-09", "close": 232.81, "volume": 5305101.0}, {"date": "2021-07-12", "close": 239.34, "volume": 6938180.0}, {"date": "2021-07-13", "close": 235.15, "volume": 4186383.0}, {"date": "2021-07-14", "close": 246.66, "volume": 9420397.0}, {"date": "2021-07-15", "close": 259.675, "volume": 15130780.0}, {"date": "2021-07-16", "close": 286.43, "volume": 41397250.0}, {"date": "2021-07-19", "close": 313.59, "volume": 35526770.0}, {"date": "2021-07-20", "close": 307.33, "volume": 123115500.0}, {"date": "2021-07-21", "close": 321.11, "volume": 30859290.0}, {"date": "2021-07-22", "close": 323.48, "volume": 16491280.0}, {"date": "2021-07-23", "close": 348.83, "volume": 23431400.0}, {"date": "2021-07-26", "close": 335.87, "volume": 23387800.0}, {"date": "2021-07-27", "close": 328.5, "volume": 17196690.0}, {"date": "2021-07-28", "close": 349.32, "volume": 13091570.0}, {"date": "2021-07-29", "close": 345.64, "volume": 10100730.0}, {"date": "2021-07-30", "close": 353.6, "volume": 11345690.0}, {"date": "2021-08-02", "close": 346.61, "volume": 13685920.0}, {"date": "2021-08-03", "close": 386.51, "volume": 20424080.0}, {"date": "2021-08-04", "close": 419.05, "volume": 32251620.0}, {"date": "2021-08-05", "close": 416.26, "volume": 25571510.0}, {"date": "2021-08-06", "close": 413.72, "volume": 18924650.0}, {"date": "2021-08-09", "close": 484.47, "volume": 42269880.0}, {"date": "2021-08-10", "close": 456.76, "volume": 36503720.0}, {"date": "2021-08-11", "close": 385.33, "volume": 53882160.0}, {"date": "2021-08-12", "close": 391.42, "volume": 34345050.0}, {"date": "2021-08-13", "close": 389.78, "volume": 16533670.0}, {"date": "2021-08-16", "close": 373.86, "volume": 23602810.0}, {"date": "2021-08-17", "close": 401.86, "volume": 25982140.0}, {"date": "2021-08-18", "close": 398.8, "volume": 19121810.0}, {"date": "2021-08-19", "close": 375.53, "volume": 14254720.0}, {"date": "2021-08-20", "close": 382.98, "volume": 13216680.0}, {"date": "2021-08-23", "close": 411.89, "volume": 15796510.0}, {"date": "2021-08-24", "close": 394.94, "volume": 13957510.0}, {"date": "2021-08-25", "close": 397.87, "volume": 14427610.0}, {"date": "2021-08-26", "close": 400.3, "volume": 8904421.0}, {"date": "2021-08-27", "close": 382.22, "volume": 13188480.0}, {"date": "2021-08-30", "close": 370.69, "volume": 15529770.0}, {"date": "2021-08-31", "close": 376.69, "volume": 10922480.0}, {"date": "2021-09-01", "close": 389.94, "volume": 11617300.0}, {"date": "2021-09-02", "close": 397.66, "volume": 8909996.0}, {"date": "2021-09-03", "close": 416.7, "volume": 13859920.0}, {"date": "2021-09-07", "close": 436.39, "volume": 15995090.0}, {"date": "2021-09-08", "close": 422.9, "volume": 11477790.0}, {"date": "2021-09-09", "close": 455.92, "volume": 22189560.0}, {"date": "2021-09-10", "close": 449.38, "volume": 12604790.0}, {"date": "2021-09-13", "close": 419.72, "volume": 15664750.0}, {"date": "2021-09-14", "close": 427.71, "volume": 14736540.0}, {"date": "2021-09-15", "close": 434.46, "volume": 12893640.0}, {"date": "2021-09-16", "close": 440.65, "volume": 10107390.0}, {"date": "2021-09-17", "close": 430.05, "volume": 30536390.0}, {"date": "2021-09-20", "close": 423.33, "volume": 12929380.0}, {"date": "2021-09-21", "close": 434.04, "volume": 9355333.0}, {"date": "2021-09-22", "close": 440.72, "volume": 9003453.0}, {"date": "2021-09-23", "close": 454.6, "volume": 9620341.0}, {"date": "2021-09-24", "close": 430.14, "volume": 12984590.0}, {"date": "2021-09-27", "close": 408.84, "volume": 13348200.0}, {"date": "2021-09-28", "close": 384.21, "volume": 15935990.0}, {"date": "2021-09-29", "close": 378.9, "volume": 11416660.0}, {"date": "2021-09-30", "close": 384.86, "volume": 9611512.0}, {"date": "2021-10-01", "close": 341.09, "volume": 34351290.0}, {"date": "2021-10-04", "close": 325.84, "volume": 23331460.0}, {"date": "2021-10-05", "close": 332.11, "volume": 11637490.0}, {"date": "2021-10-06", "close": 302.42, "volume": 17457370.0}, {"date": "2021-10-07", "close": 309.36, "volume": 15790960.0}, {"date": "2021-10-08", "close": 304.91, "volume": 10631840.0}, {"date": "2021-10-11", "close": 305.1, "volume": 7625781.0}, {"date": "2021-10-12", "close": 311.13, "volume": 10193210.0}, {"date": "2021-10-13", "close": 321.5, "volume": 12770610.0}, {"date": "2021-10-14", "close": 331.88, "volume": 12851340.0}, {"date": "2021-10-15", "close": 324.21, "volume": 17239830.0}, {"date": "2021-10-18", "close": 334.84, "volume": 8753671.0}, {"date": "2021-10-19", "close": 333.61, "volume": 8561130.0}, {"date": "2021-10-20", "close": 333.01, "volume": 4983222.0}, {"date": "2021-10-21", "close": 339.57, "volume": 5597599.0}, {"date": "2021-10-22", "close": 326.54, "volume": 7780241.0}, {"date": "2021-10-25", "close": 349.56, "volume": 9772171.0}, {"date": "2021-10-26", "close": 345.74, "volume": 6673474.0}, {"date": "2021-10-27", "close": 340.88, "volume": 4716018.0}, {"date": "2021-10-28", "close": 347.92, "volume": 4738916.0}, {"date": "2021-10-29", "close": 345.21, "volume": 4459009.0}, {"date": "2021-11-01", "close": 337.17, "volume": 8662836.0}, {"date": "2021-11-02", "close": 348.64, "volume": 5259391.0}, {"date": "2021-11-03", "close": 345.92, "volume": 6447838.0}, {"date": "2021-11-04", "close": 284.02, "volume": 30967710.0}, {"date": "2021-11-05", "close": 236.99, "volume": 59630300.0}, {"date": "2021-11-08", "close": 244.68, "volume": 14606790.0}, {"date": "2021-11-09", "close": 236.85, "volume": 10960270.0}, {"date": "2021-11-10", "close": 228.96, "volume": 9118465.0}, {"date": "2021-11-11", "close": 225.82, "volume": 8359368.0}, {"date": "2021-11-12", "close": 231.19, "volume": 6831837.0}, {"date": "2021-11-15", "close": 235.07, "volume": 5665206.0}, {"date": "2021-11-16", "close": 234.28, "volume": 5331996.0}, {"date": "2021-11-17", "close": 242.23, "volume": 8015802.0}, {"date": "2021-11-18", "close": 251.41, "volume": 7395597.0}, {"date": "2021-11-19", "close": 263.78, "volume": 15624000.0}, {"date": "2021-11-22", "close": 282.69, "volume": 13852830.0}, {"date": "2021-11-23", "close": 276.38, "volume": 6903880.0}, {"date": "2021-11-24", "close": 273.39, "volume": 4760232.0}, {"date": "2021-11-26", "close": 329.63, "volume": 35901210.0}, {"date": "2021-11-29", "close": 368.51, "volume": 33950630.0}, {"date": "2021-11-30", "close": 352.43, "volume": 25159320.0}, {"date": "2021-12-01", "close": 310.61, "volume": 21597150.0}, {"date": "2021-12-02", "close": 301.49, "volume": 15409470.0}, {"date": "2021-12-03", "close": 306.72, "volume": 12700060.0}, {"date": "2021-12-06", "close": 265.33, "volume": 19844960.0}, {"date": "2021-12-07", "close": 282.35, "volume": 10767100.0}, {"date": "2021-12-08", "close": 283.4, "volume": 7107664.0}, {"date": "2021-12-09", "close": 272.21, "volume": 5231820.0}, {"date": "2021-12-10", "close": 257.06, "volume": 17506620.0}, {"date": "2021-12-13", "close": 271.99, "volume": 10588650.0}, {"date": "2021-12-14", "close": 277.16, "volume": 6444908.0}, {"date": "2021-12-15", "close": 283.28, "volume": 9269533.0}, {"date": "2021-12-16", "close": 282.02, "volume": 5974339.0}, {"date": "2021-12-17", "close": 294.8, "volume": 10627520.0}, {"date": "2021-12-20", "close": 276.38, "volume": 16985330.0}, {"date": "2021-12-21", "close": 268.14, "volume": 12537390.0}, {"date": "2021-12-22", "close": 251.36, "volume": 13957340.0}, {"date": "2021-12-23", "close": 249.99, "volume": 9839176.0}, {"date": "2021-12-27", "close": 246.88, "volume": 8262148.0}, {"date": "2021-12-28", "close": 241.44, "volume": 9288017.0}, {"date": "2021-12-29", "close": 247.88, "volume": 9144618.0}, {"date": "2021-12-30", "close": 251.6, "volume": 6581803.0}, {"date": "2021-12-31", "close": 253.98, "volume": 6822044.0}, {"date": "2022-01-03", "close": 235.05, "volume": 11885910.0}, {"date": "2022-01-04", "close": 233.06, "volume": 10455050.0}, {"date": "2022-01-05", "close": 215.23, "volume": 9042165.0}, {"date": "2022-01-06", "close": 216.06, "volume": 8173011.0}, {"date": "2022-01-07", "close": 213.86, "volume": 5283143.0}, {"date": "2022-01-10", "close": 233.7, "volume": 17191460.0}, {"date": "2022-01-11", "close": 221.39, "volume": 7331219.0}, {"date": "2022-01-12", "close": 222.89, "volume": 5846646.0}, {"date": "2022-01-13", "close": 210.17, "volume": 7405741.0}, {"date": "2022-01-14", "close": 204.73, "volume": 10167550.0}, {"date": "2022-01-18", "close": 186.61, "volume": 11043550.0}, {"date": "2022-01-19", "close": 174.07, "volume": 10597580.0}, {"date": "2022-01-20", "close": 167.52, "volume": 11489630.0}, {"date": "2022-01-21", "close": 160.07, "volume": 11801340.0}, {"date": "2022-01-24", "close": 157.3, "volume": 16641990.0}, {"date": "2022-01-25", "close": 152.54, "volume": 11474980.0}, {"date": "2022-01-26", "close": 154.96, "volume": 9295899.0}, {"date": "2022-01-27", "close": 148.62, "volume": 8661657.0}, {"date": "2022-01-28", "close": 159.47, "volume": 6756236.0}, {"date": "2022-01-31", "close": 169.33, "volume": 9292578.0}, {"date": "2022-02-01", "close": 172.74, "volume": 7329761.0}, {"date": "2022-02-02", "close": 169.61, "volume": 5395036.0}, {"date": "2022-02-03", "close": 163.95, "volume": 4490400.0}, {"date": "2022-02-04", "close": 163.01, "volume": 4375660.0}, {"date": "2022-02-07", "close": 160.27, "volume": 4429256.0}, {"date": "2022-02-08", "close": 153.31, "volume": 7616447.0}, {"date": "2022-02-09", "close": 164.03, "volume": 5621557.0}, {"date": "2022-02-10", "close": 160.42, "volume": 5965448.0}, {"date": "2022-02-11", "close": 161.32, "volume": 5249692.0}, {"date": "2022-02-14", "close": 142.47, "volume": 16669530.0}, {"date": "2022-02-15", "close": 151.12, "volume": 10899700.0}, {"date": "2022-02-16", "close": 151.81, "volume": 5536027.0}, {"date": "2022-02-17", "close": 146.36, "volume": 6182300.0}, {"date": "2022-02-18", "close": 145.74, "volume": 5457144.0}, {"date": "2022-02-22", "close": 144.97, "volume": 6637701.0}, {"date": "2022-02-23", "close": 135.73, "volume": 7822328.0}, {"date": "2022-02-24", "close": 156.23, "volume": 17396040.0}, {"date": "2022-02-25", "close": 151.33, "volume": 7818013.0}, {"date": "2022-02-28", "close": 153.6, "volume": 6601723.0}, {"date": "2022-03-01", "close": 149.52, "volume": 4842243.0}, {"date": "2022-03-02", "close": 147.86, "volume": 5393578.0}, {"date": "2022-03-03", "close": 141.52, "volume": 4623191.0}, {"date": "2022-03-04", "close": 136.46, "volume": 5507946.0}, {"date": "2022-03-07", "close": 126.46, "volume": 6177210.0}, {"date": "2022-03-08", "close": 129.28, "volume": 6675723.0}, {"date": "2022-03-09", "close": 142.49, "volume": 9533949.0}, {"date": "2022-03-10", "close": 139.52, "volume": 5557146.0}, {"date": "2022-03-11", "close": 138.2, "volume": 5356440.0}, {"date": "2022-03-14", "close": 150.07, "volume": 22841080.0}, {"date": "2022-03-15", "close": 148.12, "volume": 13191470.0}, {"date": "2022-03-16", "close": 169.36, "volume": 14087380.0}, {"date": "2022-03-17", "close": 168.26, "volume": 7786219.0}, {"date": "2022-03-18", "close": 178.93, "volume": 12529400.0}, {"date": "2022-03-21", "close": 175.38, "volume": 6015551.0}, {"date": "2022-03-22", "close": 186.72, "volume": 8568006.0}, {"date": "2022-03-23", "close": 178.73, "volume": 7317214.0}, {"date": "2022-03-24", "close": 179.68, "volume": 6317254.0}, {"date": "2022-03-25", "close": 165.92, "volume": 8292801.0}, {"date": "2022-03-28", "close": 173.08, "volume": 6437419.0}, {"date": "2022-03-29", "close": 180.64, "volume": 7226269.0}, {"date": "2022-03-30", "close": 174.92, "volume": 7029003.0}, {"date": "2022-03-31", "close": 172.26, "volume": 5683499.0}, {"date": "2022-04-01", "close": 176.59, "volume": 4913716.0}, {"date": "2022-04-04", "close": 172.54, "volume": 5915128.0}, {"date": "2022-04-05", "close": 162.05, "volume": 6652953.0}, {"date": "2022-04-06", "close": 154.62, "volume": 7409789.0}, {"date": "2022-04-07", "close": 159.0, "volume": 5726253.0}, {"date": "2022-04-08", "close": 160.84, "volume": 5456457.0}, {"date": "2022-04-11", "close": 160.0, "volume": 5226721.0}, {"date": "2022-04-12", "close": 159.5, "volume": 5040817.0}, {"date": "2022-04-13", "close": 169.66, "volume": 6735280.0}, {"date": "2022-04-14", "close": 165.49, "volume": 4348281.0}, {"date": "2022-04-18", "close": 154.75, "volume": 4826017.0}, {"date": "2022-04-19", "close": 152.72, "volume": 6561358.0}, {"date": "2022-04-20", "close": 150.12, "volume": 3925617.0}, {"date": "2022-04-21", "close": 144.5, "volume": 3911726.0}, {"date": "2022-04-22", "close": 140.34, "volume": 4114099.0}, {"date": "2022-04-25", "close": 150.41, "volume": 6101025.0}, {"date": "2022-04-26", "close": 145.79, "volume": 5155088.0}, {"date": "2022-04-27", "close": 142.43, "volume": 4716723.0}, {"date": "2022-04-28", "close": 142.52, "volume": 5678914.0}, {"date": "2022-04-29", "close": 134.41, "volume": 7103050.0}, {"date": "2022-05-02", "close": 142.08, "volume": 7773157.0}, {"date": "2022-05-03", "close": 146.54, "volume": 6326009.0}, {"date": "2022-05-04", "close": 155.05, "volume": 11093090.0}, {"date": "2022-05-05", "close": 142.02, "volume": 8060872.0}, {"date": "2022-05-06", "close": 134.4, "volume": 7013011.0}, {"date": "2022-05-09", "close": 135.8, "volume": 9625849.0}, {"date": "2022-05-10", "close": 132.32, "volume": 8180204.0}, {"date": "2022-05-11", "close": 123.43, "volume": 7409302.0}, {"date": "2022-05-12", "close": 130.17, "volume": 7106650.0}, {"date": "2022-05-13", "close": 137.91, "volume": 6494735.0}, {"date": "2022-05-16", "close": 136.26, "volume": 4535615.0}, {"date": "2022-05-17", "close": 142.28, "volume": 5960695.0}, {"date": "2022-05-18", "close": 137.71, "volume": 4977757.0}, {"date": "2022-05-19", "close": 143.38, "volume": 7708082.0}, {"date": "2022-05-20", "close": 136.25, "volume": 5882504.0}, {"date": "2022-05-23", "close": 137.62, "volume": 4284431.0}, {"date": "2022-05-24", "close": 132.06, "volume": 6154311.0}, {"date": "2022-05-25", "close": 130.85, "volume": 5343295.0}, {"date": "2022-05-26", "close": 135.8, "volume": 5155570.0}, {"date": "2022-05-27", "close": 147.66, "volume": 7590709.0}, {"date": "2022-05-31", "close": 145.33, "volume": 8343905.0}, {"date": "2022-06-01", "close": 143.4, "volume": 3646586.0}, {"date": "2022-06-02", "close": 140.18, "volume": 7152203.0}, {"date": "2022-06-03", "close": 137.15, "volume": 4059345.0}, {"date": "2022-06-06", "close": 140.0, "volume": 3139990.0}, {"date": "2022-06-07", "close": 145.34, "volume": 4072496.0}, {"date": "2022-06-08", "close": 148.53, "volume": 4711257.0}, {"date": "2022-06-09", "close": 134.04, "volume": 7533958.0}, {"date": "2022-06-10", "close": 127.12, "volume": 6265055.0}, {"date": "2022-06-13", "close": 117.13, "volume": 6700729.0}, {"date": "2022-06-14", "close": 121.56, "volume": 5499054.0}, {"date": "2022-06-15", "close": 128.53, "volume": 6965005.0}, {"date": "2022-06-16", "close": 121.08, "volume": 5719968.0}, {"date": "2022-06-17", "close": 128.03, "volume": 8355966.0}, {"date": "2022-06-21", "close": 129.99, "volume": 4321370.0}, {"date": "2022-06-22", "close": 136.07, "volume": 6048409.0}, {"date": "2022-06-23", "close": 143.26, "volume": 4721237.0}, {"date": "2022-06-24", "close": 144.27, "volume": 8480488.0}, {"date": "2022-06-27", "close": 145.36, "volume": 4392762.0}, {"date": "2022-06-28", "close": 142.19, "volume": 3988199.0}, {"date": "2022-06-29", "close": 142.81, "volume": 2908054.0}, {"date": "2022-06-30", "close": 142.85, "volume": 5631685.0}, {"date": "2022-07-01", "close": 149.95, "volume": 4838179.0}, {"date": "2022-07-05", "close": 155.54, "volume": 6016132.0}, {"date": "2022-07-06", "close": 159.56, "volume": 4955561.0}, {"date": "2022-07-07", "close": 172.4, "volume": 7626049.0}, {"date": "2022-07-08", "close": 176.23, "volume": 7547201.0}, {"date": "2022-07-11", "close": 175.26, "volume": 6596961.0}, {"date": "2022-07-12", "close": 173.25, "volume": 5141500.0}, {"date": "2022-07-13", "close": 171.24, "volume": 4075781.0}, {"date": "2022-07-14", "close": 159.92, "volume": 6758967.0}, {"date": "2022-07-15", "close": 166.91, "volume": 4272920.0}, {"date": "2022-07-18", "close": 163.4, "volume": 3515388.0}, {"date": "2022-07-19", "close": 167.14, "volume": 3006549.0}, {"date": "2022-07-20", "close": 166.89, "volume": 2888851.0}, {"date": "2022-07-21", "close": 168.89, "volume": 2518414.0}, {"date": "2022-07-22", "close": 163.52, "volume": 2925006.0}, {"date": "2022-07-25", "close": 165.69, "volume": 2488493.0}, {"date": "2022-07-26", "close": 160.9, "volume": 2884682.0}, {"date": "2022-07-27", "close": 158.02, "volume": 4284987.0}, {"date": "2022-07-28", "close": 158.07, "volume": 3494595.0}, {"date": "2022-07-29", "close": 164.09, "volume": 3858971.0}, {"date": "2022-08-01", "close": 161.51, "volume": 3793993.0}, {"date": "2022-08-02", "close": 160.81, "volume": 3522816.0}, {"date": "2022-08-03", "close": 186.49, "volume": 13750870.0}, {"date": "2022-08-04", "close": 194.18, "volume": 6876984.0}, {"date": "2022-08-05", "close": 186.84, "volume": 5426044.0}, {"date": "2022-08-08", "close": 182.94, "volume": 4078574.0}, {"date": "2022-08-09", "close": 171.14, "volume": 5082546.0}, {"date": "2022-08-10", "close": 174.27, "volume": 3550260.0}, {"date": "2022-08-11", "close": 171.81, "volume": 3340457.0}, {"date": "2022-08-12", "close": 171.18, "volume": 2818023.0}, {"date": "2022-08-15", "close": 176.78, "volume": 4883969.0}, {"date": "2022-08-16", "close": 167.96, "volume": 5053641.0}, {"date": "2022-08-17", "close": 158.0, "volume": 5518239.0}, {"date": "2022-08-18", "close": 150.0, "volume": 7043405.0}, {"date": "2022-08-19", "close": 146.1, "volume": 4688345.0}, {"date": "2022-08-22", "close": 142.47, "volume": 4488861.0}, {"date": "2022-08-23", "close": 143.78, "volume": 3677613.0}, {"date": "2022-08-24", "close": 141.43, "volume": 3486365.0}, {"date": "2022-08-25", "close": 142.05, "volume": 3422769.0}, {"date": "2022-08-26", "close": 136.7, "volume": 3997176.0}, {"date": "2022-08-29", "close": 137.26, "volume": 3239003.0}, {"date": "2022-08-30", "close": 135.93, "volume": 3607065.0}, {"date": "2022-08-31", "close": 132.27, "volume": 4396470.0}, {"date": "2022-09-01", "close": 138.95, "volume": 6664827.0}, {"date": "2022-09-02", "close": 138.57, "volume": 5267679.0}, {"date": "2022-09-06", "close": 130.08, "volume": 5871440.0}, {"date": "2022-09-07", "close": 134.9, "volume": 3967579.0}, {"date": "2022-09-08", "close": 141.28, "volume": 5053507.0}, {"date": "2022-09-09", "close": 142.28, "volume": 3500908.0}, {"date": "2022-09-12", "close": 140.32, "volume": 3442187.0}, {"date": "2022-09-13", "close": 131.3, "volume": 4907231.0}, {"date": "2022-09-14", "close": 139.4, "volume": 7904864.0}, {"date": "2022-09-15", "close": 135.86, "volume": 4359813.0}, {"date": "2022-09-16", "close": 137.74, "volume": 7562353.0}, {"date": "2022-09-19", "close": 127.9, "volume": 11469070.0}, {"date": "2022-09-20", "close": 129.705, "volume": 8551118.0}, {"date": "2022-09-21", "close": 125.76, "volume": 3852922.0}, {"date": "2022-09-22", "close": 124.32, "volume": 3466325.0}, {"date": "2022-09-23", "close": 123.64, "volume": 3942637.0}, {"date": "2022-09-26", "close": 119.69, "volume": 3824671.0}, {"date": "2022-09-27", "close": 122.23, "volume": 3798010.0}, {"date": "2022-09-28", "close": 122.15, "volume": 4245868.0}, {"date": "2022-09-29", "close": 118.07, "volume": 4757236.0}, {"date": "2022-09-30", "close": 118.25, "volume": 3856002.0}, {"date": "2022-10-03", "close": 120.99, "volume": 3812179.0}, {"date": "2022-10-04", "close": 125.67, "volume": 3464287.0}, {"date": "2022-10-05", "close": 125.62, "volume": 2277578.0}, {"date": "2022-10-06", "close": 125.15, "volume": 2363404.0}, {"date": "2022-10-07", "close": 119.32, "volume": 3158392.0}, {"date": "2022-10-10", "close": 123.42, "volume": 3824119.0}, {"date": "2022-10-11", "close": 120.72, "volume": 2963700.0}, {"date": "2022-10-12", "close": 130.72, "volume": 17675980.0}, {"date": "2022-10-13", "close": 134.72, "volume": 5068095.0}, {"date": "2022-10-14", "close": 134.0, "volume": 4581428.0}, {"date": "2022-10-17", "close": 139.25, "volume": 4638378.0}, {"date": "2022-10-18", "close": 134.09, "volume": 5096228.0}, {"date": "2022-10-19", "close": 123.52, "volume": 6024473.0}, {"date": "2022-10-20", "close": 118.38, "volume": 5497710.0}, {"date": "2022-10-21", "close": 128.32, "volume": 8129290.0}, {"date": "2022-10-24", "close": 133.02, "volume": 4102743.0}, {"date": "2022-10-25", "close": 136.57, "volume": 4345339.0}, {"date": "2022-10-26", "close": 142.0, "volume": 5736947.0}, {"date": "2022-10-27", "close": 144.11, "volume": 3672444.0}, {"date": "2022-10-28", "close": 150.97, "volume": 4567878.0}, {"date": "2022-10-31", "close": 150.33, "volume": 3675236.0}, {"date": "2022-11-01", "close": 154.62, "volume": 4344258.0}, {"date": "2022-11-02", "close": 148.62, "volume": 5048359.0}, {"date": "2022-11-03", "close": 147.5, "volume": 9194401.0}, {"date": "2022-11-04", "close": 158.41, "volume": 8108538.0}, {"date": "2022-11-07", "close": 164.04, "volume": 4858549.0}, {"date": "2022-11-08", "close": 164.61, "volume": 3389219.0}, {"date": "2022-11-09", "close": 163.21, "volume": 3813822.0}, {"date": "2022-11-10", "close": 168.56, "volume": 4886057.0}, {"date": "2022-11-11", "close": 171.2, "volume": 3611647.0}, {"date": "2022-11-14", "close": 179.03, "volume": 6662503.0}, {"date": "2022-11-15", "close": 185.47, "volume": 5159030.0}, {"date": "2022-11-16", "close": 185.25, "volume": 4029981.0}, {"date": "2022-11-17", "close": 183.9, "volume": 3372363.0}, {"date": "2022-11-18", "close": 181.59, "volume": 3549453.0}, {"date": "2022-11-21", "close": 176.75, "volume": 3100124.0}, {"date": "2022-11-22", "close": 179.59, "volume": 3307117.0}, {"date": "2022-11-23", "close": 176.81, "volume": 2311841.0}, {"date": "2022-11-25", "close": 176.4, "volume": 1221141.0}, {"date": "2022-11-28", "close": 175.38, "volume": 3749423.0}, {"date": "2022-11-29", "close": 173.15, "volume": 2840909.0}, {"date": "2022-11-30", "close": 175.91, "volume": 3720186.0}, {"date": "2022-12-01", "close": 181.48, "volume": 4871969.0}, {"date": "2022-12-02", "close": 182.35, "volume": 2765421.0}, {"date": "2022-12-05", "close": 175.93, "volume": 3525387.0}, {"date": "2022-12-06", "close": 173.54, "volume": 3392302.0}, {"date": "2022-12-07", "close": 179.0, "volume": 3579317.0}, {"date": "2022-12-08", "close": 184.7, "volume": 3414039.0}, {"date": "2022-12-09", "close": 177.35, "volume": 3497758.0}, {"date": "2022-12-12", "close": 165.13, "volume": 5202241.0}, {"date": "2022-12-13", "close": 197.54, "volume": 26239600.0}, {"date": "2022-12-14", "close": 208.95, "volume": 21435190.0}, {"date": "2022-12-15", "close": 207.25, "volume": 9646692.0}, {"date": "2022-12-16", "close": 193.29, "volume": 11819350.0}, {"date": "2022-12-19", "close": 189.89, "volume": 6953325.0}, {"date": "2022-12-20", "close": 201.16, "volume": 9561803.0}, {"date": "2022-12-21", "close": 210.04, "volume": 7584039.0}, {"date": "2022-12-22", "close": 208.34, "volume": 5376622.0}, {"date": "2022-12-23", "close": 199.08, "volume": 6166010.0}, {"date": "2022-12-27", "close": 180.17, "volume": 6735964.0}, {"date": "2022-12-28", "close": 176.5, "volume": 5525574.0}, {"date": "2022-12-29", "close": 178.86, "volume": 3746780.0}, {"date": "2022-12-30", "close": 179.62, "volume": 3435953.0}, {"date": "2023-01-03", "close": 178.99, "volume": 4027934.0}, {"date": "2023-01-04", "close": 177.36, "volume": 2840936.0}, {"date": "2023-01-05", "close": 173.51, "volume": 3050587.0}, {"date": "2023-01-06", "close": 180.35, "volume": 3575006.0}, {"date": "2023-01-09", "close": 183.95, "volume": 4344021.0}, {"date": "2023-01-10", "close": 189.65, "volume": 2457901.0}, {"date": "2023-01-11", "close": 186.64, "volume": 3152749.0}, {"date": "2023-01-12", "close": 188.06, "volume": 3881563.0}, {"date": "2023-01-13", "close": 192.0, "volume": 3230239.0}, {"date": "2023-01-17", "close": 190.69, "volume": 3722084.0}, {"date": "2023-01-18", "close": 197.02, "volume": 11058940.0}, {"date": "2023-01-19", "close": 190.38, "volume": 4273936.0}, {"date": "2023-01-20", "close": 193.98, "volume": 4047181.0}, {"date": "2023-01-23", "close": 196.94, "volume": 2907292.0}, {"date": "2023-01-24", "close": 196.76, "volume": 1851328.0}, {"date": "2023-01-25", "close": 193.07, "volume": 2288175.0}, {"date": "2023-01-26", "close": 193.24, "volume": 2392332.0}, {"date": "2023-01-27", "close": 189.35, "volume": 3346513.0}, {"date": "2023-01-30", "close": 180.87, "volume": 3198156.0}, {"date": "2023-01-31", "close": 176.06, "volume": 6212664.0}, {"date": "2023-02-01", "close": 174.3, "volume": 5607529.0}, {"date": "2023-02-02", "close": 176.35, "volume": 4061548.0}, {"date": "2023-02-03", "close": 173.25, "volume": 2821351.0}, {"date": "2023-02-06", "close": 170.27, "volume": 2858045.0}, {"date": "2023-02-07", "close": 171.06, "volume": 2574091.0}, {"date": "2023-02-08", "close": 164.34, "volume": 2960515.0}, {"date": "2023-02-09", "close": 164.48, "volume": 2853832.0}, {"date": "2023-02-10", "close": 169.28, "volume": 2945196.0}, {"date": "2023-02-13", "close": 171.48, "volume": 2702267.0}, {"date": "2023-02-14", "close": 175.62, "volume": 2906417.0}, {"date": "2023-02-15", "close": 177.28, "volume": 1963347.0}, {"date": "2023-02-16", "close": 172.31, "volume": 2466634.0}, {"date": "2023-02-17", "close": 166.6, "volume": 5056964.0}, {"date": "2023-02-21", "close": 160.09, "volume": 3295748.0}, {"date": "2023-02-22", "close": 158.17, "volume": 3082490.0}, {"date": "2023-02-23", "close": 147.57, "volume": 9378868.0}, {"date": "2023-02-24", "close": 139.26, "volume": 5998695.0}, {"date": "2023-02-27", "close": 138.27, "volume": 4965970.0}, {"date": "2023-02-28", "close": 138.81, "volume": 3994993.0}, {"date": "2023-03-01", "close": 135.66, "volume": 4588069.0}, {"date": "2023-03-02", "close": 137.86, "volume": 3306708.0}, {"date": "2023-03-03", "close": 143.2, "volume": 3964829.0}, {"date": "2023-03-06", "close": 144.03, "volume": 2871108.0}, {"date": "2023-03-07", "close": 141.05, "volume": 2777656.0}, {"date": "2023-03-08", "close": 142.08, "volume": 2193844.0}, {"date": "2023-03-09", "close": 137.36, "volume": 3092631.0}, {"date": "2023-03-10", "close": 138.29, "volume": 3886257.0}, {"date": "2023-03-13", "close": 147.9, "volume": 5681250.0}, {"date": "2023-03-14", "close": 151.28, "volume": 3952630.0}, {"date": "2023-03-15", "close": 149.6, "volume": 2740001.0}, {"date": "2023-03-16", "close": 151.78, "volume": 2662790.0}, {"date": "2023-03-17", "close": 150.02, "volume": 5997422.0}, {"date": "2023-03-20", "close": 154.52, "volume": 3263821.0}, {"date": "2023-03-21", "close": 152.1, "volume": 3010634.0}, {"date": "2023-03-22", "close": 148.18, "volume": 2820631.0}, {"date": "2023-03-23", "close": 149.42, "volume": 2708685.0}, {"date": "2023-03-24", "close": 150.88, "volume": 1988889.0}, {"date": "2023-03-27", "close": 148.35, "volume": 2641363.0}, {"date": "2023-03-28", "close": 146.92, "volume": 1992767.0}, {"date": "2023-03-29", "close": 148.8, "volume": 1902421.0}, {"date": "2023-03-30", "close": 147.44, "volume": 2209553.0}, {"date": "2023-03-31", "close": 153.58, "volume": 3784556.0}, {"date": "2023-04-03", "close": 159.48, "volume": 3972412.0}, {"date": "2023-04-04", "close": 156.52, "volume": 2308680.0}, {"date": "2023-04-05", "close": 154.61, "volume": 2278786.0}, {"date": "2023-04-06", "close": 158.27, "volume": 2618730.0}, {"date": "2023-04-10", "close": 160.15, "volume": 2726115.0}, {"date": "2023-04-11", "close": 155.25, "volume": 6591143.0}, {"date": "2023-04-12", "close": 155.56, "volume": 2964903.0}, {"date": "2023-04-13", "close": 160.53, "volume": 2911478.0}, {"date": "2023-04-14", "close": 157.1, "volume": 2661690.0}, {"date": "2023-04-17", "close": 143.97, "volume": 11560380.0}, {"date": "2023-04-18", "close": 142.63, "volume": 4405500.0}, {"date": "2023-04-19", "close": 142.82, "volume": 2820196.0}, {"date": "2023-04-20", "close": 141.14, "volume": 3143993.0}, {"date": "2023-04-21", "close": 140.85, "volume": 3128171.0}, {"date": "2023-04-24", "close": 138.14, "volume": 3507713.0}, {"date": "2023-04-25", "close": 134.9, "volume": 3276415.0}, {"date": "2023-04-26", "close": 130.72, "volume": 3575075.0}, {"date": "2023-04-27", "close": 130.07, "volume": 3097586.0}, {"date": "2023-04-28", "close": 132.89, "volume": 2996691.0}, {"date": "2023-05-01", "close": 133.4, "volume": 2748513.0}, {"date": "2023-05-02", "close": 131.4, "volume": 3247617.0}, {"date": "2023-05-03", "close": 130.14, "volume": 3322146.0}, {"date": "2023-05-04", "close": 134.33, "volume": 5504814.0}, {"date": "2023-05-05", "close": 137.04, "volume": 3378112.0}, {"date": "2023-05-08", "close": 131.75, "volume": 3990660.0}, {"date": "2023-05-09", "close": 133.77, "volume": 2561351.0}, {"date": "2023-05-10", "close": 130.83, "volume": 2842798.0}, {"date": "2023-05-11", "close": 128.41, "volume": 2868707.0}, {"date": "2023-05-12", "close": 129.3, "volume": 1895267.0}, {"date": "2023-05-15", "close": 130.26, "volume": 2279325.0}, {"date": "2023-05-16", "close": 125.11, "volume": 3687930.0}, {"date": "2023-05-17", "close": 125.57, "volume": 2574443.0}, {"date": "2023-05-18", "close": 125.33, "volume": 3008885.0}, {"date": "2023-05-19", "close": 126.24, "volume": 2603649.0}, {"date": "2023-05-22", "close": 126.74, "volume": 1682913.0}, {"date": "2023-05-23", "close": 137.75, "volume": 7730537.0}, {"date": "2023-05-24", "close": 131.59, "volume": 5320938.0}, {"date": "2023-05-25", "close": 126.47, "volume": 4234907.0}, {"date": "2023-05-26", "close": 126.24, "volume": 3644408.0}, {"date": "2023-05-30", "close": 128.89, "volume": 2618541.0}, {"date": "2023-05-31", "close": 127.71, "volume": 3929465.0}, {"date": "2023-06-01", "close": 128.52, "volume": 1942173.0}, {"date": "2023-06-02", "close": 130.51, "volume": 2357539.0}, {"date": "2023-06-05", "close": 128.9, "volume": 3206071.0}, {"date": "2023-06-06", "close": 126.9, "volume": 2491424.0}, {"date": "2023-06-07", "close": 125.61, "volume": 3161355.0}, {"date": "2023-06-08", "close": 124.94, "volume": 2498508.0}, {"date": "2023-06-09", "close": 123.26, "volume": 2203665.0}, {"date": "2023-06-12", "close": 123.52, "volume": 2987129.0}, {"date": "2023-06-13", "close": 127.98, "volume": 3328079.0}, {"date": "2023-06-14", "close": 126.05, "volume": 2980223.0}, {"date": "2023-06-15", "close": 129.98, "volume": 3027829.0}, {"date": "2023-06-16", "close": 128.73, "volume": 5499635.0}, {"date": "2023-06-20", "close": 124.23, "volume": 2993558.0}, {"date": "2023-06-21", "close": 121.07, "volume": 2908131.0}, {"date": "2023-06-22", "close": 120.48, "volume": 3267315.0}, {"date": "2023-06-23", "close": 118.5, "volume": 3284363.0}, {"date": "2023-06-26", "close": 120.41, "volume": 3466093.0}, {"date": "2023-06-27", "close": 120.67, "volume": 2375314.0}, {"date": "2023-06-28", "close": 123.0, "volume": 2534279.0}, {"date": "2023-06-29", "close": 122.11, "volume": 1886128.0}, {"date": "2023-06-30", "close": 121.5, "volume": 2405256.0}, {"date": "2023-07-03", "close": 121.73, "volume": 1777979.0}, {"date": "2023-07-05", "close": 123.54, "volume": 5001176.0}, {"date": "2023-07-06", "close": 118.29, "volume": 4857064.0}, {"date": "2023-07-07", "close": 118.87, "volume": 2436934.0}, {"date": "2023-07-10", "close": 123.09, "volume": 3401848.0}, {"date": "2023-07-11", "close": 122.13, "volume": 2127270.0}, {"date": "2023-07-12", "close": 125.92, "volume": 2968615.0}, {"date": "2023-07-13", "close": 126.61, "volume": 2521400.0}, {"date": "2023-07-14", "close": 121.35, "volume": 4104580.0}, {"date": "2023-07-17", "close": 122.6, "volume": 2681823.0}, {"date": "2023-07-18", "close": 122.61, "volume": 2837263.0}, {"date": "2023-07-19", "close": 125.17, "volume": 3028996.0}, {"date": "2023-07-20", "close": 124.77, "volume": 2622428.0}, {"date": "2023-07-21", "close": 126.43, "volume": 7268863.0}, {"date": "2023-07-24", "close": 123.01, "volume": 4152122.0}, {"date": "2023-07-25", "close": 121.87, "volume": 2707317.0}, {"date": "2023-07-26", "close": 120.65, "volume": 2583614.0}, {"date": "2023-07-27", "close": 118.51, "volume": 2545199.0}, {"date": "2023-07-28", "close": 118.66, "volume": 2393474.0}, {"date": "2023-07-31", "close": 117.66, "volume": 3168702.0}, {"date": "2023-08-01", "close": 113.94, "volume": 4869464.0}, {"date": "2023-08-02", "close": 110.22, "volume": 4548953.0}, {"date": "2023-08-03", "close": 109.95, "volume": 6044290.0}, {"date": "2023-08-04", "close": 108.19, "volume": 4035010.0}, {"date": "2023-08-07", "close": 101.2, "volume": 10238880.0}, {"date": "2023-08-08", "close": 99.74, "volume": 4704091.0}, {"date": "2023-08-09", "close": 101.82, "volume": 3758527.0}, {"date": "2023-08-10", "close": 100.28, "volume": 3109635.0}, {"date": "2023-08-11", "close": 101.49, "volume": 2857252.0}, {"date": "2023-08-14", "close": 100.0, "volume": 3037879.0}, {"date": "2023-08-15", "close": 96.41, "volume": 3226520.0}, {"date": "2023-08-16", "close": 98.92, "volume": 5198558.0}, {"date": "2023-08-17", "close": 106.24, "volume": 7535409.0}, {"date": "2023-08-18", "close": 101.62, "volume": 4137407.0}, {"date": "2023-08-21", "close": 111.08, "volume": 7747347.0}, {"date": "2023-08-22", "close": 116.24, "volume": 7101638.0}, {"date": "2023-08-23", "close": 115.46, "volume": 3767962.0}, {"date": "2023-08-24", "close": 112.65, "volume": 2719166.0}, {"date": "2023-08-25", "close": 111.93, "volume": 2707984.0}, {"date": "2023-08-28", "close": 113.83, "volume": 2698814.0}, {"date": "2023-08-29", "close": 115.99, "volume": 2851365.0}, {"date": "2023-08-30", "close": 116.62, "volume": 3328519.0}, {"date": "2023-08-31", "close": 113.07, "volume": 3305414.0}, {"date": "2023-09-01", "close": 112.56, "volume": 2236801.0}, {"date": "2023-09-05", "close": 109.36, "volume": 2866702.0}, {"date": "2023-09-06", "close": 108.24, "volume": 2924788.0}, {"date": "2023-09-07", "close": 108.35, "volume": 2664130.0}, {"date": "2023-09-08", "close": 107.64, "volume": 2161674.0}, {"date": "2023-09-11", "close": 105.8, "volume": 3055384.0}, {"date": "2023-09-12", "close": 105.24, "volume": 2734324.0}, {"date": "2023-09-13", "close": 108.59, "volume": 9816733.0}, {"date": "2023-09-14", "close": 112.81, "volume": 5512627.0}, {"date": "2023-09-15", "close": 114.59, "volume": 6327782.0}, {"date": "2023-09-18", "close": 104.14, "volume": 7528881.0}, {"date": "2023-09-19", "close": 106.74, "volume": 4122288.0}, {"date": "2023-09-20", "close": 103.53, "volume": 2875210.0}, {"date": "2023-09-21", "close": 100.23, "volume": 3220767.0}, {"date": "2023-09-22", "close": 99.99, "volume": 2278271.0}, {"date": "2023-09-25", "close": 98.17, "volume": 2908970.0}, {"date": "2023-09-26", "close": 98.12, "volume": 2888397.0}, {"date": "2023-09-27", "close": 99.44, "volume": 2367422.0}, {"date": "2023-09-28", "close": 100.27, "volume": 2034489.0}, {"date": "2023-09-29", "close": 103.29, "volume": 4202908.0}, {"date": "2023-10-02", "close": 103.31, "volume": 2413350.0}, {"date": "2023-10-03", "close": 103.08, "volume": 2417766.0}, {"date": "2023-10-04", "close": 104.26, "volume": 3296647.0}, {"date": "2023-10-05", "close": 102.97, "volume": 2824110.0}, {"date": "2023-10-06", "close": 103.88, "volume": 2463001.0}, {"date": "2023-10-09", "close": 101.84, "volume": 3170746.0}, {"date": "2023-10-10", "close": 104.43, "volume": 2245324.0}, {"date": "2023-10-11", "close": 102.76, "volume": 2095371.0}, {"date": "2023-10-12", "close": 100.78, "volume": 2749167.0}, {"date": "2023-10-13", "close": 98.3, "volume": 3388315.0}, {"date": "2023-10-16", "close": 91.94, "volume": 9062584.0}, {"date": "2023-10-17", "close": 86.33, "volume": 8604549.0}, {"date": "2023-10-18", "close": 86.01, "volume": 4690765.0}, {"date": "2023-10-19", "close": 82.37, "volume": 6495566.0}, {"date": "2023-10-20", "close": 80.4, "volume": 5462556.0}, {"date": "2023-10-23", "close": 78.64, "volume": 4584234.0}, {"date": "2023-10-24", "close": 79.76, "volume": 3194843.0}, {"date": "2023-10-25", "close": 76.76, "volume": 3607808.0}, {"date": "2023-10-26", "close": 75.98, "volume": 3429810.0}, {"date": "2023-10-27", "close": 71.91, "volume": 5440795.0}, {"date": "2023-10-30", "close": 74.07, "volume": 4228357.0}, {"date": "2023-10-31", "close": 75.96, "volume": 3777327.0}, {"date": "2023-11-01", "close": 76.2, "volume": 4138978.0}, {"date": "2023-11-02", "close": 71.23, "volume": 16648620.0}, {"date": "2023-11-03", "close": 77.53, "volume": 8881106.0}, {"date": "2023-11-06", "close": 72.07, "volume": 6002977.0}, {"date": "2023-11-07", "close": 73.66, "volume": 4003473.0}, {"date": "2023-11-08", "close": 71.34, "volume": 4526122.0}, {"date": "2023-11-09", "close": 69.51, "volume": 3651298.0}, {"date": "2023-11-10", "close": 70.05, "volume": 3976320.0}, {"date": "2023-11-13", "close": 70.21, "volume": 3170149.0}, {"date": "2023-11-14", "close": 74.1, "volume": 4445461.0}, {"date": "2023-11-15", "close": 76.35, "volume": 3954850.0}, {"date": "2023-11-16", "close": 76.55, "volume": 3108855.0}, {"date": "2023-11-17", "close": 76.44, "volume": 3157606.0}, {"date": "2023-11-20", "close": 78.96, "volume": 3547116.0}, {"date": "2023-11-21", "close": 77.14, "volume": 2713999.0}, {"date": "2023-11-22", "close": 78.17, "volume": 2203917.0}, {"date": "2023-11-24", "close": 78.52, "volume": 2152974.0}, {"date": "2023-11-27", "close": 77.72, "volume": 2960110.0}, {"date": "2023-11-28", "close": 78.18, "volume": 2240038.0}, {"date": "2023-11-29", "close": 79.01, "volume": 2569849.0}, {"date": "2023-11-30", "close": 77.7, "volume": 3314985.0}, {"date": "2023-12-01", "close": 79.83, "volume": 3958346.0}, {"date": "2023-12-04", "close": 79.87, "volume": 3171966.0}, {"date": "2023-12-05", "close": 78.28, "volume": 2160072.0}, {"date": "2023-12-06", "close": 80.6, "volume": 4404650.0}, {"date": "2023-12-07", "close": 79.95, "volume": 3477607.0}, {"date": "2023-12-08", "close": 80.32, "volume": 2931622.0}, {"date": "2023-12-11", "close": 82.0, "volume": 3858610.0}, {"date": "2023-12-12", "close": 78.04, "volume": 5207910.0}, {"date": "2023-12-13", "close": 78.6, "volume": 7960547.0}, {"date": "2023-12-14", "close": 85.87, "volume": 22300250.0}, {"date": "2023-12-15", "close": 86.01, "volume": 12822440.0}, {"date": "2023-12-18", "close": 85.42, "volume": 5815286.0}, {"date": "2023-12-19", "close": 89.09, "volume": 5931991.0}, {"date": "2023-12-20", "close": 86.19, "volume": 4503356.0}, {"date": "2023-12-21", "close": 91.16, "volume": 5337113.0}, {"date": "2023-12-22", "close": 94.89, "volume": 6174806.0}, {"date": "2023-12-26", "close": 97.33, "volume": 3852772.0}, {"date": "2023-12-27", "close": 100.73, "volume": 5413148.0}, {"date": "2023-12-28", "close": 98.79, "volume": 4561913.0}, {"date": "2023-12-29", "close": 99.45, "volume": 5204646.0}, {"date": "2024-01-02", "close": 112.5, "volume": 14530220.0}, {"date": "2024-01-03", "close": 108.58, "volume": 8350953.0}, {"date": "2024-01-04", "close": 108.66, "volume": 6284631.0}, {"date": "2024-01-05", "close": 111.12, "volume": 9216724.0}, {"date": "2024-01-08", "close": 115.44, "volume": 6011779.0}, {"date": "2024-01-09", "close": 110.18, "volume": 5099137.0}, {"date": "2024-01-10", "close": 109.46, "volume": 4082663.0}, {"date": "2024-01-11", "close": 106.795, "volume": 4015864.0}, {"date": "2024-01-12", "close": 105.95, "volume": 3872881.0}, {"date": "2024-01-16", "close": 102.16, "volume": 5930182.0}, {"date": "2024-01-17", "close": 100.35, "volume": 4584949.0}, {"date": "2024-01-18", "close": 99.07, "volume": 3781762.0}, {"date": "2024-01-19", "close": 99.7, "volume": 3733489.0}, {"date": "2024-01-22", "close": 99.7, "volume": 3403256.0}, {"date": "2024-01-23", "close": 101.92, "volume": 2818574.0}, {"date": "2024-01-24", "close": 101.11, "volume": 2595643.0}, {"date": "2024-01-25", "close": 102.81, "volume": 2688985.0}, {"date": "2024-01-26", "close": 101.81, "volume": 2346289.0}, {"date": "2024-01-29", "close": 104.84, "volume": 3458116.0}, {"date": "2024-01-30", "close": 102.47, "volume": 2180107.0}, {"date": "2024-01-31", "close": 101.05, "volume": 2543615.0}, {"date": "2024-02-01", "close": 99.02, "volume": 3770447.0}, {"date": "2024-02-02", "close": 97.5, "volume": 3352347.0}, {"date": "2024-02-05", "close": 95.49, "volume": 2799244.0}, {"date": "2024-02-06", "close": 100.03, "volume": 3046850.0}, {"date": "2024-02-07", "close": 99.3, "volume": 2271473.0}, {"date": "2024-02-08", "close": 93.66, "volume": 4916430.0}, {"date": "2024-02-09", "close": 87.41, "volume": 7216450.0}, {"date": "2024-02-12", "close": 89.0, "volume": 3991684.0}, {"date": "2024-02-13", "close": 85.37, "volume": 4035145.0}, {"date": "2024-02-14", "close": 85.95, "volume": 3572060.0}, {"date": "2024-02-15", "close": 91.14, "volume": 4972760.0}, {"date": "2024-02-16", "close": 88.37, "volume": 3708097.0}, {"date": "2024-02-20", "close": 86.99, "volume": 3140293.0}, {"date": "2024-02-21", "close": 87.59, "volume": 3759970.0}, {"date": "2024-02-22", "close": 99.44, "volume": 11354470.0}, {"date": "2024-02-23", "close": 96.46, "volume": 4531114.0}, {"date": "2024-02-26", "close": 94.02, "volume": 4580980.0}, {"date": "2024-02-27", "close": 96.2, "volume": 3086137.0}, {"date": "2024-02-28", "close": 97.48, "volume": 2971906.0}, {"date": "2024-02-29", "close": 92.24, "volume": 5324001.0}, {"date": "2024-03-01", "close": 95.06, "volume": 3789169.0}, {"date": "2024-03-04", "close": 96.0, "volume": 3474024.0}, {"date": "2024-03-05", "close": 95.56, "volume": 2864766.0}, {"date": "2024-03-06", "close": 98.1, "volume": 3327336.0}, {"date": "2024-03-07", "close": 99.48, "volume": 3204749.0}, {"date": "2024-03-08", "close": 103.03, "volume": 4328335.0}, {"date": "2024-03-11", "close": 111.98, "volume": 9874408.0}, {"date": "2024-03-12", "close": 110.43, "volume": 4180437.0}, {"date": "2024-03-13", "close": 106.51, "volume": 5122006.0}, {"date": "2024-03-14", "close": 103.46, "volume": 4635880.0}, {"date": "2024-03-15", "close": 103.85, "volume": 5464806.0}, {"date": "2024-03-18", "close": 104.26, "volume": 4034481.0}, {"date": "2024-03-19", "close": 105.11, "volume": 3045309.0}, {"date": "2024-03-20", "close": 103.08, "volume": 3424151.0}, {"date": "2024-03-21", "close": 104.09, "volume": 2254570.0}, {"date": "2024-03-22", "close": 105.43, "volume": 2037299.0}, {"date": "2024-03-25", "close": 110.38, "volume": 3569441.0}, {"date": "2024-03-26", "close": 107.41, "volume": 4151787.0}, {"date": "2024-03-27", "close": 110.59, "volume": 4575169.0}, {"date": "2024-03-28", "close": 106.56, "volume": 3960666.0}, {"date": "2024-04-01", "close": 105.6, "volume": 2918219.0}, {"date": "2024-04-02", "close": 103.61, "volume": 2603100.0}, {"date": "2024-04-03", "close": 101.21, "volume": 5167815.0}, {"date": "2024-04-04", "close": 102.27, "volume": 3088009.0}, {"date": "2024-04-05", "close": 102.88, "volume": 2132169.0}, {"date": "2024-04-08", "close": 105.09, "volume": 2060119.0}, {"date": "2024-04-09", "close": 111.6, "volume": 8945993.0}, {"date": "2024-04-10", "close": 107.14, "volume": 3537391.0}, {"date": "2024-04-11", "close": 107.01, "volume": 3208650.0}, {"date": "2024-04-12", "close": 105.14, "volume": 2416804.0}, {"date": "2024-04-15", "close": 103.86, "volume": 2273835.0}, {"date": "2024-04-16", "close": 103.79, "volume": 2164122.0}, {"date": "2024-04-17", "close": 103.44, "volume": 2000284.0}, {"date": "2024-04-18", "close": 102.0, "volume": 1798498.0}, {"date": "2024-04-19", "close": 101.41, "volume": 2670446.0}, {"date": "2024-04-22", "close": 104.46, "volume": 3176356.0}, {"date": "2024-04-23", "close": 107.89, "volume": 2435253.0}, {"date": "2024-04-24", "close": 108.85, "volume": 3410216.0}, {"date": "2024-04-25", "close": 106.18, "volume": 2798459.0}, {"date": "2024-04-26", "close": 107.97, "volume": 2247093.0}, {"date": "2024-04-29", "close": 111.62, "volume": 2610736.0}, {"date": "2024-04-30", "close": 110.31, "volume": 3211988.0}, {"date": "2024-05-01", "close": 111.46, "volume": 3842952.0}, {"date": "2024-05-02", "close": 125.59, "volume": 11973080.0}, {"date": "2024-05-03", "close": 125.0, "volume": 4513133.0}, {"date": "2024-05-06", "close": 122.13, "volume": 3953207.0}, {"date": "2024-05-07", "close": 121.07, "volume": 2894011.0}, {"date": "2024-05-08", "close": 121.89, "volume": 2507503.0}, {"date": "2024-05-09", "close": 122.69, "volume": 3367379.0}, {"date": "2024-05-10", "close": 117.31, "volume": 4238508.0}, {"date": "2024-05-13", "close": 125.67, "volume": 4095239.0}, {"date": "2024-05-14", "close": 128.32, "volume": 3625381.0}, {"date": "2024-05-15", "close": 129.06, "volume": 2964702.0}, {"date": "2024-05-16", "close": 132.68, "volume": 3008046.0}, {"date": "2024-05-17", "close": 132.9, "volume": 2718168.0}, {"date": "2024-05-20", "close": 141.01, "volume": 4711331.0}, {"date": "2024-05-21", "close": 143.69, "volume": 3375932.0}, {"date": "2024-05-22", "close": 163.33, "volume": 13592710.0}, {"date": "2024-05-23", "close": 164.01, "volume": 7120701.0}, {"date": "2024-05-24", "close": 166.61, "volume": 5052591.0}, {"date": "2024-05-28", "close": 153.2, "volume": 6636483.0}, {"date": "2024-05-29", "close": 147.92, "volume": 5505891.0}, {"date": "2024-05-30", "close": 151.49, "volume": 4667767.0}, {"date": "2024-05-31", "close": 142.55, "volume": 7180988.0}, {"date": "2024-06-03", "close": 147.82, "volume": 4941455.0}, {"date": "2024-06-04", "close": 145.34, "volume": 3045560.0}, {"date": "2024-06-05", "close": 154.84, "volume": 4046256.0}, {"date": "2024-06-06", "close": 154.69, "volume": 3373486.0}, {"date": "2024-06-07", "close": 151.01, "volume": 2521599.0}, {"date": "2024-06-10", "close": 148.59, "volume": 5969563.0}, {"date": "2024-06-11", "close": 148.39, "volume": 1924981.0}, {"date": "2024-06-12", "close": 147.72, "volume": 3486003.0}, {"date": "2024-06-13", "close": 145.23, "volume": 1815199.0}, {"date": "2024-06-14", "close": 140.03, "volume": 3601293.0}, {"date": "2024-06-17", "close": 137.9, "volume": 3384208.0}, {"date": "2024-06-18", "close": 133.27, "volume": 3970223.0}, {"date": "2024-06-20", "close": 134.4, "volume": 3547077.0}, {"date": "2024-06-21", "close": 133.4, "volume": 5225264.0}, {"date": "2024-06-24", "close": 137.0, "volume": 3443046.0}, {"date": "2024-06-25", "close": 137.6, "volume": 3387262.0}, {"date": "2024-06-26", "close": 122.45, "volume": 7721615.0}, {"date": "2024-06-27", "close": 121.18, "volume": 4804225.0}, {"date": "2024-06-28", "close": 118.75, "volume": 3976313.0}, {"date": "2024-07-01", "close": 115.95, "volume": 3724162.0}, {"date": "2024-07-02", "close": 117.07, "volume": 3425779.0}, {"date": "2024-07-03", "close": 115.95, "volume": 1853449.0}, {"date": "2024-07-05", "close": 118.32, "volume": 3067183.0}, {"date": "2024-07-08", "close": 116.45, "volume": 2195485.0}, {"date": "2024-07-09", "close": 116.07, "volume": 2512265.0}, {"date": "2024-07-10", "close": 117.44, "volume": 2820093.0}, {"date": "2024-07-11", "close": 122.82, "volume": 4164814.0}, {"date": "2024-07-12", "close": 121.46, "volume": 4526238.0}, {"date": "2024-07-15", "close": 121.48, "volume": 2682201.0}, {"date": "2024-07-16", "close": 125.14, "volume": 3008616.0}, {"date": "2024-07-17", "close": 124.055, "volume": 2851241.0}, {"date": "2024-07-18", "close": 121.32, "volume": 2018271.0}, {"date": "2024-07-19", "close": 121.14, "volume": 2206322.0}, {"date": "2024-07-22", "close": 122.5, "volume": 1810914.0}, {"date": "2024-07-23", "close": 121.25, "volume": 1752981.0}, {"date": "2024-07-24", "close": 118.19, "volume": 3304062.0}, {"date": "2024-07-25", "close": 120.4, "volume": 2638674.0}, {"date": "2024-07-26", "close": 122.11, "volume": 1887492.0}, {"date": "2024-07-29", "close": 122.17, "volume": 2092361.0}, {"date": "2024-07-30", "close": 118.84, "volume": 2673653.0}, {"date": "2024-07-31", "close": 119.22, "volume": 3118385.0}, {"date": "2024-08-01", "close": 94.17, "volume": 18591900.0}, {"date": "2024-08-02", "close": 86.58, "volume": 10332910.0}, {"date": "2024-08-05", "close": 83.75, "volume": 8063284.0}, {"date": "2024-08-06", "close": 82.3, "volume": 5194413.0}, {"date": "2024-08-07", "close": 81.55, "volume": 4319759.0}, {"date": "2024-08-08", "close": 84.32, "volume": 3539750.0}, {"date": "2024-08-09", "close": 84.93, "volume": 2388129.0}, {"date": "2024-08-12", "close": 81.29, "volume": 3065286.0}, {"date": "2024-08-13", "close": 82.9, "volume": 2932534.0}, {"date": "2024-08-14", "close": 82.25, "volume": 2638057.0}, {"date": "2024-08-15", "close": 86.62, "volume": 3971523.0}, {"date": "2024-08-16", "close": 86.84, "volume": 3399329.0}, {"date": "2024-08-19", "close": 89.96, "volume": 4136182.0}, {"date": "2024-08-20", "close": 86.94, "volume": 2706106.0}, {"date": "2024-08-21", "close": 86.65, "volume": 3150518.0}, {"date": "2024-08-22", "close": 81.04, "volume": 5345361.0}, {"date": "2024-08-23", "close": 82.44, "volume": 4225200.0}, {"date": "2024-08-26", "close": 81.66, "volume": 2303483.0}, {"date": "2024-08-27", "close": 78.98, "volume": 3640200.0}, {"date": "2024-08-28", "close": 78.36, "volume": 3023969.0}, {"date": "2024-08-29", "close": 77.59, "volume": 3307807.0}, {"date": "2024-08-30", "close": 77.4, "volume": 3591705.0}, {"date": "2024-09-03", "close": 72.94, "volume": 5184974.0}, {"date": "2024-09-04", "close": 72.49, "volume": 4233103.0}, {"date": "2024-09-05", "close": 73.44, "volume": 2541798.0}, {"date": "2024-09-06", "close": 72.89, "volume": 3425366.0}, {"date": "2024-09-09", "close": 76.61, "volume": 5321193.0}, {"date": "2024-09-10", "close": 79.28, "volume": 3661685.0}, {"date": "2024-09-11", "close": 79.51, "volume": 3370687.0}, {"date": "2024-09-12", "close": 69.68, "volume": 23990270.0}, {"date": "2024-09-13", "close": 68.28, "volume": 11969000.0}, {"date": "2024-09-16", "close": 69.17, "volume": 4875018.0}, {"date": "2024-09-17", "close": 71.99, "volume": 7183216.0}, {"date": "2024-09-18", "close": 69.86, "volume": 4278359.0}, {"date": "2024-09-19", "close": 68.02, "volume": 5065447.0}, {"date": "2024-09-20", "close": 65.69, "volume": 12421450.0}, {"date": "2024-09-23", "close": 64.14, "volume": 5917943.0}, {"date": "2024-09-24", "close": 63.94, "volume": 5167005.0}, {"date": "2024-09-25", "close": 63.64, "volume": 4524356.0}, {"date": "2024-09-26", "close": 63.93, "volume": 4467691.0}, {"date": "2024-09-27", "close": 65.75, "volume": 4738605.0}, {"date": "2024-09-30", "close": 66.83, "volume": 4811083.0}, {"date": "2024-10-01", "close": 63.93, "volume": 4643634.0}, {"date": "2024-10-02", "close": 63.16, "volume": 4107363.0}, {"date": "2024-10-03", "close": 61.07, "volume": 4711853.0}, {"date": "2024-10-04", "close": 60.2, "volume": 6218154.0}, {"date": "2024-10-07", "close": 58.72, "volume": 5021356.0}, {"date": "2024-10-08", "close": 58.39, "volume": 3827988.0}, {"date": "2024-10-09", "close": 58.86, "volume": 2974681.0}, {"date": "2024-10-10", "close": 56.83, "volume": 4414955.0}, {"date": "2024-10-11", "close": 58.29, "volume": 6260992.0}, {"date": "2024-10-14", "close": 57.73, "volume": 3361308.0}, {"date": "2024-10-15", "close": 57.31, "volume": 4087301.0}, {"date": "2024-10-16", "close": 57.46, "volume": 3258207.0}, {"date": "2024-10-17", "close": 54.82, "volume": 5423743.0}, {"date": "2024-10-18", "close": 54.1, "volume": 6754694.0}, {"date": "2024-10-21", "close": 53.8, "volume": 4092122.0}, {"date": "2024-10-22", "close": 53.4, "volume": 3559675.0}, {"date": "2024-10-23", "close": 53.39, "volume": 4288942.0}, {"date": "2024-10-24", "close": 52.8, "volume": 3767076.0}, {"date": "2024-10-25", "close": 53.09, "volume": 3704422.0}, {"date": "2024-10-28", "close": 54.8, "volume": 5011899.0}, {"date": "2024-10-29", "close": 55.22, "volume": 5592539.0}, {"date": "2024-10-30", "close": 54.72, "volume": 4280556.0}, {"date": "2024-10-31", "close": 54.36, "volume": 4511436.0}, {"date": "2024-11-01", "close": 54.63, "volume": 4787050.0}, {"date": "2024-11-04", "close": 53.54, "volume": 4037232.0}, {"date": "2024-11-05", "close": 53.29, "volume": 5765855.0}, {"date": "2024-11-06", "close": 51.81, "volume": 10681550.0}, {"date": "2024-11-07", "close": 50.28, "volume": 18211730.0}, {"date": "2024-11-08", "close": 46.83, "volume": 13561540.0}, {"date": "2024-11-11", "close": 42.75, "volume": 15915870.0}, {"date": "2024-11-12", "close": 43.47, "volume": 10714170.0}, {"date": "2024-11-13", "close": 42.14, "volume": 7725363.0}, {"date": "2024-11-14", "close": 39.77, "volume": 12890140.0}, {"date": "2024-11-15", "close": 36.85, "volume": 24355510.0}, {"date": "2024-11-18", "close": 39.51, "volume": 13877020.0}, {"date": "2024-11-19", "close": 37.29, "volume": 9148774.0}, {"date": "2024-11-20", "close": 36.94, "volume": 7340778.0}, {"date": "2024-11-21", "close": 38.25, "volume": 8964055.0}, {"date": "2024-11-22", "close": 41.11, "volume": 13410790.0}, {"date": "2024-11-25", "close": 43.66, "volume": 15821720.0}, {"date": "2024-11-26", "close": 42.05, "volume": 7248943.0}, {"date": "2024-11-27", "close": 43.39, "volume": 5083475.0}, {"date": "2024-11-29", "close": 43.06, "volume": 3591465.0}, {"date": "2024-12-02", "close": 44.26, "volume": 6832757.0}, {"date": "2024-12-03", "close": 42.58, "volume": 7192609.0}, {"date": "2024-12-04", "close": 41.63, "volume": 5010891.0}, {"date": "2024-12-05", "close": 42.94, "volume": 8084242.0}, {"date": "2024-12-06", "close": 44.44, "volume": 8742718.0}, {"date": "2024-12-09", "close": 45.65, "volume": 7292460.0}, {"date": "2024-12-10", "close": 41.51, "volume": 10482670.0}, {"date": "2024-12-11", "close": 42.86, "volume": 5619301.0}, {"date": "2024-12-12", "close": 42.82, "volume": 5236561.0}, {"date": "2024-12-13", "close": 41.83, "volume": 4862132.0}, {"date": "2024-12-16", "close": 41.84, "volume": 8038278.0}, {"date": "2024-12-17", "close": 40.76, "volume": 6266844.0}, {"date": "2024-12-18", "close": 38.36, "volume": 8572999.0}, {"date": "2024-12-19", "close": 39.56, "volume": 7497492.0}, {"date": "2024-12-20", "close": 39.39, "volume": 35482940.0}, {"date": "2024-12-23", "close": 39.59, "volume": 5112315.0}, {"date": "2024-12-24", "close": 40.27, "volume": 2521898.0}, {"date": "2024-12-26", "close": 40.43, "volume": 4235706.0}, {"date": "2024-12-27", "close": 40.13, "volume": 4825093.0}, {"date": "2024-12-30", "close": 39.38, "volume": 5514995.0}, {"date": "2024-12-31", "close": 41.58, "volume": 7573726.0}, {"date": "2025-01-02", "close": 42.0, "volume": 5313474.0}, {"date": "2025-01-03", "close": 42.18, "volume": 5555554.0}, {"date": "2025-01-06", "close": 42.57, "volume": 8577629.0}, {"date": "2025-01-07", "close": 47.53, "volume": 22592320.0}, {"date": "2025-01-08", "close": 43.17, "volume": 13347550.0}, {"date": "2025-01-10", "close": 42.25, "volume": 6411851.0}, {"date": "2025-01-13", "close": 35.15, "volume": 33487970.0}, {"date": "2025-01-14", "close": 34.46, "volume": 14427260.0}, {"date": "2025-01-15", "close": 34.77, "volume": 7459657.0}, {"date": "2025-01-16", "close": 33.76, "volume": 7340888.0}, {"date": "2025-01-17", "close": 34.06, "volume": 8130483.0}, {"date": "2025-01-21", "close": 35.89, "volume": 12834890.0}, {"date": "2025-01-22", "close": 38.5, "volume": 16694550.0}, {"date": "2025-01-23", "close": 42.39, "volume": 13684240.0}, {"date": "2025-01-24", "close": 41.41, "volume": 17245600.0}, {"date": "2025-01-27", "close": 41.65, "volume": 12162860.0}, {"date": "2025-01-28", "close": 44.94, "volume": 13285790.0}, {"date": "2025-01-29", "close": 40.72, "volume": 14598080.0}, {"date": "2025-01-30", "close": 41.04, "volume": 12259590.0}, {"date": "2025-01-31", "close": 39.42, "volume": 6538798.0}, {"date": "2025-02-03", "close": 36.55, "volume": 13511790.0}, {"date": "2025-02-04", "close": 34.17, "volume": 22904920.0}, {"date": "2025-02-05", "close": 34.98, "volume": 9386550.0}, {"date": "2025-02-06", "close": 33.61, "volume": 8978842.0}, {"date": "2025-02-07", "close": 32.6, "volume": 9646794.0}, {"date": "2025-02-10", "close": 31.87, "volume": 10918270.0}, {"date": "2025-02-11", "close": 30.93, "volume": 10088650.0}, {"date": "2025-02-12", "close": 30.535, "volume": 8356581.0}, {"date": "2025-02-13", "close": 31.92, "volume": 14719620.0}, {"date": "2025-02-14", "close": 32.99, "volume": 25327280.0}, {"date": "2025-02-18", "close": 35.75, "volume": 18965150.0}, {"date": "2025-02-19", "close": 35.9, "volume": 10040830.0}, {"date": "2025-02-20", "close": 33.73, "volume": 11421580.0}, {"date": "2025-02-21", "close": 35.53, "volume": 21448980.0}, {"date": "2025-02-24", "close": 33.9, "volume": 8887471.0}, {"date": "2025-02-25", "close": 33.28, "volume": 11400200.0}, {"date": "2025-02-26", "close": 33.58, "volume": 6699564.0}, {"date": "2025-02-27", "close": 31.09, "volume": 9865294.0}, {"date": "2025-02-28", "close": 30.96, "volume": 8748005.0}, {"date": "2025-03-03", "close": 30.27, "volume": 6736565.0}, {"date": "2025-03-04", "close": 30.37, "volume": 8064724.0}, {"date": "2025-03-05", "close": 35.21, "volume": 21835330.0}, {"date": "2025-03-06", "close": 34.3, "volume": 11327020.0}, {"date": "2025-03-07", "close": 35.61, "volume": 17337680.0}, {"date": "2025-03-10", "close": 35.96, "volume": 12537670.0}, {"date": "2025-03-11", "close": 33.76, "volume": 12411410.0}, {"date": "2025-03-12", "close": 35.01, "volume": 6609765.0}, {"date": "2025-03-13", "close": 34.3, "volume": 9430551.0}, {"date": "2025-03-14", "close": 34.62, "volume": 7702951.0}, {"date": "2025-03-17", "close": 34.71, "volume": 5630821.0}, {"date": "2025-03-18", "close": 33.81, "volume": 7070340.0}, {"date": "2025-03-19", "close": 33.32, "volume": 6328096.0}, {"date": "2025-03-20", "close": 32.45, "volume": 5628335.0}, {"date": "2025-03-21", "close": 32.66, "volume": 9325728.0}, {"date": "2025-03-24", "close": 34.17, "volume": 10502520.0}, {"date": "2025-03-25", "close": 33.85, "volume": 6940478.0}, {"date": "2025-03-26", "close": 31.48, "volume": 7965031.0}, {"date": "2025-03-27", "close": 32.12, "volume": 6198378.0}, {"date": "2025-03-28", "close": 31.12, "volume": 5696237.0}, {"date": "2025-03-31", "close": 28.35, "volume": 20455830.0}, {"date": "2025-04-01", "close": 27.16, "volume": 11640070.0}, {"date": "2025-04-02", "close": 27.72, "volume": 11865170.0}, {"date": "2025-04-03", "close": 25.73, "volume": 12768820.0}, {"date": "2025-04-04", "close": 25.11, "volume": 16052990.0}, {"date": "2025-04-07", "close": 25.64, "volume": 13253870.0}, {"date": "2025-04-08", "close": 24.64, "volume": 8951046.0}, {"date": "2025-04-09", "close": 26.67, "volume": 13094100.0}, {"date": "2025-04-10", "close": 24.5, "volume": 12664750.0}, {"date": "2025-04-11", "close": 26.2, "volume": 11006120.0}, {"date": "2025-04-14", "close": 26.8, "volume": 6465708.0}, {"date": "2025-04-15", "close": 26.24, "volume": 7035881.0}, {"date": "2025-04-16", "close": 25.19, "volume": 5476420.0}, {"date": "2025-04-17", "close": 24.715, "volume": 6684993.0}, {"date": "2025-04-21", "close": 25.13, "volume": 6862772.0}, {"date": "2025-04-22", "close": 25.74, "volume": 5497494.0}, {"date": "2025-04-23", "close": 26.54, "volume": 8002090.0}, {"date": "2025-04-24", "close": 27.39, "volume": 4794935.0}, {"date": "2025-04-25", "close": 27.22, "volume": 7719074.0}, {"date": "2025-04-28", "close": 27.46, "volume": 5754947.0}, {"date": "2025-04-29", "close": 27.82, "volume": 5242133.0}, {"date": "2025-04-30", "close": 28.54, "volume": 7729944.0}, {"date": "2025-05-01", "close": 27.03, "volume": 14893570.0}, {"date": "2025-05-02", "close": 27.61, "volume": 7545234.0}, {"date": "2025-05-05", "close": 27.84, "volume": 7804296.0}, {"date": "2025-05-06", "close": 24.43, "volume": 23279590.0}, {"date": "2025-05-07", "close": 24.06, "volume": 10810620.0}, {"date": "2025-05-08", "close": 24.38, "volume": 9680327.0}, {"date": "2025-05-09", "close": 24.25, "volume": 7129182.0}, {"date": "2025-05-12", "close": 25.7, "volume": 12541190.0}, {"date": "2025-05-13", "close": 25.49, "volume": 8381384.0}, {"date": "2025-05-14", "close": 24.02, "volume": 12814880.0}, {"date": "2025-05-15", "close": 23.65, "volume": 14890130.0}, {"date": "2025-05-16", "close": 24.86, "volume": 14874030.0}, {"date": "2025-05-19", "close": 26.39, "volume": 16136390.0}, {"date": "2025-05-20", "close": 27.99, "volume": 37154690.0}, {"date": "2025-05-21", "close": 25.8, "volume": 17822590.0}, {"date": "2025-05-22", "close": 26.72, "volume": 11296900.0}, {"date": "2025-05-23", "close": 26.26, "volume": 8258832.0}, {"date": "2025-05-27", "close": 26.76, "volume": 14604950.0}, {"date": "2025-05-28", "close": 26.05, "volume": 8114223.0}, {"date": "2025-05-29", "close": 26.93, "volume": 10126460.0}, {"date": "2025-05-30", "close": 26.56, "volume": 30676240.0}, {"date": "2025-06-02", "close": 27.05, "volume": 12909090.0}, {"date": "2025-06-03", "close": 27.81, "volume": 13439890.0}, {"date": "2025-06-04", "close": 27.27, "volume": 7741689.0}, {"date": "2025-06-05", "close": 26.12, "volume": 9868694.0}, {"date": "2025-06-06", "close": 27.46, "volume": 8525843.0}, {"date": "2025-06-09", "close": 28.14, "volume": 9387573.0}, {"date": "2025-06-10", "close": 27.68, "volume": 7888861.0}, {"date": "2025-06-11", "close": 27.75, "volume": 9232411.0}, {"date": "2025-06-12", "close": 27.35, "volume": 8326399.0}, {"date": "2025-06-13", "close": 26.67, "volume": 7180263.0}, {"date": "2025-06-16", "close": 26.0, "volume": 10666070.0}, {"date": "2025-06-17", "close": 25.55, "volume": 8329478.0}, {"date": "2025-06-18", "close": 25.4, "volume": 7526988.0}, {"date": "2025-06-20", "close": 25.9, "volume": 13772240.0}, {"date": "2025-06-23", "close": 25.67, "volume": 6523374.0}, {"date": "2025-06-24", "close": 26.8, "volume": 8023516.0}, {"date": "2025-06-25", "close": 26.86, "volume": 6149797.0}, {"date": "2025-06-26", "close": 27.54, "volume": 9289143.0}, {"date": "2025-06-27", "close": 27.16, "volume": 11547560.0}, {"date": "2025-06-30", "close": 27.59, "volume": 10175350.0}, {"date": "2025-07-01", "close": 28.69, "volume": 14553880.0}, {"date": "2025-07-02", "close": 30.28, "volume": 14708920.0}, {"date": "2025-07-03", "close": 30.49, "volume": 6972646.0}, {"date": "2025-07-07", "close": 29.9, "volume": 8221852.0}, {"date": "2025-07-08", "close": 32.54, "volume": 19295040.0}, {"date": "2025-07-09", "close": 32.79, "volume": 9819691.0}, {"date": "2025-07-10", "close": 34.28, "volume": 11693080.0}, {"date": "2025-07-11", "close": 33.64, "volume": 6922580.0}, {"date": "2025-07-14", "close": 32.87, "volume": 7257658.0}, {"date": "2025-07-15", "close": 31.58, "volume": 8515488.0}, {"date": "2025-07-16", "close": 32.06, "volume": 5981553.0}, {"date": "2025-07-17", "close": 32.2, "volume": 6023672.0}, {"date": "2025-07-18", "close": 31.26, "volume": 7823637.0}, {"date": "2025-07-21", "close": 30.97, "volume": 5767735.0}, {"date": "2025-07-22", "close": 32.73, "volume": 8246651.0}, {"date": "2025-07-23", "close": 34.67, "volume": 12501170.0}, {"date": "2025-07-24", "close": 34.01, "volume": 6613783.0}, {"date": "2025-07-25", "close": 34.15, "volume": 5371779.0}, {"date": "2025-07-28", "close": 33.91, "volume": 5589523.0}, {"date": "2025-07-29", "close": 32.66, "volume": 8295482.0}, {"date": "2025-07-30", "close": 32.15, "volume": 6087512.0}, {"date": "2025-07-31", "close": 29.56, "volume": 14481870.0}, {"date": "2025-08-01", "close": 27.605, "volume": 16282200.0}, {"date": "2025-08-04", "close": 27.64, "volume": 8091083.0}, {"date": "2025-08-05", "close": 27.47, "volume": 6162982.0}, {"date": "2025-08-06", "close": 26.71, "volume": 10166650.0}, {"date": "2025-08-07", "close": 26.61, "volume": 7832254.0}, {"date": "2025-08-08", "close": 26.12, "volume": 6607279.0}, {"date": "2025-08-11", "close": 25.47, "volume": 8757914.0}, {"date": "2025-08-12", "close": 25.66, "volume": 12252370.0}, {"date": "2025-08-13", "close": 26.89, "volume": 8658143.0}, {"date": "2025-08-14", "close": 26.69, "volume": 5798980.0}, {"date": "2025-08-15", "close": 28.02, "volume": 9386067.0}, {"date": "2025-08-18", "close": 28.09, "volume": 6149349.0}, {"date": "2025-08-19", "close": 27.91, "volume": 5415308.0}, {"date": "2025-08-20", "close": 26.89, "volume": 6918893.0}, {"date": "2025-08-21", "close": 26.22, "volume": 5643695.0}, {"date": "2025-08-22", "close": 27.12, "volume": 9165543.0}, {"date": "2025-08-25", "close": 25.35, "volume": 13157810.0}, {"date": "2025-08-26", "close": 24.73, "volume": 13014850.0}, {"date": "2025-08-27", "close": 25.1, "volume": 18672510.0}, {"date": "2025-08-28", "close": 24.47, "volume": 10608810.0}, {"date": "2025-08-29", "close": 24.09, "volume": 8288636.0}, {"date": "2025-09-02", "close": 24.19, "volume": 14228510.0}, {"date": "2025-09-03", "close": 24.05, "volume": 9306486.0}, {"date": "2025-09-04", "close": 24.28, "volume": 9158277.0}, {"date": "2025-09-05", "close": 25.14, "volume": 13040610.0}, {"date": "2025-09-08", "close": 24.83, "volume": 13100470.0}, {"date": "2025-09-09", "close": 24.47, "volume": 9779916.0}, {"date": "2025-09-10", "close": 24.31, "volume": 8232789.0}, {"date": "2025-09-11", "close": 25.39, "volume": 11765060.0}, {"date": "2025-09-12", "close": 23.51, "volume": 31285650.0}, {"date": "2025-09-15", "close": 23.88, "volume": 11984730.0}, {"date": "2025-09-16", "close": 24.84, "volume": 15654300.0}, {"date": "2025-09-17", "close": 25.0, "volume": 13337100.0}, {"date": "2025-09-18", "close": 25.45, "volume": 10341340.0}, {"date": "2025-09-19", "close": 25.24, "volume": 18333960.0}, {"date": "2025-09-22", "close": 26.56, "volume": 16032610.0}, {"date": "2025-09-23", "close": 25.79, "volume": 8937292.0}, {"date": "2025-09-24", "close": 25.88, "volume": 7526438.0}, {"date": "2025-09-25", "close": 24.61, "volume": 10626890.0}, {"date": "2025-09-26", "close": 24.49, "volume": 10240250.0}, {"date": "2025-09-29", "close": 25.33, "volume": 8011045.0}, {"date": "2025-09-30", "close": 25.83, "volume": 9622593.0}, {"date": "2025-10-01", "close": 27.6, "volume": 17591380.0}, {"date": "2025-10-02", "close": 28.37, "volume": 10075910.0}, {"date": "2025-10-03", "close": 28.49, "volume": 8152894.0}, {"date": "2025-10-06", "close": 27.54, "volume": 8359911.0}, {"date": "2025-10-07", "close": 27.34, "volume": 6075718.0}, {"date": "2025-10-08", "close": 27.92, "volume": 12323550.0}, {"date": "2025-10-09", "close": 27.53, "volume": 6859066.0}, {"date": "2025-10-10", "close": 26.83, "volume": 10103380.0}, {"date": "2025-10-13", "close": 26.74, "volume": 9187262.0}, {"date": "2025-10-14", "close": 26.25, "volume": 7042043.0}, {"date": "2025-10-15", "close": 27.72, "volume": 8529278.0}, {"date": "2025-10-16", "close": 27.14, "volume": 7884666.0}, {"date": "2025-10-17", "close": 26.01, "volume": 10115870.0}, {"date": "2025-10-20", "close": 27.24, "volume": 11497840.0}, {"date": "2025-10-21", "close": 27.49, "volume": 6155087.0}, {"date": "2025-10-22", "close": 26.85, "volume": 7871696.0}, {"date": "2025-10-23", "close": 26.25, "volume": 8723193.0}, {"date": "2025-10-24", "close": 26.74, "volume": 6494118.0}, {"date": "2025-10-27", "close": 26.66, "volume": 6710142.0}, {"date": "2025-10-28", "close": 25.35, "volume": 8832439.0}, {"date": "2025-10-29", "close": 24.7, "volume": 8752831.0}, {"date": "2025-10-30", "close": 28.14, "volume": 48698740.0}, {"date": "2025-10-31", "close": 27.16, "volume": 15696520.0}, {"date": "2025-11-03", "close": 24.91, "volume": 14704030.0}, {"date": "2025-11-04", "close": 23.75, "volume": 12491390.0}, {"date": "2025-11-05", "close": 23.56, "volume": 11158470.0}, {"date": "2025-11-06", "close": 24.33, "volume": 17644580.0}, {"date": "2025-11-07", "close": 24.54, "volume": 10383690.0}, {"date": "2025-11-10", "close": 24.76, "volume": 8257887.0}, {"date": "2025-11-11", "close": 26.41, "volume": 11705820.0}, {"date": "2025-11-12", "close": 26.71, "volume": 9582269.0}, {"date": "2025-11-13", "close": 24.96, "volume": 10689760.0}, {"date": "2025-11-14", "close": 24.77, "volume": 8952448.0}, {"date": "2025-11-17", "close": 24.76, "volume": 8249561.0}, {"date": "2025-11-18", "close": 24.92, "volume": 8360547.0}, {"date": "2025-11-19", "close": 24.18, "volume": 9400507.0}, {"date": "2025-11-20", "close": 22.36, "volume": 18620820.0}, {"date": "2025-11-21", "close": 23.72, "volume": 13904550.0}, {"date": "2025-11-24", "close": 24.15, "volume": 9557167.0}, {"date": "2025-11-25", "close": 24.75, "volume": 6726582.0}, {"date": "2025-11-26", "close": 25.01, "volume": 6495360.0}, {"date": "2025-11-28", "close": 25.98, "volume": 4286457.0}, {"date": "2025-12-01", "close": 24.16, "volume": 9608952.0}, {"date": "2025-12-02", "close": 24.06, "volume": 10350460.0}, {"date": "2025-12-03", "close": 25.18, "volume": 7780025.0}, {"date": "2025-12-04", "close": 25.49, "volume": 8531802.0}, {"date": "2025-12-05", "close": 27.7, "volume": 16532120.0}, {"date": "2025-12-08", "close": 27.97, "volume": 10972990.0}, {"date": "2025-12-09", "close": 28.24, "volume": 11701380.0}, {"date": "2025-12-10", "close": 29.03, "volume": 7685972.0}, {"date": "2025-12-11", "close": 29.63, "volume": 8179780.0}, {"date": "2025-12-12", "close": 29.46, "volume": 12305890.0}, {"date": "2025-12-15", "close": 29.92, "volume": 9271620.0}, {"date": "2025-12-16", "close": 29.89, "volume": 7369535.0}, {"date": "2025-12-17", "close": 30.51, "volume": 11557340.0}, {"date": "2025-12-18", "close": 30.95, "volume": 13696910.0}, {"date": "2025-12-19", "close": 33.8, "volume": 23582440.0}, {"date": "2025-12-22", "close": 34.9, "volume": 13194560.0}, {"date": "2025-12-23", "close": 32.29, "volume": 11926980.0}, {"date": "2025-12-24", "close": 32.75, "volume": 2780206.0}, {"date": "2025-12-26", "close": 31.2, "volume": 6322756.0}, {"date": "2025-12-29", "close": 31.15, "volume": 5924411.0}, {"date": "2025-12-30", "close": 30.41, "volume": 5666764.0}, {"date": "2025-12-31", "close": 29.49, "volume": 8949284.0}, {"date": "2026-01-02", "close": 30.86, "volume": 9582978.0}, {"date": "2026-01-05", "close": 32.17, "volume": 10030320.0}, {"date": "2026-01-06", "close": 35.66, "volume": 20701880.0}, {"date": "2026-01-07", "close": 35.89, "volume": 13854480.0}, {"date": "2026-01-08", "close": 33.86, "volume": 9218132.0}, {"date": "2026-01-09", "close": 34.3, "volume": 7551321.0}, {"date": "2026-01-12", "close": 33.84, "volume": 9438120.0}, {"date": "2026-01-13", "close": 39.6, "volume": 24707670.0}, {"date": "2026-01-14", "close": 40.58, "volume": 19502330.0}, {"date": "2026-01-15", "close": 39.36, "volume": 10213790.0}, {"date": "2026-01-16", "close": 41.83, "volume": 11891050.0}, {"date": "2026-01-20", "close": 43.0, "volume": 12604320.0}, {"date": "2026-01-21", "close": 49.81, "volume": 22612250.0}, {"date": "2026-01-22", "close": 51.87, "volume": 34243470.0}, {"date": "2026-01-23", "close": 48.71, "volume": 19929730.0}, {"date": "2026-01-26", "close": 47.99, "volume": 11291460.0}, {"date": "2026-01-27", "close": 45.45, "volume": 15262230.0}, {"date": "2026-01-28", "close": 45.3, "volume": 10617250.0}, {"date": "2026-01-29", "close": 46.86, "volume": 10768670.0}, {"date": "2026-01-30", "close": 44.07, "volume": 10960690.0}, {"date": "2026-02-02", "close": 42.55, "volume": 16118870.0}, {"date": "2026-02-03", "close": 42.2, "volume": 9368491.0}, {"date": "2026-02-04", "close": 42.77, "volume": 8505278.0}, {"date": "2026-02-05", "close": 40.87, "volume": 11681130.0}, {"date": "2026-02-06", "close": 41.01, "volume": 8338793.0}, {"date": "2026-02-09", "close": 41.95, "volume": 7378820.0}, {"date": "2026-02-10", "close": 41.995, "volume": 9987839.0}, {"date": "2026-02-11", "close": 40.51, "volume": 14881710.0}, {"date": "2026-02-12", "close": 40.11, "volume": 7904693.0}, {"date": "2026-02-13", "close": 42.23, "volume": 16336580.0}, {"date": "2026-02-17", "close": 43.93, "volume": 10454390.0}, {"date": "2026-02-18", "close": 46.6, "volume": 13099120.0}, {"date": "2026-02-19", "close": 49.7, "volume": 12142000.0}, {"date": "2026-02-20", "close": 49.87, "volume": 9025993.0}, {"date": "2026-02-23", "close": 50.29, "volume": 11510930.0}, {"date": "2026-02-24", "close": 50.52, "volume": 7006594.0}, {"date": "2026-02-25", "close": 51.37, "volume": 7948014.0}, {"date": "2026-02-26", "close": 51.71, "volume": 5761869.0}, {"date": "2026-02-27", "close": 53.57, "volume": 9069701.0}, {"date": "2026-03-02", "close": 52.845, "volume": 9424727.0}, {"date": "2026-03-03", "close": 49.83, "volume": 9258801.0}, {"date": "2026-03-04", "close": 57.8, "volume": 23103640.0}, {"date": "2026-03-05", "close": 53.83, "volume": 13953530.0}, {"date": "2026-03-06", "close": 52.52, "volume": 12432560.0}, {"date": "2026-03-09", "close": 55.74, "volume": 13833890.0}, {"date": "2026-03-10", "close": 54.98, "volume": 7268725.0}, {"date": "2026-03-11", "close": 55.97, "volume": 6842946.0}, {"date": "2026-03-12", "close": 53.39, "volume": 6333177.0}, {"date": "2026-03-13", "close": 52.56, "volume": 6606164.0}, {"date": "2026-03-16", "close": 53.31, "volume": 6970144.0}, {"date": "2026-03-17", "close": 53.93, "volume": 7701027.0}, {"date": "2026-03-18", "close": 52.4, "volume": 6572261.0}, {"date": "2026-03-19", "close": 52.37, "volume": 4880960.0}, {"date": "2026-03-20", "close": 51.38, "volume": 15477630.0}, {"date": "2026-03-23", "close": 51.28, "volume": 5977244.0}, {"date": "2026-03-24", "close": 51.34, "volume": 4808375.0}, {"date": "2026-03-25", "close": 53.54, "volume": 4467875.0}, {"date": "2026-03-26", "close": 53.57, "volume": 3862699.0}, {"date": "2026-03-27", "close": 49.56, "volume": 7101494.0}, {"date": "2026-03-30", "close": 48.23, "volume": 5229124.0}, {"date": "2026-03-31", "close": 50.8, "volume": 8182669.0}, {"date": "2026-04-01", "close": 50.03, "volume": 7548936.0}, {"date": "2026-04-02", "close": 49.2, "volume": 4631751.0}, {"date": "2026-04-06", "close": 48.77, "volume": 3488547.0}, {"date": "2026-04-07", "close": 50.11, "volume": 4301702.0}, {"date": "2026-04-08", "close": 52.1, "volume": 4859872.0}, {"date": "2026-04-09", "close": 51.28, "volume": 4436301.0}, {"date": "2026-04-10", "close": 50.96, "volume": 6276513.0}, {"date": "2026-04-13", "close": 50.68, "volume": 6652064.0}, {"date": "2026-04-14", "close": 52.84, "volume": 5415063.0}, {"date": "2026-04-15", "close": 54.26, "volume": 4806888.0}, {"date": "2026-04-16", "close": 54.68, "volume": 5092571.0}, {"date": "2026-04-17", "close": 53.72, "volume": 13585420.0}, {"date": "2026-04-20", "close": 54.59, "volume": 5609235.0}, {"date": "2026-04-21", "close": 54.23, "volume": 6195651.0}, {"date": "2026-04-22", "close": 55.6, "volume": 3506562.0}, {"date": "2026-04-23", "close": 52.85, "volume": 4062674.0}, {"date": "2026-04-24", "close": 50.73, "volume": 4552397.0}, {"date": "2026-04-27", "close": 48.7, "volume": 6089473.0}, {"date": "2026-04-28", "close": 47.14, "volume": 3643528.0}, {"date": "2026-04-29", "close": 45.72, "volume": 5478398.0}, {"date": "2026-04-30", "close": 45.94, "volume": 6066050.0}, {"date": "2026-05-01", "close": 45.37, "volume": 10233110.0}, {"date": "2026-05-04", "close": 47.3, "volume": 7587705.0}, {"date": "2026-05-05", "close": 46.71, "volume": 4834189.0}, {"date": "2026-05-06", "close": 48.79, "volume": 4390297.0}, {"date": "2026-05-07", "close": 48.54, "volume": 8496638.0}, {"date": "2026-05-08", "close": 54.35, "volume": 20925850.0}, {"date": "2026-05-11", "close": 52.88, "volume": 25402170.0}, {"date": "2026-05-12", "close": 53.27, "volume": 11248180.0}, {"date": "2026-05-13", "close": 50.42, "volume": 7508263.0}, {"date": "2026-05-14", "close": 50.03, "volume": 7668122.0}, {"date": "2026-05-15", "close": 49.04, "volume": 7233073.0}, {"date": "2026-05-18", "close": 48.11, "volume": 5028715.0}, {"date": "2026-05-19", "close": 45.72, "volume": 5455571.0}, {"date": "2026-05-20", "close": 48.12, "volume": 4777769.0}, {"date": "2026-05-21", "close": 47.26, "volume": 4790745.0}, {"date": "2026-05-22", "close": 46.88, "volume": 4223676.0}, {"date": "2026-05-26", "close": 47.03, "volume": 3997618.0}, {"date": "2026-05-27", "close": 47.61, "volume": 3599004.0}, {"date": "2026-05-28", "close": 47.57, "volume": 4731723.0}, {"date": "2026-05-29", "close": 47.19, "volume": 6318429.0}, {"date": "2026-06-01", "close": 46.06, "volume": 6177795.0}, {"date": "2026-06-02", "close": 45.64, "volume": 5690074.0}, {"date": "2026-06-03", "close": 49.06, "volume": 6934371.0}, {"date": "2026-06-04", "close": 51.59, "volume": 6709675.0}, {"date": "2026-06-05", "close": 47.44, "volume": 6084113.0}, {"date": "2026-06-08", "close": 47.6, "volume": 3994555.0}, {"date": "2026-06-09", "close": 47.73, "volume": 5080455.0}, {"date": "2026-06-10", "close": 45.99, "volume": 4217036.0}, {"date": "2026-06-11", "close": 49.64, "volume": 6196215.0}, {"date": "2026-06-12", "close": 49.91, "volume": 5081172.0}, {"date": "2026-06-15", "close": 52.13, "volume": 6342068.0}, {"date": "2026-06-16", "close": 55.4, "volume": 13050520.0}, {"date": "2026-06-17", "close": 61.8, "volume": 12447970.0}, {"date": "2026-06-18", "close": 63.96, "volume": 24078840.0}, {"date": "2026-06-22", "close": 59.345, "volume": 8363486.0}, {"date": "2026-06-23", "close": 61.0, "volume": 6814161.0}, {"date": "2026-06-24", "close": 60.42, "volume": 11704010.0}, {"date": "2026-06-25", "close": 59.75, "volume": 6798819.0}, {"date": "2026-06-26", "close": 67.27, "volume": 14456660.0}, {"date": "2026-06-29", "close": 69.7, "volume": 8077421.0}, {"date": "2026-06-30", "close": 70.03, "volume": 11805910.0}, {"date": "2026-07-01", "close": 72.5, "volume": 9275292.0}, {"date": "2026-07-02", "close": 79.76, "volume": 14112000.0}, {"date": "2026-07-06", "close": 81.8, "volume": 17296880.0}, {"date": "2026-07-07", "close": 79.77, "volume": 8688340.0}, {"date": "2026-07-08", "close": 73.8, "volume": 6581662.0}, {"date": "2026-07-09", "close": 76.56, "volume": 4415034.0}, {"date": "2026-07-10", "close": 68.27, "volume": 9176930.0}, {"date": "2026-07-13", "close": 67.01, "volume": 8521959.0}, {"date": "2026-07-14", "close": 67.44, "volume": 5812332.0}, {"date": "2026-07-15", "close": 68.28, "volume": 3427825.0}, {"date": "2026-07-16", "close": 63.15, "volume": 5593100.0}, {"date": "2026-07-17", "close": 61.82, "volume": 4551991.0}, {"date": "2026-07-20", "close": 59.49, "volume": 4967920.0}, {"date": "2026-07-21", "close": 59.66, "volume": 4357386.0}, {"date": "2026-07-22", "close": 58.07, "volume": 3780416.0}, {"date": "2026-07-23", "close": 57.02, "volume": 4695588.0}, {"date": "2026-07-24", "close": 54.07, "volume": 4427772.0}, {"date": "2026-07-27", "close": 55.63, "volume": 5040423.0}, {"date": "2026-07-28", "close": 55.805, "volume": 5557786.0}, {"date": "2026-07-29", "close": 54.49, "volume": 4351698.0}, {"date": "2026-07-30", "close": 57.92, "volume": 4458258.0}, {"date": "2026-07-31", "close": 54.82, "volume": 7764502.0}, {"date": "2026-08-03", "close": 55.14, "volume": 5176711.0}, {"date": "2026-08-04", "close": 56.99, "volume": 4000143.0}, {"date": "2026-08-05", "close": 56.255, "volume": 5163265.0}, {"date": "2026-08-06", "close": 53.86, "volume": 5640306.0}, {"date": "2026-08-07", "close": 59.17, "volume": 6820581.0}], "refreshing": true}