{"ticker": "NTLA", "overview": {"cik": "1652130", "ticker": "NTLA", "name": "Intellia Therapeutics, Inc.", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436131", "price_sensitive": false}, {"form": "3", "date": "2026-10-28", "title": "Initial insider holdings", "accession": "0001193125-26-436123", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415541", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010054", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385194", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383645", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363567", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337952", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336772", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316279", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002019493-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001821530-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006836", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270358", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001545794-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266241", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001756929-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266236", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266233", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001563572-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266230", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265934", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-215740", "price_sensitive": true}]}, "description": "Intellia Therapeutics, Inc. trades as NTLA on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 317 insider filings for the company, from May 2016 to August 2026. Across those, 31 insiders disclosed 8 open-market purchases totalling $25.52M against 123 sales totalling $312.25M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 25523361.0, "sell_n": 123, "sell_sum": 312250649.7866, "net": -286727288.7866, "insiders": 31, "first_date": "2016-05-11", "last_date": "2026-08-21"}, "metrics": {"ticker": "NTLA", "has_prices": true, "as_of": "2026-08-07", "last": 11.94, "prev_close": 11.24, "change": 0.6999999999999993, "change_pct": 0.062277580071174315, "session_volume": 4937181.0, "vwap_5": 11.28450658882827, "vwap_20": 11.541300096879098, "vwap_60": 13.643119175935814, "vwap_250": 13.674639294901104, "high_52w": 17.84, "low_52w": 8.04, "avg_volume_20": 4101968.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436131", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Jing L. Marantz", "who_key": "Marantz Jing L.", "role": "EVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834528/000119312526436131/0001193125-26-436131-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0001193125-26-363567", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "John M. Leonard", "who_key": "LEONARD JOHN M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 286819.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO cashes out $287K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526363567/0001193125-26-363567-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001193125-26-316279", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Edward J. Dulac III", "who_key": "Dulac Edward J III", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91248.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO sells $91K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526316279/0001193125-26-316279-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "0001821530-26-000002", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Edward J. Dulac III", "who_key": "Dulac Edward J III", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84186.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO takes $84K off the table in NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000182153026000002/0001821530-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}, {"id": "0002019493-26-000002", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Michael P. Dube", "who_key": "Dube Michael P", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44315.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "An exit at the top? Exec sells $44K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000201949326000002/0002019493-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0000093751-26-000484", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. takes a 6.8% passive stake in NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0000093751-26-000484-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001193125-26-266230", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Muna Bhanji", "who_key": "Bhanji Muna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526266230/0001193125-26-266230-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001563572-26-000001", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "William J. Chase", "who_key": "CHASE WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000156357226000001/0001563572-26-000001-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001193125-26-266233", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Fred E. Cohen", "who_key": "Cohen Fred E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526266233/0001193125-26-266233-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001193125-26-266236", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Brian Goff", "who_key": "Goff Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526266236/0001193125-26-266236-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001756929-26-000002", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Jesse Goodman", "who_key": "GOODMAN JESSE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000175692926000002/0001756929-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001193125-26-266241", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Georgia Keresty", "who_key": "Keresty Georgia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526266241/0001193125-26-266241-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "0001545794-26-000001", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Frank Verwiel", "who_key": "Verwiel Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000154579426000001/0001545794-26-000001-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211190}, {"id": "13DG-0002100119-26-000581", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. takes a 5.03% passive stake in NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0002100119-26-000581-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000395", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. crosses 5% of NTLA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0002100121-26-000395-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001517", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. adjusts its stake in NTLA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0000102909-26-001517-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001193125-26-088241", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Eliana Clark", "who_key": "Clark Eliana", "role": "EVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8364.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite trims NTLA: $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526088241/0001193125-26-088241-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353750}, {"id": "0001193125-26-088260", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "James Basta", "who_key": "BASTA JAMES", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16687.579999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider offloads $17K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526088260/0001193125-26-088260-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353750}, {"id": "0001193125-26-088236", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Michael P. Dube", "who_key": "Dube Michael P", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526088236/0001193125-26-088236-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355190}, {"id": "0001193125-26-088251", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Birgit C. Schultes", "who_key": "Schultes Birgit C", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526088251/0001193125-26-088251-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355190}, {"id": "0001193125-26-088254", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Edward J. Dulac III", "who_key": "Dulac Edward J III", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526088254/0001193125-26-088254-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355190}, {"id": "0001193125-26-088258", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "David Lebwohl", "who_key": "Lebwohl David", "role": "EVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526088258/0001193125-26-088258-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355190}, {"id": "0001193125-26-088269", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "John M. Leonard", "who_key": "LEONARD JOHN M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on NTLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526088269/0001193125-26-088269-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355190}, {"id": "0001193125-26-006264", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Michael P. Dube", "who_key": "Dube Michael P", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27528.690000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Top exec sells $28K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006264/0001193125-26-006264-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001193125-26-006275", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Edward J. Dulac III", "who_key": "Dulac Edward J III", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58750.590000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO sells $59K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006275/0001193125-26-006275-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001193125-26-006278", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Eliana Clark", "who_key": "Clark Eliana", "role": "EVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87633.15000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite trims NTLA: $88K", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006278/0001193125-26-006278-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001193125-26-006283", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "David Lebwohl", "who_key": "Lebwohl David", "role": "EVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 109626.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "An exit at the top? Exec sells $110K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006283/0001193125-26-006283-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001193125-26-006288", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Fred E. Cohen", "who_key": "Cohen Fred E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1402500.0, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board insider adds $1.4M of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006288/0001193125-26-006288-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001193125-26-006291", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "James Basta", "who_key": "BASTA JAMES", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 95756.37000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider sells $96K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006291/0001193125-26-006291-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001193125-26-006292", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Birgit C. Schultes", "who_key": "Schultes Birgit C", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78358.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Top exec sells $78K of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006292/0001193125-26-006292-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}], "recent_buys": [{"id": "0001193125-26-006288", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Fred E. Cohen", "who_key": "Cohen Fred E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1402500.0, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board insider adds $1.4M of NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006288/0001193125-26-006288-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0000950170-25-110979", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "William J. Chase", "who_key": "CHASE WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002999.9999999999, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Big money into NTLA \u2014 A board member buys $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017025110979/0000950170-25-110979-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633110}, {"id": "0001209191-19-018817", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Andrew Schiermeier", "who_key": "SCHIERMEIER ANDREW", "role": "EVP, Dev and Corp Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 117875.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "3 insiders now buying NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919119018817/0001209191-19-018817-index.htm", "trade_date": "2019-03-06", "timestamp": "2019-03-06", "mins": 4030070}, {"id": "0001209191-16-119992", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500000.0, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 4 buying NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919116119992/0001209191-16-119992-index.htm", "trade_date": "2016-05-11", "timestamp": "2016-05-11", "mins": 5511830}, {"id": "0000899243-16-019823", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Temasek Holdings (Private) Ltd", "who_key": "Temasek Holdings (Private) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5400000.0, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 5 buying NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000089924316019823/0000899243-16-019823-index.htm", "trade_date": "2016-05-11", "timestamp": "2016-05-11", "mins": 5511830}, {"id": "0001209191-16-119312", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Novartis Institutes for BioMedical Research, Inc.", "who_key": "Novartis Institutes for BioMedical Research, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4999986.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 6 insiders into NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919116119312/0001209191-16-119312-index.htm", "trade_date": "2016-05-11", "timestamp": "2016-05-11", "mins": 5511830}, {"id": "0001209191-16-119289", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500000.0, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NTLA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919116119289/0001209191-16-119289-index.htm", "trade_date": "2016-05-11", "timestamp": "2016-05-11", "mins": 5511830}, {"id": "0001638599-16-000863", "src": "INSIDERS", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3600000.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "8 insiders pile into NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000163859916000863/0001638599-16-000863-index.htm", "trade_date": "2016-05-11", "timestamp": "2016-05-11", "mins": 5511830}], "institutional": [{"id": "13DG-0000093751-26-000484", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. takes a 6.8% passive stake in NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0000093751-26-000484-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000581", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. takes a 5.03% passive stake in NTLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0002100119-26-000581-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000395", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. crosses 5% of NTLA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0002100121-26-000395-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001517", "src": "13DG", "ticker": "NTLA", "cik": "1652130", "company": "Intellia Therapeutics, Inc.", "company_raw": "Intellia Therapeutics, Inc.", "who": "Intellia Therapeutics, Inc.", "who_key": "Intellia Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Intellia Therapeutics, Inc. adjusts its stake in NTLA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/0000102909-26-001517-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Intellia Therapeutics, Inc. - Common Stock", "new_value": "Intellia Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001652130", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001652130", "applied": 1, "detected_at": "2026-10-26T09:58:26.059732"}]}, "key_people": [{"who": "Jean Francois Formela", "who_key": "FORMELA JEAN FRANCOIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 155434956.7796, "net": -155434956.7796, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73448878.91, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465921086607/0001104659-21-086607-index.htm"}, {"action": "SELL", "amount": 17558773.95, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465921081255/0001104659-21-081255-index.htm"}, {"action": "SELL", "amount": 385545.59, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465921059347/0001104659-21-059347-index.htm"}, {"action": "SELL", "amount": 29482338.4, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465921056726/0001104659-21-056726-index.htm"}, {"action": "SELL", "amount": 67984.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465921047492/0001104659-21-047492-index.htm"}, {"action": "SELL", "amount": 30262715.8005, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465921029884/0001104659-21-029884-index.htm"}, {"action": "SELL", "amount": 208397.267, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465918045660/0001104659-18-045660-index.htm"}, {"action": "SELL", "amount": 186908.24, "date": "2018-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465918041218/0001104659-18-041218-index.htm"}, {"action": "SELL", "amount": 167389.3588, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465918033996/0001104659-18-033996-index.htm"}, {"action": "SELL", "amount": 936742.6336999999, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465918019521/0001104659-18-019521-index.htm"}, {"action": "SELL", "amount": 2435440.0, "date": "2017-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465917044530/0001104659-17-044530-index.htm"}, {"action": "SELL", "amount": 293842.6296, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919117020050/0001209191-17-020050-index.htm"}], "latest": {"action": "SELL", "amount": 73448878.91, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465921086607/0001104659-21-086607-index.htm"}}, {"who": "John M. Leonard", "who_key": "LEONARD JOHN M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 54330020.105000004, "net": -54330020.105000004, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 286819.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526363567/0001193125-26-363567-index.htm"}, {"action": "SELL", "amount": 314484.66000000003, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526006294/0001193125-26-006294-index.htm"}, {"action": "SELL", "amount": 836384.4, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312525317551/0001193125-25-317551-index.htm"}, {"action": "SELL", "amount": 326509.26, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017025003012/0000950170-25-003012-index.htm"}, {"action": "SELL", "amount": 566309.5800000001, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017024002516/0000950170-24-002516-index.htm"}, {"action": "SELL", "amount": 248302.33000000002, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919123002425/0001209191-23-002425-index.htm"}, {"action": "SELL", "amount": 279851.71499999997, "date": "2022-01-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919122016537/0001209191-22-016537-index.htm"}, {"action": "SELL", "amount": 19520418.44, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121054331/0001209191-21-054331-index.htm"}, {"action": "SELL", "amount": 4125416.16, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121053305/0001209191-21-053305-index.htm"}, {"action": "SELL", "amount": 3431397.94, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121052835/0001209191-21-052835-index.htm"}, {"action": "SELL", "amount": 3195661.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121024889/0001209191-21-024889-index.htm"}, {"action": "SELL", "amount": 3655410.4, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121009083/0001209191-21-009083-index.htm"}, {"action": "SELL", "amount": 11955394.68, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121007638/0001209191-21-007638-index.htm"}, {"action": "SELL", "amount": 348510.54, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121001735/0001209191-21-001735-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120060667/0001209191-20-060667-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120060597/0001209191-20-060597-index.htm"}, {"action": "SELL", "amount": 680000.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120059273/0001209191-20-059273-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120057297/0001209191-20-057297-index.htm"}, {"action": "SELL", "amount": 109149.99999999999, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120054440/0001209191-20-054440-index.htm"}], "latest": {"action": "SELL", "amount": 286819.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000119312526363567/0001193125-26-363567-index.htm"}}, {"who": "Novartis Institutes for BioMedical Research, Inc.", "who_key": "Novartis Institutes for BioMedical Research, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4999986.0, "sold": 27870900.0, "net": -22870914.0, "trades": 2, "top_score": 57.7, "lean": "selling", "history": [{"action": "SELL", "amount": 27870900.0, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465917073312/0001104659-17-073312-index.htm"}, {"action": "BUY", "amount": 4999986.0, "date": "2016-05-11", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919116119312/0001209191-16-119312-index.htm"}], "latest": {"action": "SELL", "amount": 27870900.0, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000110465917073312/0001104659-17-073312-index.htm"}}, {"who": "Laura Sepp-Lorenzino", "who_key": "Sepp-Lorenzino Laura", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19262116.3, "net": -19262116.3, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109205.88, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017025003002/0000950170-25-003002-index.htm"}, {"action": "SELL", "amount": 65681.73999999999, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017024003632/0000950170-24-003632-index.htm"}, {"action": "SELL", "amount": 162972.72, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017024002514/0000950170-24-002514-index.htm"}, {"action": "SELL", "amount": 182981.6, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919123002433/0001209191-23-002433-index.htm"}, {"action": "SELL", "amount": 128863.0, "date": "2022-01-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919122015976/0001209191-22-015976-index.htm"}, {"action": "SELL", "amount": 15018054.43, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121054321/0001209191-21-054321-index.htm"}, {"action": "SELL", "amount": 3594356.9299999997, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121050228/0001209191-21-050228-index.htm"}], "latest": {"action": "SELL", "amount": 109205.88, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017025003002/0000950170-25-003002-index.htm"}}, {"who": "Caribou Biosciences, Inc.", "who_key": "Caribou Biosciences, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14746273.100000001, "net": -14746273.100000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14746273.100000001, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000141588918000152/0001415889-18-000152-index.htm"}, {"action": "SELL", "amount": 0, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000141588917001484/0001415889-17-001484-index.htm"}], "latest": {"action": "SELL", "amount": 14746273.100000001, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000141588918000152/0001415889-18-000152-index.htm"}}, {"who": "Jose E. Rivera", "who_key": "Rivera Jose E", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9823906.37, "net": -9823906.37, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4160559.05, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121024888/0001209191-21-024888-index.htm"}, {"action": "SELL", "amount": 861675.0, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121009085/0001209191-21-009085-index.htm"}, {"action": "SELL", "amount": 3497902.48, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121007637/0001209191-21-007637-index.htm"}, {"action": "SELL", "amount": 116077.08, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121001712/0001209191-21-001712-index.htm"}, {"action": "SELL", "amount": 128525.05, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120061650/0001209191-20-061650-index.htm"}, {"action": "SELL", "amount": 228568.45, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120059272/0001209191-20-059272-index.htm"}, {"action": "SELL", "amount": 94192.0, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120057300/0001209191-20-057300-index.htm"}, {"action": "SELL", "amount": 135883.01, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120055196/0001209191-20-055196-index.htm"}, {"action": "SELL", "amount": 118139.59999999999, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120050945/0001209191-20-050945-index.htm"}, {"action": "SELL", "amount": 117915.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120047713/0001209191-20-047713-index.htm"}, {"action": "SELL", "amount": 127460.5, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120042820/0001209191-20-042820-index.htm"}, {"action": "SELL", "amount": 117915.0, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120037647/0001209191-20-037647-index.htm"}, {"action": "SELL", "amount": 119094.15000000001, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919120032648/0001209191-20-032648-index.htm"}], "latest": {"action": "SELL", "amount": 4160559.05, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121024888/0001209191-21-024888-index.htm"}}, {"who": "Glenn Goddard", "who_key": "Goddard Glenn", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8793832.17, "net": -8793832.17, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158052.9, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017024002511/0000950170-24-002511-index.htm"}, {"action": "SELL", "amount": 90308.67, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919123002414/0001209191-23-002414-index.htm"}, {"action": "SELL", "amount": 113699.12, "date": "2022-01-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919122015917/0001209191-22-015917-index.htm"}, {"action": "SELL", "amount": 627177.84, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121055347/0001209191-21-055347-index.htm"}, {"action": "SELL", "amount": 4783537.56, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121054315/0001209191-21-054315-index.htm"}, {"action": "SELL", "amount": 3021056.08, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919121050225/0001209191-21-050225-index.htm"}], "latest": {"action": "SELL", "amount": 158052.9, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000095017024002511/0000950170-24-002511-index.htm"}}, {"who": "Nessan Bermingham", "who_key": "Bermingham Nessan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7000019.2424, "net": -7000019.2424, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7000019.2424, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919117064786/0001209191-17-064786-index.htm"}], "latest": {"action": "SELL", "amount": 7000019.2424, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652130/000120919117064786/0001209191-17-064786-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -286819.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436131", "price_sensitive": false}, {"form": "3", "date": "2026-10-28", "title": "Initial insider holdings", "accession": "0001193125-26-436123", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415541", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010054", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385194", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383645", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363567", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000938", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337952", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336772", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316279", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002019493-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001821530-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006836", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270358", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001545794-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266241", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001756929-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266236", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266233", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001563572-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266230", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265934", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-215740", "price_sensitive": true}], "performance": {"ticker": "NTLA", "has_prices": true, "summary": {"n": 12, "avg": -0.33199247008765304, "win_rate": 0.16666666666666666, "best": 0.27427961579509075, "worst": -0.7310205001126381, "as_of": "2026-08-07"}, "buys": [{"who": "Cohen Fred E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1402500.0, "date": "2026-01-05", "score": 67.8, "ref_price": 9.37, "return": 0.27427961579509075}, {"who": "CHASE WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002999.9999999999, "date": "2025-08-20", "score": 66.0, "ref_price": 10.21, "return": 0.16944172380019573}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-05-22", "score": 0.0, "ref_price": 44.39, "return": -0.7310205001126381}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 32.34, "return": -0.6307977736549166}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 32.34, "return": -0.6307977736549166}, {"who": "SCHIERMEIER ANDREW", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Dev and Corp Strategy", "amount": 117875.0, "date": "2019-03-06", "score": 49.9, "ref_price": 15.54, "return": -0.23166023166023164}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-10-19", "score": 0.0, "ref_price": 28.05, "return": -0.574331550802139}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500000.0, "date": "2016-05-11", "score": 60.0, "ref_price": 17.71, "return": -0.3258046301524563}, {"who": "Temasek Holdings (Private) Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5400000.0, "date": "2016-05-11", "score": 66.5, "ref_price": 17.71, "return": -0.3258046301524563}, {"who": "Novartis Institutes for BioMedical Research, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999986.0, "date": "2016-05-11", "score": 57.7, "ref_price": 17.71, "return": -0.3258046301524563}, {"who": "GORDON CARL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500000.0, "date": "2016-05-11", "score": 60.0, "ref_price": 17.71, "return": -0.3258046301524563}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3600000.0, "date": "2016-05-11", "score": 57.4, "ref_price": 17.71, "return": -0.3258046301524563}]}, "price_series": [{"date": "2016-08-03", "close": 17.71, "volume": 77811.0}, {"date": "2016-08-04", "close": 17.66, "volume": 51699.0}, {"date": "2016-08-05", "close": 20.19, "volume": 579771.0}, {"date": "2016-08-08", "close": 19.37, "volume": 158494.0}, {"date": "2016-08-09", "close": 18.76, "volume": 210162.0}, {"date": "2016-08-10", "close": 17.92, "volume": 315234.0}, {"date": "2016-08-11", "close": 17.87, "volume": 147424.0}, {"date": "2016-08-12", "close": 18.34, "volume": 89813.0}, {"date": "2016-08-15", "close": 18.94, "volume": 208771.0}, {"date": "2016-08-16", "close": 21.69, "volume": 315453.0}, {"date": "2016-08-17", "close": 23.15, "volume": 281502.0}, {"date": "2016-08-18", "close": 22.79, "volume": 105222.0}, {"date": "2016-08-19", "close": 22.3, "volume": 162974.0}, {"date": "2016-08-22", "close": 22.54, "volume": 241807.0}, {"date": "2016-08-23", "close": 24.5, "volume": 270681.0}, {"date": "2016-08-24", "close": 21.08, "volume": 844993.0}, {"date": "2016-08-25", "close": 21.16, "volume": 637867.0}, {"date": "2016-08-26", "close": 20.93, "volume": 357069.0}, {"date": "2016-08-29", "close": 19.91, "volume": 229457.0}, {"date": "2016-08-30", "close": 20.1, "volume": 247656.0}, {"date": "2016-08-31", "close": 19.45, "volume": 150395.0}, {"date": "2016-09-01", "close": 19.87, "volume": 78756.0}, {"date": "2016-09-02", "close": 19.81, "volume": 78251.0}, {"date": "2016-09-06", "close": 19.76, "volume": 186752.0}, {"date": "2016-09-07", "close": 19.84, "volume": 105526.0}, {"date": "2016-09-08", "close": 21.8, "volume": 256766.0}, {"date": "2016-09-09", "close": 21.09, "volume": 202670.0}, {"date": "2016-09-12", "close": 20.66, "volume": 124169.0}, {"date": "2016-09-13", "close": 19.8, "volume": 90324.0}, {"date": "2016-09-14", "close": 20.39, "volume": 108079.0}, {"date": "2016-09-15", "close": 19.74, "volume": 404875.0}, {"date": "2016-09-16", "close": 19.72, "volume": 353138.0}, {"date": "2016-09-19", "close": 19.06, "volume": 142354.0}, {"date": "2016-09-20", "close": 19.28, "volume": 93270.0}, {"date": "2016-09-21", "close": 18.7, "volume": 894046.0}, {"date": "2016-09-22", "close": 18.0, "volume": 479634.0}, {"date": "2016-09-23", "close": 17.3, "volume": 290399.0}, {"date": "2016-09-26", "close": 16.9, "volume": 181887.0}, {"date": "2016-09-27", "close": 16.91, "volume": 96309.0}, {"date": "2016-09-28", "close": 17.02, "volume": 100424.0}, {"date": "2016-09-29", "close": 17.0, "volume": 792675.0}, {"date": "2016-09-30", "close": 17.02, "volume": 173774.0}, {"date": "2016-10-03", "close": 16.69, "volume": 154288.0}, {"date": "2016-10-04", "close": 16.49, "volume": 162759.0}, {"date": "2016-10-05", "close": 17.34, "volume": 1673320.0}, {"date": "2016-10-06", "close": 16.54, "volume": 595622.0}, {"date": "2016-10-07", "close": 15.1, "volume": 870506.0}, {"date": "2016-10-10", "close": 14.44, "volume": 615949.0}, {"date": "2016-10-11", "close": 13.11, "volume": 340214.0}, {"date": "2016-10-12", "close": 12.35, "volume": 558452.0}, {"date": "2016-10-13", "close": 13.57, "volume": 583053.0}, {"date": "2016-10-14", "close": 12.86, "volume": 401476.0}, {"date": "2016-10-17", "close": 12.37, "volume": 171476.0}, {"date": "2016-10-18", "close": 12.02, "volume": 448571.0}, {"date": "2016-10-19", "close": 12.61, "volume": 351134.0}, {"date": "2016-10-20", "close": 12.46, "volume": 322562.0}, {"date": "2016-10-21", "close": 13.78, "volume": 536765.0}, {"date": "2016-10-24", "close": 15.05, "volume": 390587.0}, {"date": "2016-10-25", "close": 13.8, "volume": 316810.0}, {"date": "2016-10-26", "close": 14.17, "volume": 235618.0}, {"date": "2016-10-27", "close": 12.9, "volume": 212135.0}, {"date": "2016-10-28", "close": 12.96, "volume": 171416.0}, {"date": "2016-10-31", "close": 13.78, "volume": 232945.0}, {"date": "2016-11-01", "close": 13.59, "volume": 126801.0}, {"date": "2016-11-02", "close": 12.99, "volume": 257365.0}, {"date": "2016-11-03", "close": 13.05, "volume": 260501.0}, {"date": "2016-11-04", "close": 13.93, "volume": 249656.0}, {"date": "2016-11-07", "close": 14.67, "volume": 220486.0}, {"date": "2016-11-08", "close": 14.81, "volume": 166094.0}, {"date": "2016-11-09", "close": 14.4, "volume": 331706.0}, {"date": "2016-11-10", "close": 14.39, "volume": 236386.0}, {"date": "2016-11-11", "close": 14.8, "volume": 231020.0}, {"date": "2016-11-14", "close": 16.25, "volume": 363945.0}, {"date": "2016-11-15", "close": 18.11, "volume": 604329.0}, {"date": "2016-11-16", "close": 17.54, "volume": 266287.0}, {"date": "2016-11-17", "close": 16.61, "volume": 363998.0}, {"date": "2016-11-18", "close": 16.74, "volume": 198056.0}, {"date": "2016-11-21", "close": 17.79, "volume": 172622.0}, {"date": "2016-11-22", "close": 17.0, "volume": 140726.0}, {"date": "2016-11-23", "close": 16.98, "volume": 228322.0}, {"date": "2016-11-25", "close": 17.25, "volume": 102514.0}, {"date": "2016-11-28", "close": 16.95, "volume": 199940.0}, {"date": "2016-11-29", "close": 16.4, "volume": 229353.0}, {"date": "2016-11-30", "close": 15.75, "volume": 275764.0}, {"date": "2016-12-01", "close": 15.53, "volume": 165607.0}, {"date": "2016-12-02", "close": 15.87, "volume": 206116.0}, {"date": "2016-12-05", "close": 16.03, "volume": 222681.0}, {"date": "2016-12-06", "close": 16.0, "volume": 220769.0}, {"date": "2016-12-07", "close": 15.32, "volume": 186679.0}, {"date": "2016-12-08", "close": 15.38, "volume": 164092.0}, {"date": "2016-12-09", "close": 16.06, "volume": 179599.0}, {"date": "2016-12-12", "close": 16.2, "volume": 275382.0}, {"date": "2016-12-13", "close": 15.95, "volume": 226677.0}, {"date": "2016-12-14", "close": 15.95, "volume": 223596.0}, {"date": "2016-12-15", "close": 15.99, "volume": 218295.0}, {"date": "2016-12-16", "close": 16.33, "volume": 1875710.0}, {"date": "2016-12-19", "close": 15.86, "volume": 269355.0}, {"date": "2016-12-20", "close": 15.95, "volume": 204774.0}, {"date": "2016-12-21", "close": 16.11, "volume": 119228.0}, {"date": "2016-12-22", "close": 14.46, "volume": 220141.0}, {"date": "2016-12-23", "close": 14.85, "volume": 177715.0}, {"date": "2016-12-27", "close": 14.39, "volume": 200134.0}, {"date": "2016-12-28", "close": 13.5, "volume": 310217.0}, {"date": "2016-12-29", "close": 13.27, "volume": 195119.0}, {"date": "2016-12-30", "close": 13.11, "volume": 284941.0}, {"date": "2017-01-03", "close": 13.48, "volume": 180379.0}, {"date": "2017-01-04", "close": 14.01, "volume": 268936.0}, {"date": "2017-01-05", "close": 13.83, "volume": 168694.0}, {"date": "2017-01-06", "close": 13.88, "volume": 197995.0}, {"date": "2017-01-09", "close": 14.3, "volume": 220713.0}, {"date": "2017-01-10", "close": 14.67, "volume": 219930.0}, {"date": "2017-01-11", "close": 13.85, "volume": 206560.0}, {"date": "2017-01-12", "close": 13.39, "volume": 166917.0}, {"date": "2017-01-13", "close": 13.67, "volume": 216128.0}, {"date": "2017-01-17", "close": 13.12, "volume": 278674.0}, {"date": "2017-01-18", "close": 13.04, "volume": 129467.0}, {"date": "2017-01-19", "close": 12.91, "volume": 84222.0}, {"date": "2017-01-20", "close": 12.64, "volume": 178550.0}, {"date": "2017-01-23", "close": 12.47, "volume": 193726.0}, {"date": "2017-01-24", "close": 12.43, "volume": 187984.0}, {"date": "2017-01-25", "close": 12.59, "volume": 145711.0}, {"date": "2017-01-26", "close": 12.13, "volume": 187123.0}, {"date": "2017-01-27", "close": 12.6, "volume": 121412.0}, {"date": "2017-01-30", "close": 12.56, "volume": 134464.0}, {"date": "2017-01-31", "close": 12.92, "volume": 108063.0}, {"date": "2017-02-01", "close": 13.49, "volume": 192703.0}, {"date": "2017-02-02", "close": 13.31, "volume": 125462.0}, {"date": "2017-02-03", "close": 13.37, "volume": 133958.0}, {"date": "2017-02-06", "close": 13.3, "volume": 91272.0}, {"date": "2017-02-07", "close": 13.09, "volume": 182994.0}, {"date": "2017-02-08", "close": 12.67, "volume": 110202.0}, {"date": "2017-02-09", "close": 12.99, "volume": 164511.0}, {"date": "2017-02-10", "close": 12.99, "volume": 136059.0}, {"date": "2017-02-13", "close": 13.21, "volume": 133380.0}, {"date": "2017-02-14", "close": 13.78, "volume": 127331.0}, {"date": "2017-02-15", "close": 12.51, "volume": 1498738.0}, {"date": "2017-02-16", "close": 13.44, "volume": 744141.0}, {"date": "2017-02-17", "close": 13.54, "volume": 387284.0}, {"date": "2017-02-21", "close": 13.31, "volume": 262184.0}, {"date": "2017-02-22", "close": 12.92, "volume": 206489.0}, {"date": "2017-02-23", "close": 12.67, "volume": 139168.0}, {"date": "2017-02-24", "close": 12.25, "volume": 168391.0}, {"date": "2017-02-27", "close": 13.4, "volume": 195194.0}, {"date": "2017-02-28", "close": 14.28, "volume": 406358.0}, {"date": "2017-03-01", "close": 14.99, "volume": 334050.0}, {"date": "2017-03-02", "close": 15.24, "volume": 243178.0}, {"date": "2017-03-03", "close": 13.84, "volume": 309457.0}, {"date": "2017-03-06", "close": 13.12, "volume": 200032.0}, {"date": "2017-03-07", "close": 13.03, "volume": 177643.0}, {"date": "2017-03-08", "close": 13.56, "volume": 394432.0}, {"date": "2017-03-09", "close": 13.8, "volume": 162606.0}, {"date": "2017-03-10", "close": 14.11, "volume": 151432.0}, {"date": "2017-03-13", "close": 14.29, "volume": 122669.0}, {"date": "2017-03-14", "close": 13.59, "volume": 275331.0}, {"date": "2017-03-15", "close": 13.72, "volume": 173899.0}, {"date": "2017-03-16", "close": 14.38, "volume": 231363.0}, {"date": "2017-03-17", "close": 14.38, "volume": 227368.0}, {"date": "2017-03-20", "close": 14.35, "volume": 105393.0}, {"date": "2017-03-21", "close": 13.05, "volume": 271873.0}, {"date": "2017-03-22", "close": 13.01, "volume": 174058.0}, {"date": "2017-03-23", "close": 13.19, "volume": 98609.0}, {"date": "2017-03-24", "close": 13.07, "volume": 102144.0}, {"date": "2017-03-27", "close": 13.18, "volume": 241837.0}, {"date": "2017-03-28", "close": 13.57, "volume": 174150.0}, {"date": "2017-03-29", "close": 13.72, "volume": 118089.0}, {"date": "2017-03-30", "close": 13.75, "volume": 202383.0}, {"date": "2017-03-31", "close": 14.09, "volume": 214098.0}, {"date": "2017-04-03", "close": 14.55, "volume": 215171.0}, {"date": "2017-04-04", "close": 15.01, "volume": 275423.0}, {"date": "2017-04-05", "close": 14.16, "volume": 166530.0}, {"date": "2017-04-06", "close": 13.76, "volume": 366595.0}, {"date": "2017-04-07", "close": 13.67, "volume": 116221.0}, {"date": "2017-04-10", "close": 13.74, "volume": 319897.0}, {"date": "2017-04-11", "close": 13.85, "volume": 208752.0}, {"date": "2017-04-12", "close": 13.48, "volume": 96287.0}, {"date": "2017-04-13", "close": 13.92, "volume": 121982.0}, {"date": "2017-04-17", "close": 14.49, "volume": 164150.0}, {"date": "2017-04-18", "close": 14.41, "volume": 263724.0}, {"date": "2017-04-19", "close": 14.19, "volume": 109856.0}, {"date": "2017-04-20", "close": 14.5, "volume": 87937.0}, {"date": "2017-04-21", "close": 13.83, "volume": 114033.0}, {"date": "2017-04-24", "close": 14.1, "volume": 108141.0}, {"date": "2017-04-25", "close": 14.31, "volume": 120157.0}, {"date": "2017-04-26", "close": 15.11, "volume": 173135.0}, {"date": "2017-04-27", "close": 14.91, "volume": 250116.0}, {"date": "2017-04-28", "close": 14.57, "volume": 115596.0}, {"date": "2017-05-01", "close": 15.28, "volume": 131453.0}, {"date": "2017-05-02", "close": 14.52, "volume": 210762.0}, {"date": "2017-05-03", "close": 13.9, "volume": 227825.0}, {"date": "2017-05-04", "close": 13.57, "volume": 186292.0}, {"date": "2017-05-05", "close": 13.64, "volume": 82363.0}, {"date": "2017-05-08", "close": 13.46, "volume": 106588.0}, {"date": "2017-05-09", "close": 13.91, "volume": 101118.0}, {"date": "2017-05-10", "close": 14.22, "volume": 118378.0}, {"date": "2017-05-11", "close": 13.96, "volume": 93226.0}, {"date": "2017-05-12", "close": 14.68, "volume": 115621.0}, {"date": "2017-05-15", "close": 15.19, "volume": 190330.0}, {"date": "2017-05-16", "close": 14.76, "volume": 139262.0}, {"date": "2017-05-17", "close": 13.9, "volume": 177634.0}, {"date": "2017-05-18", "close": 14.35, "volume": 107136.0}, {"date": "2017-05-19", "close": 14.29, "volume": 72063.0}, {"date": "2017-05-22", "close": 14.16, "volume": 99444.0}, {"date": "2017-05-23", "close": 14.25, "volume": 78088.0}, {"date": "2017-05-24", "close": 14.43, "volume": 135764.0}, {"date": "2017-05-25", "close": 13.6, "volume": 160923.0}, {"date": "2017-05-26", "close": 13.27, "volume": 173811.0}, {"date": "2017-05-30", "close": 11.38, "volume": 573273.0}, {"date": "2017-05-31", "close": 11.46, "volume": 322994.0}, {"date": "2017-06-01", "close": 12.2, "volume": 256554.0}, {"date": "2017-06-02", "close": 12.4, "volume": 185094.0}, {"date": "2017-06-05", "close": 12.35, "volume": 186615.0}, {"date": "2017-06-06", "close": 11.98, "volume": 213499.0}, {"date": "2017-06-07", "close": 11.94, "volume": 195684.0}, {"date": "2017-06-08", "close": 12.59, "volume": 351966.0}, {"date": "2017-06-09", "close": 12.6, "volume": 251398.0}, {"date": "2017-06-12", "close": 12.73, "volume": 174357.0}, {"date": "2017-06-13", "close": 12.79, "volume": 163972.0}, {"date": "2017-06-14", "close": 12.64, "volume": 149281.0}, {"date": "2017-06-15", "close": 12.32, "volume": 123364.0}, {"date": "2017-06-16", "close": 12.31, "volume": 219494.0}, {"date": "2017-06-19", "close": 14.07, "volume": 335972.0}, {"date": "2017-06-20", "close": 13.65, "volume": 254385.0}, {"date": "2017-06-21", "close": 14.94, "volume": 322602.0}, {"date": "2017-06-22", "close": 15.3, "volume": 474108.0}, {"date": "2017-06-23", "close": 15.1, "volume": 1361899.0}, {"date": "2017-06-26", "close": 16.31, "volume": 428944.0}, {"date": "2017-06-27", "close": 16.02, "volume": 307479.0}, {"date": "2017-06-28", "close": 17.02, "volume": 320758.0}, {"date": "2017-06-29", "close": 16.24, "volume": 461064.0}, {"date": "2017-06-30", "close": 16.0, "volume": 223730.0}, {"date": "2017-07-03", "close": 16.38, "volume": 83664.0}, {"date": "2017-07-05", "close": 17.18, "volume": 198723.0}, {"date": "2017-07-06", "close": 16.93, "volume": 291981.0}, {"date": "2017-07-07", "close": 16.58, "volume": 215163.0}, {"date": "2017-07-10", "close": 16.06, "volume": 281274.0}, {"date": "2017-07-11", "close": 16.14, "volume": 238686.0}, {"date": "2017-07-12", "close": 16.66, "volume": 152411.0}, {"date": "2017-07-13", "close": 16.93, "volume": 151962.0}, {"date": "2017-07-14", "close": 17.26, "volume": 298887.0}, {"date": "2017-07-17", "close": 16.62, "volume": 155090.0}, {"date": "2017-07-18", "close": 15.57, "volume": 397180.0}, {"date": "2017-07-19", "close": 16.29, "volume": 329074.0}, {"date": "2017-07-20", "close": 16.52, "volume": 270246.0}, {"date": "2017-07-21", "close": 16.41, "volume": 120087.0}, {"date": "2017-07-24", "close": 17.36, "volume": 207565.0}, {"date": "2017-07-25", "close": 16.91, "volume": 330395.0}, {"date": "2017-07-26", "close": 17.03, "volume": 324578.0}, {"date": "2017-07-27", "close": 16.61, "volume": 210525.0}, {"date": "2017-07-28", "close": 17.04, "volume": 149498.0}, {"date": "2017-07-31", "close": 16.84, "volume": 160192.0}, {"date": "2017-08-01", "close": 16.11, "volume": 293065.0}, {"date": "2017-08-02", "close": 15.23, "volume": 386413.0}, {"date": "2017-08-03", "close": 15.83, "volume": 297004.0}, {"date": "2017-08-04", "close": 16.1, "volume": 135217.0}, {"date": "2017-08-07", "close": 16.36, "volume": 159716.0}, {"date": "2017-08-08", "close": 16.61, "volume": 120374.0}, {"date": "2017-08-09", "close": 16.42, "volume": 98480.0}, {"date": "2017-08-10", "close": 16.19, "volume": 144100.0}, {"date": "2017-08-11", "close": 16.93, "volume": 200577.0}, {"date": "2017-08-14", "close": 17.1, "volume": 187012.0}, {"date": "2017-08-15", "close": 16.55, "volume": 171453.0}, {"date": "2017-08-16", "close": 16.49, "volume": 157436.0}, {"date": "2017-08-17", "close": 15.85, "volume": 243244.0}, {"date": "2017-08-18", "close": 15.16, "volume": 334538.0}, {"date": "2017-08-21", "close": 16.75, "volume": 866835.0}, {"date": "2017-08-22", "close": 17.11, "volume": 349184.0}, {"date": "2017-08-23", "close": 17.43, "volume": 225226.0}, {"date": "2017-08-24", "close": 17.67, "volume": 157688.0}, {"date": "2017-08-25", "close": 17.46, "volume": 176906.0}, {"date": "2017-08-28", "close": 20.82, "volume": 925679.0}, {"date": "2017-08-29", "close": 19.94, "volume": 582542.0}, {"date": "2017-08-30", "close": 19.87, "volume": 280684.0}, {"date": "2017-08-31", "close": 21.03, "volume": 468564.0}, {"date": "2017-09-01", "close": 21.51, "volume": 229113.0}, {"date": "2017-09-05", "close": 21.72, "volume": 462416.0}, {"date": "2017-09-06", "close": 21.24, "volume": 286616.0}, {"date": "2017-09-07", "close": 21.55, "volume": 191753.0}, {"date": "2017-09-08", "close": 22.2, "volume": 204598.0}, {"date": "2017-09-11", "close": 22.45, "volume": 298400.0}, {"date": "2017-09-12", "close": 21.31, "volume": 203193.0}, {"date": "2017-09-13", "close": 21.69, "volume": 179150.0}, {"date": "2017-09-14", "close": 21.86, "volume": 126971.0}, {"date": "2017-09-15", "close": 22.68, "volume": 607896.0}, {"date": "2017-09-18", "close": 22.81, "volume": 290488.0}, {"date": "2017-09-19", "close": 22.7, "volume": 221828.0}, {"date": "2017-09-20", "close": 23.77, "volume": 329955.0}, {"date": "2017-09-21", "close": 25.75, "volume": 599133.0}, {"date": "2017-09-22", "close": 24.7, "volume": 409459.0}, {"date": "2017-09-25", "close": 23.93, "volume": 409742.0}, {"date": "2017-09-26", "close": 23.4, "volume": 269672.0}, {"date": "2017-09-27", "close": 24.05, "volume": 267111.0}, {"date": "2017-09-28", "close": 24.34, "volume": 342908.0}, {"date": "2017-09-29", "close": 24.85, "volume": 293888.0}, {"date": "2017-10-02", "close": 27.33, "volume": 719620.0}, {"date": "2017-10-03", "close": 30.52, "volume": 748853.0}, {"date": "2017-10-04", "close": 29.72, "volume": 692229.0}, {"date": "2017-10-05", "close": 29.75, "volume": 403035.0}, {"date": "2017-10-06", "close": 30.93, "volume": 449913.0}, {"date": "2017-10-09", "close": 29.08, "volume": 424243.0}, {"date": "2017-10-10", "close": 29.45, "volume": 308334.0}, {"date": "2017-10-11", "close": 29.2, "volume": 198517.0}, {"date": "2017-10-12", "close": 29.28, "volume": 199409.0}, {"date": "2017-10-13", "close": 28.35, "volume": 346975.0}, {"date": "2017-10-16", "close": 26.84, "volume": 422704.0}, {"date": "2017-10-17", "close": 27.55, "volume": 332440.0}, {"date": "2017-10-18", "close": 26.94, "volume": 200188.0}, {"date": "2017-10-19", "close": 28.05, "volume": 325646.0}, {"date": "2017-10-20", "close": 28.22, "volume": 199895.0}, {"date": "2017-10-23", "close": 29.25, "volume": 430076.0}, {"date": "2017-10-24", "close": 27.28, "volume": 380219.0}, {"date": "2017-10-25", "close": 26.71, "volume": 227339.0}, {"date": "2017-10-26", "close": 26.35, "volume": 254528.0}, {"date": "2017-10-27", "close": 27.58, "volume": 205057.0}, {"date": "2017-10-30", "close": 28.58, "volume": 313427.0}, {"date": "2017-10-31", "close": 31.12, "volume": 771011.0}, {"date": "2017-11-01", "close": 25.47, "volume": 1674870.0}, {"date": "2017-11-02", "close": 21.0, "volume": 7248228.0}, {"date": "2017-11-03", "close": 21.94, "volume": 1761134.0}, {"date": "2017-11-06", "close": 21.16, "volume": 1059198.0}, {"date": "2017-11-07", "close": 19.49, "volume": 1362193.0}, {"date": "2017-11-08", "close": 19.51, "volume": 848111.0}, {"date": "2017-11-09", "close": 19.34, "volume": 1303052.0}, {"date": "2017-11-10", "close": 19.91, "volume": 523589.0}, {"date": "2017-11-13", "close": 20.31, "volume": 646889.0}, {"date": "2017-11-14", "close": 19.34, "volume": 791498.0}, {"date": "2017-11-15", "close": 19.55, "volume": 502303.0}, {"date": "2017-11-16", "close": 19.72, "volume": 600409.0}, {"date": "2017-11-17", "close": 19.9, "volume": 324738.0}, {"date": "2017-11-20", "close": 20.14, "volume": 537968.0}, {"date": "2017-11-21", "close": 20.66, "volume": 466081.0}, {"date": "2017-11-22", "close": 22.56, "volume": 863708.0}, {"date": "2017-11-24", "close": 21.31, "volume": 813160.0}, {"date": "2017-11-27", "close": 20.52, "volume": 1007382.0}, {"date": "2017-11-28", "close": 21.5, "volume": 582253.0}, {"date": "2017-11-29", "close": 21.01, "volume": 615600.0}, {"date": "2017-11-30", "close": 22.52, "volume": 610725.0}, {"date": "2017-12-01", "close": 23.0, "volume": 831965.0}, {"date": "2017-12-04", "close": 21.59, "volume": 749569.0}, {"date": "2017-12-05", "close": 21.16, "volume": 473325.0}, {"date": "2017-12-06", "close": 20.62, "volume": 630144.0}, {"date": "2017-12-07", "close": 21.14, "volume": 498023.0}, {"date": "2017-12-08", "close": 21.22, "volume": 614091.0}, {"date": "2017-12-11", "close": 19.14, "volume": 1434047.0}, {"date": "2017-12-12", "close": 18.295, "volume": 983208.0}, {"date": "2017-12-13", "close": 17.71, "volume": 3324695.0}, {"date": "2017-12-14", "close": 17.39, "volume": 801516.0}, {"date": "2017-12-15", "close": 18.37, "volume": 2732436.0}, {"date": "2017-12-18", "close": 18.54, "volume": 743838.0}, {"date": "2017-12-19", "close": 18.19, "volume": 767694.0}, {"date": "2017-12-20", "close": 17.65, "volume": 541426.0}, {"date": "2017-12-21", "close": 18.28, "volume": 773378.0}, {"date": "2017-12-22", "close": 18.81, "volume": 623651.0}, {"date": "2017-12-26", "close": 19.39, "volume": 459776.0}, {"date": "2017-12-27", "close": 19.37, "volume": 542837.0}, {"date": "2017-12-28", "close": 20.39, "volume": 547350.0}, {"date": "2017-12-29", "close": 19.22, "volume": 722782.0}, {"date": "2018-01-02", "close": 21.51, "volume": 1086773.0}, {"date": "2018-01-03", "close": 22.21, "volume": 741247.0}, {"date": "2018-01-04", "close": 22.02, "volume": 475848.0}, {"date": "2018-01-05", "close": 22.71, "volume": 710922.0}, {"date": "2018-01-08", "close": 20.03, "volume": 3188665.0}, {"date": "2018-01-09", "close": 19.88, "volume": 893614.0}, {"date": "2018-01-10", "close": 20.16, "volume": 536237.0}, {"date": "2018-01-11", "close": 20.92, "volume": 429934.0}, {"date": "2018-01-12", "close": 21.45, "volume": 513690.0}, {"date": "2018-01-16", "close": 20.53, "volume": 844173.0}, {"date": "2018-01-17", "close": 20.5, "volume": 763602.0}, {"date": "2018-01-18", "close": 19.95, "volume": 617221.0}, {"date": "2018-01-19", "close": 19.43, "volume": 796448.0}, {"date": "2018-01-22", "close": 21.66, "volume": 1248988.0}, {"date": "2018-01-23", "close": 22.64, "volume": 1519009.0}, {"date": "2018-01-24", "close": 22.14, "volume": 670840.0}, {"date": "2018-01-25", "close": 22.78, "volume": 707922.0}, {"date": "2018-01-26", "close": 24.71, "volume": 1221800.0}, {"date": "2018-01-29", "close": 26.81, "volume": 1721282.0}, {"date": "2018-01-30", "close": 25.98, "volume": 1089304.0}, {"date": "2018-01-31", "close": 25.7, "volume": 1469729.0}, {"date": "2018-02-01", "close": 26.15, "volume": 954310.0}, {"date": "2018-02-02", "close": 23.525, "volume": 1039264.0}, {"date": "2018-02-05", "close": 22.95, "volume": 947332.0}, {"date": "2018-02-06", "close": 24.03, "volume": 691792.0}, {"date": "2018-02-07", "close": 25.65, "volume": 1187576.0}, {"date": "2018-02-08", "close": 23.19, "volume": 666799.0}, {"date": "2018-02-09", "close": 23.48, "volume": 979362.0}, {"date": "2018-02-12", "close": 24.48, "volume": 642666.0}, {"date": "2018-02-13", "close": 24.54, "volume": 432682.0}, {"date": "2018-02-14", "close": 25.8, "volume": 835134.0}, {"date": "2018-02-15", "close": 25.6, "volume": 500094.0}, {"date": "2018-02-16", "close": 25.03, "volume": 584957.0}, {"date": "2018-02-20", "close": 24.94, "volume": 666467.0}, {"date": "2018-02-21", "close": 25.95, "volume": 890674.0}, {"date": "2018-02-22", "close": 25.57, "volume": 805078.0}, {"date": "2018-02-23", "close": 26.12, "volume": 761937.0}, {"date": "2018-02-26", "close": 29.01, "volume": 1127733.0}, {"date": "2018-02-27", "close": 27.23, "volume": 1652480.0}, {"date": "2018-02-28", "close": 26.1, "volume": 1016352.0}, {"date": "2018-03-01", "close": 25.31, "volume": 925347.0}, {"date": "2018-03-02", "close": 27.48, "volume": 883832.0}, {"date": "2018-03-05", "close": 27.96, "volume": 875123.0}, {"date": "2018-03-06", "close": 27.87, "volume": 573799.0}, {"date": "2018-03-07", "close": 29.43, "volume": 1746612.0}, {"date": "2018-03-08", "close": 32.44, "volume": 1907594.0}, {"date": "2018-03-09", "close": 34.95, "volume": 1751921.0}, {"date": "2018-03-12", "close": 33.26, "volume": 1973950.0}, {"date": "2018-03-13", "close": 33.22, "volume": 1310446.0}, {"date": "2018-03-14", "close": 28.81, "volume": 4944433.0}, {"date": "2018-03-15", "close": 26.25, "volume": 4501368.0}, {"date": "2018-03-16", "close": 24.61, "volume": 2903106.0}, {"date": "2018-03-19", "close": 23.51, "volume": 1914489.0}, {"date": "2018-03-20", "close": 23.77, "volume": 1486737.0}, {"date": "2018-03-21", "close": 23.46, "volume": 794050.0}, {"date": "2018-03-22", "close": 23.045, "volume": 1224347.0}, {"date": "2018-03-23", "close": 23.63, "volume": 982405.0}, {"date": "2018-03-26", "close": 24.05, "volume": 1063150.0}, {"date": "2018-03-27", "close": 21.8, "volume": 1013917.0}, {"date": "2018-03-28", "close": 21.15, "volume": 1560418.0}, {"date": "2018-03-29", "close": 21.09, "volume": 892784.0}, {"date": "2018-04-02", "close": 20.6, "volume": 1171371.0}, {"date": "2018-04-03", "close": 20.96, "volume": 718906.0}, {"date": "2018-04-04", "close": 22.08, "volume": 912483.0}, {"date": "2018-04-05", "close": 21.86, "volume": 941463.0}, {"date": "2018-04-06", "close": 20.45, "volume": 1121251.0}, {"date": "2018-04-09", "close": 20.97, "volume": 1119693.0}, {"date": "2018-04-10", "close": 22.38, "volume": 1123452.0}, {"date": "2018-04-11", "close": 21.94, "volume": 947340.0}, {"date": "2018-04-12", "close": 22.25, "volume": 751792.0}, {"date": "2018-04-13", "close": 21.95, "volume": 561722.0}, {"date": "2018-04-16", "close": 21.75, "volume": 504844.0}, {"date": "2018-04-17", "close": 22.96, "volume": 560557.0}, {"date": "2018-04-18", "close": 22.73, "volume": 554116.0}, {"date": "2018-04-19", "close": 21.94, "volume": 703356.0}, {"date": "2018-04-20", "close": 21.71, "volume": 518150.0}, {"date": "2018-04-23", "close": 20.35, "volume": 1378294.0}, {"date": "2018-04-24", "close": 20.16, "volume": 1117032.0}, {"date": "2018-04-25", "close": 20.5, "volume": 551555.0}, {"date": "2018-04-26", "close": 20.6, "volume": 1239398.0}, {"date": "2018-04-27", "close": 20.64, "volume": 502322.0}, {"date": "2018-04-30", "close": 20.02, "volume": 1005647.0}, {"date": "2018-05-01", "close": 20.56, "volume": 908314.0}, {"date": "2018-05-02", "close": 21.3, "volume": 1007926.0}, {"date": "2018-05-03", "close": 21.26, "volume": 765056.0}, {"date": "2018-05-04", "close": 20.96, "volume": 744008.0}, {"date": "2018-05-07", "close": 21.73, "volume": 628725.0}, {"date": "2018-05-08", "close": 22.24, "volume": 676326.0}, {"date": "2018-05-09", "close": 22.75, "volume": 491868.0}, {"date": "2018-05-10", "close": 22.43, "volume": 741443.0}, {"date": "2018-05-11", "close": 23.74, "volume": 540265.0}, {"date": "2018-05-14", "close": 24.59, "volume": 951541.0}, {"date": "2018-05-15", "close": 25.29, "volume": 1513430.0}, {"date": "2018-05-16", "close": 25.29, "volume": 868941.0}, {"date": "2018-05-17", "close": 25.98, "volume": 997264.0}, {"date": "2018-05-18", "close": 24.84, "volume": 1115086.0}, {"date": "2018-05-21", "close": 24.34, "volume": 796611.0}, {"date": "2018-05-22", "close": 24.58, "volume": 498418.0}, {"date": "2018-05-23", "close": 25.58, "volume": 1106091.0}, {"date": "2018-05-24", "close": 25.84, "volume": 620440.0}, {"date": "2018-05-25", "close": 25.75, "volume": 484956.0}, {"date": "2018-05-29", "close": 25.32, "volume": 490671.0}, {"date": "2018-05-30", "close": 26.7, "volume": 1397359.0}, {"date": "2018-05-31", "close": 27.1, "volume": 1517447.0}, {"date": "2018-06-01", "close": 25.45, "volume": 842197.0}, {"date": "2018-06-04", "close": 25.55, "volume": 743093.0}, {"date": "2018-06-05", "close": 27.05, "volume": 887055.0}, {"date": "2018-06-06", "close": 27.5, "volume": 592722.0}, {"date": "2018-06-07", "close": 26.95, "volume": 548297.0}, {"date": "2018-06-08", "close": 27.23, "volume": 582682.0}, {"date": "2018-06-11", "close": 24.56, "volume": 2836689.0}, {"date": "2018-06-12", "close": 24.94, "volume": 880344.0}, {"date": "2018-06-13", "close": 25.65, "volume": 935429.0}, {"date": "2018-06-14", "close": 26.03, "volume": 1151980.0}, {"date": "2018-06-15", "close": 27.39, "volume": 2583831.0}, {"date": "2018-06-18", "close": 28.95, "volume": 1185539.0}, {"date": "2018-06-19", "close": 28.95, "volume": 1201029.0}, {"date": "2018-06-20", "close": 30.79, "volume": 1469209.0}, {"date": "2018-06-21", "close": 29.51, "volume": 889928.0}, {"date": "2018-06-22", "close": 28.91, "volume": 3695638.0}, {"date": "2018-06-25", "close": 28.35, "volume": 1327083.0}, {"date": "2018-06-26", "close": 28.59, "volume": 620324.0}, {"date": "2018-06-27", "close": 26.76, "volume": 683681.0}, {"date": "2018-06-28", "close": 27.02, "volume": 813665.0}, {"date": "2018-06-29", "close": 27.36, "volume": 599135.0}, {"date": "2018-07-02", "close": 28.73, "volume": 470634.0}, {"date": "2018-07-03", "close": 29.57, "volume": 508949.0}, {"date": "2018-07-05", "close": 29.66, "volume": 585698.0}, {"date": "2018-07-06", "close": 31.44, "volume": 854214.0}, {"date": "2018-07-09", "close": 31.36, "volume": 843611.0}, {"date": "2018-07-10", "close": 30.51, "volume": 668063.0}, {"date": "2018-07-11", "close": 31.39, "volume": 740278.0}, {"date": "2018-07-12", "close": 32.47, "volume": 598955.0}, {"date": "2018-07-13", "close": 32.6, "volume": 576978.0}, {"date": "2018-07-16", "close": 29.36, "volume": 1327070.0}, {"date": "2018-07-17", "close": 31.36, "volume": 671334.0}, {"date": "2018-07-18", "close": 31.0, "volume": 428357.0}, {"date": "2018-07-19", "close": 31.63, "volume": 405749.0}, {"date": "2018-07-20", "close": 31.62, "volume": 512988.0}, {"date": "2018-07-23", "close": 30.45, "volume": 519699.0}, {"date": "2018-07-24", "close": 28.49, "volume": 907273.0}, {"date": "2018-07-25", "close": 28.21, "volume": 813184.0}, {"date": "2018-07-26", "close": 27.53, "volume": 597364.0}, {"date": "2018-07-27", "close": 26.38, "volume": 1045995.0}, {"date": "2018-07-30", "close": 25.79, "volume": 908976.0}, {"date": "2018-07-31", "close": 26.62, "volume": 644659.0}, {"date": "2018-08-01", "close": 25.78, "volume": 954225.0}, {"date": "2018-08-02", "close": 26.56, "volume": 434560.0}, {"date": "2018-08-03", "close": 26.04, "volume": 363723.0}, {"date": "2018-08-06", "close": 27.33, "volume": 431209.0}, {"date": "2018-08-07", "close": 28.17, "volume": 501561.0}, {"date": "2018-08-08", "close": 26.94, "volume": 390865.0}, {"date": "2018-08-09", "close": 27.49, "volume": 766885.0}, {"date": "2018-08-10", "close": 27.67, "volume": 404637.0}, {"date": "2018-08-13", "close": 27.7, "volume": 454920.0}, {"date": "2018-08-14", "close": 27.9, "volume": 365736.0}, {"date": "2018-08-15", "close": 26.98, "volume": 521241.0}, {"date": "2018-08-16", "close": 28.0, "volume": 612464.0}, {"date": "2018-08-17", "close": 27.87, "volume": 328327.0}, {"date": "2018-08-20", "close": 27.74, "volume": 295415.0}, {"date": "2018-08-21", "close": 29.28, "volume": 563658.0}, {"date": "2018-08-22", "close": 28.94, "volume": 385957.0}, {"date": "2018-08-23", "close": 28.57, "volume": 290170.0}, {"date": "2018-08-24", "close": 28.74, "volume": 326361.0}, {"date": "2018-08-27", "close": 29.62, "volume": 445783.0}, {"date": "2018-08-28", "close": 29.89, "volume": 421484.0}, {"date": "2018-08-29", "close": 30.15, "volume": 465876.0}, {"date": "2018-08-30", "close": 31.18, "volume": 514521.0}, {"date": "2018-08-31", "close": 30.93, "volume": 476432.0}, {"date": "2018-09-04", "close": 30.74, "volume": 424375.0}, {"date": "2018-09-05", "close": 30.06, "volume": 604528.0}, {"date": "2018-09-06", "close": 27.07, "volume": 515373.0}, {"date": "2018-09-07", "close": 27.24, "volume": 390960.0}, {"date": "2018-09-10", "close": 26.98, "volume": 717678.0}, {"date": "2018-09-11", "close": 29.13, "volume": 518010.0}, {"date": "2018-09-12", "close": 30.27, "volume": 452326.0}, {"date": "2018-09-13", "close": 30.97, "volume": 485684.0}, {"date": "2018-09-14", "close": 31.05, "volume": 460209.0}, {"date": "2018-09-17", "close": 29.85, "volume": 554714.0}, {"date": "2018-09-18", "close": 31.98, "volume": 475791.0}, {"date": "2018-09-19", "close": 31.99, "volume": 539478.0}, {"date": "2018-09-20", "close": 31.51, "volume": 625980.0}, {"date": "2018-09-21", "close": 26.78, "volume": 2673000.0}, {"date": "2018-09-24", "close": 27.09, "volume": 1115564.0}, {"date": "2018-09-25", "close": 28.67, "volume": 717636.0}, {"date": "2018-09-26", "close": 28.48, "volume": 417532.0}, {"date": "2018-09-27", "close": 28.78, "volume": 325889.0}, {"date": "2018-09-28", "close": 28.62, "volume": 428358.0}, {"date": "2018-10-01", "close": 27.13, "volume": 493015.0}, {"date": "2018-10-02", "close": 25.76, "volume": 938205.0}, {"date": "2018-10-03", "close": 25.98, "volume": 755513.0}, {"date": "2018-10-04", "close": 24.4, "volume": 1051864.0}, {"date": "2018-10-05", "close": 24.34, "volume": 743908.0}, {"date": "2018-10-08", "close": 24.2, "volume": 490534.0}, {"date": "2018-10-09", "close": 23.54, "volume": 522710.0}, {"date": "2018-10-10", "close": 22.3, "volume": 536986.0}, {"date": "2018-10-11", "close": 22.49, "volume": 808023.0}, {"date": "2018-10-12", "close": 23.24, "volume": 426847.0}, {"date": "2018-10-15", "close": 22.35, "volume": 389690.0}, {"date": "2018-10-16", "close": 24.53, "volume": 639147.0}, {"date": "2018-10-17", "close": 24.48, "volume": 369647.0}, {"date": "2018-10-18", "close": 23.19, "volume": 277920.0}, {"date": "2018-10-19", "close": 22.19, "volume": 363657.0}, {"date": "2018-10-22", "close": 21.94, "volume": 423337.0}, {"date": "2018-10-23", "close": 21.52, "volume": 637389.0}, {"date": "2018-10-24", "close": 19.13, "volume": 620251.0}, {"date": "2018-10-25", "close": 20.0, "volume": 881937.0}, {"date": "2018-10-26", "close": 19.85, "volume": 755396.0}, {"date": "2018-10-29", "close": 18.52, "volume": 550938.0}, {"date": "2018-10-30", "close": 18.52, "volume": 620580.0}, {"date": "2018-10-31", "close": 16.98, "volume": 1388272.0}, {"date": "2018-11-01", "close": 19.27, "volume": 1860960.0}, {"date": "2018-11-02", "close": 19.0, "volume": 1038017.0}, {"date": "2018-11-05", "close": 19.09, "volume": 586881.0}, {"date": "2018-11-06", "close": 18.45, "volume": 846739.0}, {"date": "2018-11-07", "close": 19.39, "volume": 1270543.0}, {"date": "2018-11-08", "close": 19.34, "volume": 563242.0}, {"date": "2018-11-09", "close": 18.78, "volume": 602129.0}, {"date": "2018-11-12", "close": 17.3, "volume": 581503.0}, {"date": "2018-11-13", "close": 18.26, "volume": 2374884.0}, {"date": "2018-11-14", "close": 17.01, "volume": 764995.0}, {"date": "2018-11-15", "close": 17.32, "volume": 750865.0}, {"date": "2018-11-16", "close": 17.85, "volume": 470556.0}, {"date": "2018-11-19", "close": 16.7, "volume": 413352.0}, {"date": "2018-11-20", "close": 16.38, "volume": 740776.0}, {"date": "2018-11-21", "close": 17.06, "volume": 350170.0}, {"date": "2018-11-23", "close": 17.19, "volume": 340288.0}, {"date": "2018-11-26", "close": 17.17, "volume": 475666.0}, {"date": "2018-11-27", "close": 15.98, "volume": 916992.0}, {"date": "2018-11-28", "close": 17.09, "volume": 693696.0}, {"date": "2018-11-29", "close": 17.51, "volume": 499484.0}, {"date": "2018-11-30", "close": 17.91, "volume": 274838.0}, {"date": "2018-12-03", "close": 18.29, "volume": 626922.0}, {"date": "2018-12-04", "close": 16.41, "volume": 790904.0}, {"date": "2018-12-06", "close": 16.53, "volume": 541120.0}, {"date": "2018-12-07", "close": 15.92, "volume": 382802.0}, {"date": "2018-12-10", "close": 16.51, "volume": 488751.0}, {"date": "2018-12-11", "close": 16.49, "volume": 408608.0}, {"date": "2018-12-12", "close": 16.63, "volume": 420932.0}, {"date": "2018-12-13", "close": 15.82, "volume": 402065.0}, {"date": "2018-12-14", "close": 15.73, "volume": 364927.0}, {"date": "2018-12-17", "close": 15.27, "volume": 459733.0}, {"date": "2018-12-18", "close": 14.58, "volume": 585196.0}, {"date": "2018-12-19", "close": 13.45, "volume": 848404.0}, {"date": "2018-12-20", "close": 13.72, "volume": 965373.0}, {"date": "2018-12-21", "close": 11.39, "volume": 1651606.0}, {"date": "2018-12-24", "close": 12.0, "volume": 597418.0}, {"date": "2018-12-26", "close": 12.77, "volume": 732062.0}, {"date": "2018-12-27", "close": 12.25, "volume": 515540.0}, {"date": "2018-12-28", "close": 12.97, "volume": 896593.0}, {"date": "2018-12-31", "close": 13.65, "volume": 1053647.0}, {"date": "2019-01-02", "close": 13.7, "volume": 572228.0}, {"date": "2019-01-03", "close": 13.13, "volume": 688790.0}, {"date": "2019-01-04", "close": 14.04, "volume": 848284.0}, {"date": "2019-01-07", "close": 14.7, "volume": 940274.0}, {"date": "2019-01-08", "close": 14.23, "volume": 728369.0}, {"date": "2019-01-09", "close": 14.62, "volume": 510866.0}, {"date": "2019-01-10", "close": 14.24, "volume": 592965.0}, {"date": "2019-01-11", "close": 14.09, "volume": 408160.0}, {"date": "2019-01-14", "close": 13.53, "volume": 398572.0}, {"date": "2019-01-15", "close": 14.25, "volume": 523377.0}, {"date": "2019-01-16", "close": 15.02, "volume": 711643.0}, {"date": "2019-01-17", "close": 14.92, "volume": 659118.0}, {"date": "2019-01-18", "close": 15.2, "volume": 414991.0}, {"date": "2019-01-22", "close": 14.16, "volume": 924026.0}, {"date": "2019-01-23", "close": 13.78, "volume": 421236.0}, {"date": "2019-01-24", "close": 14.38, "volume": 368443.0}, {"date": "2019-01-25", "close": 14.76, "volume": 554114.0}, {"date": "2019-01-28", "close": 13.46, "volume": 587947.0}, {"date": "2019-01-29", "close": 12.99, "volume": 601849.0}, {"date": "2019-01-30", "close": 13.76, "volume": 535623.0}, {"date": "2019-01-31", "close": 14.14, "volume": 478844.0}, {"date": "2019-02-01", "close": 14.04, "volume": 348265.0}, {"date": "2019-02-04", "close": 14.51, "volume": 423178.0}, {"date": "2019-02-05", "close": 13.79, "volume": 466896.0}, {"date": "2019-02-06", "close": 13.86, "volume": 364246.0}, {"date": "2019-02-07", "close": 12.79, "volume": 656689.0}, {"date": "2019-02-08", "close": 13.44, "volume": 1037132.0}, {"date": "2019-02-11", "close": 13.71, "volume": 425415.0}, {"date": "2019-02-12", "close": 13.92, "volume": 574328.0}, {"date": "2019-02-13", "close": 13.75, "volume": 349240.0}, {"date": "2019-02-14", "close": 13.89, "volume": 355205.0}, {"date": "2019-02-15", "close": 13.99, "volume": 458162.0}, {"date": "2019-02-19", "close": 13.7, "volume": 542896.0}, {"date": "2019-02-20", "close": 13.92, "volume": 607024.0}, {"date": "2019-02-21", "close": 13.02, "volume": 797565.0}, {"date": "2019-02-22", "close": 13.54, "volume": 553373.0}, {"date": "2019-02-25", "close": 14.36, "volume": 1145975.0}, {"date": "2019-02-26", "close": 14.51, "volume": 646394.0}, {"date": "2019-02-27", "close": 15.43, "volume": 1250308.0}, {"date": "2019-02-28", "close": 15.23, "volume": 819185.0}, {"date": "2019-03-01", "close": 16.92, "volume": 1066295.0}, {"date": "2019-03-04", "close": 16.59, "volume": 974708.0}, {"date": "2019-03-05", "close": 16.53, "volume": 850954.0}, {"date": "2019-03-06", "close": 15.54, "volume": 632007.0}, {"date": "2019-03-07", "close": 15.54, "volume": 409112.0}, {"date": "2019-03-08", "close": 15.69, "volume": 430779.0}, {"date": "2019-03-11", "close": 16.58, "volume": 625505.0}, {"date": "2019-03-12", "close": 16.83, "volume": 451096.0}, {"date": "2019-03-13", "close": 16.49, "volume": 975240.0}, {"date": "2019-03-14", "close": 16.15, "volume": 418470.0}, {"date": "2019-03-15", "close": 16.69, "volume": 1724841.0}, {"date": "2019-03-18", "close": 16.71, "volume": 420659.0}, {"date": "2019-03-19", "close": 16.86, "volume": 472780.0}, {"date": "2019-03-20", "close": 16.96, "volume": 462885.0}, {"date": "2019-03-21", "close": 17.62, "volume": 774314.0}, {"date": "2019-03-22", "close": 16.16, "volume": 556954.0}, {"date": "2019-03-25", "close": 16.27, "volume": 360575.0}, {"date": "2019-03-26", "close": 16.77, "volume": 315908.0}, {"date": "2019-03-27", "close": 16.26, "volume": 294559.0}, {"date": "2019-03-28", "close": 16.59, "volume": 257146.0}, {"date": "2019-03-29", "close": 17.08, "volume": 397338.0}, {"date": "2019-04-01", "close": 17.13, "volume": 280445.0}, {"date": "2019-04-02", "close": 17.97, "volume": 536393.0}, {"date": "2019-04-03", "close": 18.29, "volume": 476769.0}, {"date": "2019-04-04", "close": 18.15, "volume": 372824.0}, {"date": "2019-04-05", "close": 18.41, "volume": 333624.0}, {"date": "2019-04-08", "close": 18.17, "volume": 280363.0}, {"date": "2019-04-09", "close": 17.25, "volume": 487250.0}, {"date": "2019-04-10", "close": 17.78, "volume": 458713.0}, {"date": "2019-04-11", "close": 17.19, "volume": 449801.0}, {"date": "2019-04-12", "close": 17.03, "volume": 664522.0}, {"date": "2019-04-15", "close": 16.86, "volume": 344673.0}, {"date": "2019-04-16", "close": 17.39, "volume": 643228.0}, {"date": "2019-04-17", "close": 16.21, "volume": 689822.0}, {"date": "2019-04-18", "close": 16.15, "volume": 484182.0}, {"date": "2019-04-22", "close": 16.24, "volume": 472897.0}, {"date": "2019-04-23", "close": 16.96, "volume": 470183.0}, {"date": "2019-04-24", "close": 16.68, "volume": 298335.0}, {"date": "2019-04-25", "close": 16.79, "volume": 358305.0}, {"date": "2019-04-26", "close": 17.04, "volume": 346682.0}, {"date": "2019-04-29", "close": 16.33, "volume": 548809.0}, {"date": "2019-04-30", "close": 15.38, "volume": 718305.0}, {"date": "2019-05-01", "close": 14.46, "volume": 1029723.0}, {"date": "2019-05-02", "close": 14.82, "volume": 1041458.0}, {"date": "2019-05-03", "close": 15.83, "volume": 1515849.0}, {"date": "2019-05-06", "close": 17.49, "volume": 793857.0}, {"date": "2019-05-07", "close": 16.15, "volume": 752377.0}, {"date": "2019-05-08", "close": 16.43, "volume": 431046.0}, {"date": "2019-05-09", "close": 16.16, "volume": 349233.0}, {"date": "2019-05-10", "close": 16.12, "volume": 450714.0}, {"date": "2019-05-13", "close": 14.96, "volume": 465850.0}, {"date": "2019-05-14", "close": 15.5, "volume": 715924.0}, {"date": "2019-05-15", "close": 15.88, "volume": 273423.0}, {"date": "2019-05-16", "close": 16.12, "volume": 336653.0}, {"date": "2019-05-17", "close": 15.55, "volume": 349133.0}, {"date": "2019-05-20", "close": 14.97, "volume": 477578.0}, {"date": "2019-05-21", "close": 15.78, "volume": 404218.0}, {"date": "2019-05-22", "close": 14.81, "volume": 423079.0}, {"date": "2019-05-23", "close": 14.42, "volume": 624748.0}, {"date": "2019-05-24", "close": 14.85, "volume": 432415.0}, {"date": "2019-05-28", "close": 14.76, "volume": 386888.0}, {"date": "2019-05-29", "close": 14.47, "volume": 425330.0}, {"date": "2019-05-30", "close": 14.5, "volume": 357379.0}, {"date": "2019-05-31", "close": 13.88, "volume": 441908.0}, {"date": "2019-06-03", "close": 14.25, "volume": 501665.0}, {"date": "2019-06-04", "close": 14.69, "volume": 423433.0}, {"date": "2019-06-05", "close": 14.66, "volume": 282509.0}, {"date": "2019-06-06", "close": 14.26, "volume": 230641.0}, {"date": "2019-06-07", "close": 15.06, "volume": 470196.0}, {"date": "2019-06-10", "close": 14.36, "volume": 525029.0}, {"date": "2019-06-11", "close": 13.91, "volume": 440527.0}, {"date": "2019-06-12", "close": 14.13, "volume": 438450.0}, {"date": "2019-06-13", "close": 14.39, "volume": 318740.0}, {"date": "2019-06-14", "close": 13.9, "volume": 270171.0}, {"date": "2019-06-17", "close": 14.67, "volume": 793737.0}, {"date": "2019-06-18", "close": 15.04, "volume": 595522.0}, {"date": "2019-06-19", "close": 14.81, "volume": 325447.0}, {"date": "2019-06-20", "close": 14.73, "volume": 408544.0}, {"date": "2019-06-21", "close": 14.73, "volume": 491875.0}, {"date": "2019-06-24", "close": 14.22, "volume": 467538.0}, {"date": "2019-06-25", "close": 14.89, "volume": 484404.0}, {"date": "2019-06-26", "close": 14.77, "volume": 352135.0}, {"date": "2019-06-27", "close": 15.23, "volume": 459279.0}, {"date": "2019-06-28", "close": 16.37, "volume": 6967241.0}, {"date": "2019-07-01", "close": 16.43, "volume": 650728.0}, {"date": "2019-07-02", "close": 16.02, "volume": 293056.0}, {"date": "2019-07-03", "close": 16.29, "volume": 235992.0}, {"date": "2019-07-05", "close": 15.93, "volume": 456154.0}, {"date": "2019-07-08", "close": 15.68, "volume": 528210.0}, {"date": "2019-07-09", "close": 16.34, "volume": 624863.0}, {"date": "2019-07-10", "close": 16.66, "volume": 591924.0}, {"date": "2019-07-11", "close": 16.51, "volume": 621447.0}, {"date": "2019-07-12", "close": 16.6, "volume": 921882.0}, {"date": "2019-07-15", "close": 16.78, "volume": 345191.0}, {"date": "2019-07-16", "close": 16.51, "volume": 491317.0}, {"date": "2019-07-17", "close": 16.69, "volume": 470927.0}, {"date": "2019-07-18", "close": 17.21, "volume": 512355.0}, {"date": "2019-07-19", "close": 17.1, "volume": 397769.0}, {"date": "2019-07-22", "close": 17.64, "volume": 399857.0}, {"date": "2019-07-23", "close": 17.76, "volume": 470866.0}, {"date": "2019-07-24", "close": 18.25, "volume": 669237.0}, {"date": "2019-07-25", "close": 17.7, "volume": 465955.0}, {"date": "2019-07-26", "close": 18.33, "volume": 593071.0}, {"date": "2019-07-29", "close": 18.2, "volume": 414227.0}, {"date": "2019-07-30", "close": 18.51, "volume": 432268.0}, {"date": "2019-07-31", "close": 18.1, "volume": 439637.0}, {"date": "2019-08-01", "close": 18.09, "volume": 836764.0}, {"date": "2019-08-02", "close": 17.61, "volume": 539821.0}, {"date": "2019-08-05", "close": 16.84, "volume": 695095.0}, {"date": "2019-08-06", "close": 17.36, "volume": 485427.0}, {"date": "2019-08-07", "close": 17.42, "volume": 329317.0}, {"date": "2019-08-08", "close": 17.66, "volume": 381575.0}, {"date": "2019-08-09", "close": 17.63, "volume": 351048.0}, {"date": "2019-08-12", "close": 17.36, "volume": 488282.0}, {"date": "2019-08-13", "close": 17.48, "volume": 296071.0}, {"date": "2019-08-14", "close": 17.02, "volume": 724824.0}, {"date": "2019-08-15", "close": 16.9, "volume": 361016.0}, {"date": "2019-08-16", "close": 17.41, "volume": 859111.0}, {"date": "2019-08-19", "close": 17.45, "volume": 373426.0}, {"date": "2019-08-20", "close": 17.06, "volume": 395442.0}, {"date": "2019-08-21", "close": 17.23, "volume": 453781.0}, {"date": "2019-08-22", "close": 16.85, "volume": 328618.0}, {"date": "2019-08-23", "close": 15.77, "volume": 554982.0}, {"date": "2019-08-26", "close": 14.87, "volume": 675699.0}, {"date": "2019-08-27", "close": 13.9, "volume": 547380.0}, {"date": "2019-08-28", "close": 14.1, "volume": 500814.0}, {"date": "2019-08-29", "close": 14.1, "volume": 754006.0}, {"date": "2019-08-30", "close": 14.19, "volume": 456005.0}, {"date": "2019-09-03", "close": 13.24, "volume": 563520.0}, {"date": "2019-09-04", "close": 13.22, "volume": 479685.0}, {"date": "2019-09-05", "close": 13.84, "volume": 369258.0}, {"date": "2019-09-06", "close": 13.63, "volume": 427008.0}, {"date": "2019-09-09", "close": 13.68, "volume": 283203.0}, {"date": "2019-09-10", "close": 14.38, "volume": 387861.0}, {"date": "2019-09-11", "close": 15.21, "volume": 421115.0}, {"date": "2019-09-12", "close": 14.75, "volume": 334907.0}, {"date": "2019-09-13", "close": 14.25, "volume": 350449.0}, {"date": "2019-09-16", "close": 14.64, "volume": 234781.0}, {"date": "2019-09-17", "close": 14.83, "volume": 260687.0}, {"date": "2019-09-18", "close": 14.87, "volume": 252493.0}, {"date": "2019-09-19", "close": 14.41, "volume": 274549.0}, {"date": "2019-09-20", "close": 14.35, "volume": 669613.0}, {"date": "2019-09-23", "close": 14.36, "volume": 218691.0}, {"date": "2019-09-24", "close": 13.69, "volume": 464440.0}, {"date": "2019-09-25", "close": 13.76, "volume": 324541.0}, {"date": "2019-09-26", "close": 13.07, "volume": 391982.0}, {"date": "2019-09-27", "close": 13.35, "volume": 458313.0}, {"date": "2019-09-30", "close": 13.35, "volume": 249840.0}, {"date": "2019-10-01", "close": 12.32, "volume": 572213.0}, {"date": "2019-10-02", "close": 11.94, "volume": 962647.0}, {"date": "2019-10-03", "close": 11.96, "volume": 583813.0}, {"date": "2019-10-04", "close": 12.14, "volume": 657390.0}, {"date": "2019-10-07", "close": 11.96, "volume": 305220.0}, {"date": "2019-10-08", "close": 10.81, "volume": 893413.0}, {"date": "2019-10-09", "close": 10.43, "volume": 947410.0}, {"date": "2019-10-10", "close": 10.865, "volume": 1147751.0}, {"date": "2019-10-11", "close": 11.02, "volume": 579819.0}, {"date": "2019-10-14", "close": 10.905, "volume": 368823.0}, {"date": "2019-10-15", "close": 11.355, "volume": 326233.0}, {"date": "2019-10-16", "close": 11.31, "volume": 254976.0}, {"date": "2019-10-17", "close": 11.35, "volume": 315736.0}, {"date": "2019-10-18", "close": 10.93, "volume": 391949.0}, {"date": "2019-10-21", "close": 11.35, "volume": 419462.0}, {"date": "2019-10-22", "close": 11.2, "volume": 241207.0}, {"date": "2019-10-23", "close": 11.16, "volume": 239946.0}, {"date": "2019-10-24", "close": 11.05, "volume": 334760.0}, {"date": "2019-10-25", "close": 11.1, "volume": 388880.0}, {"date": "2019-10-28", "close": 11.8, "volume": 533451.0}, {"date": "2019-10-29", "close": 11.25, "volume": 561462.0}, {"date": "2019-10-30", "close": 11.77, "volume": 665929.0}, {"date": "2019-10-31", "close": 12.485, "volume": 996930.0}, {"date": "2019-11-01", "close": 13.6, "volume": 1413141.0}, {"date": "2019-11-04", "close": 12.79, "volume": 747088.0}, {"date": "2019-11-05", "close": 12.79, "volume": 401042.0}, {"date": "2019-11-06", "close": 12.78, "volume": 458590.0}, {"date": "2019-11-07", "close": 12.93, "volume": 663568.0}, {"date": "2019-11-08", "close": 13.15, "volume": 558674.0}, {"date": "2019-11-11", "close": 12.98, "volume": 358160.0}, {"date": "2019-11-12", "close": 13.43, "volume": 736591.0}, {"date": "2019-11-13", "close": 13.94, "volume": 707161.0}, {"date": "2019-11-14", "close": 13.53, "volume": 563586.0}, {"date": "2019-11-15", "close": 13.3, "volume": 417523.0}, {"date": "2019-11-18", "close": 13.6, "volume": 393843.0}, {"date": "2019-11-19", "close": 14.98, "volume": 2294718.0}, {"date": "2019-11-20", "close": 14.97, "volume": 927366.0}, {"date": "2019-11-21", "close": 15.13, "volume": 747990.0}, {"date": "2019-11-22", "close": 15.31, "volume": 430010.0}, {"date": "2019-11-25", "close": 16.06, "volume": 785929.0}, {"date": "2019-11-26", "close": 16.66, "volume": 886065.0}, {"date": "2019-11-27", "close": 17.005, "volume": 680149.0}, {"date": "2019-11-29", "close": 17.33, "volume": 491067.0}, {"date": "2019-12-02", "close": 17.08, "volume": 1082003.0}, {"date": "2019-12-03", "close": 17.07, "volume": 1002588.0}, {"date": "2019-12-04", "close": 17.67, "volume": 720866.0}, {"date": "2019-12-05", "close": 17.23, "volume": 594498.0}, {"date": "2019-12-06", "close": 17.1, "volume": 607155.0}, {"date": "2019-12-09", "close": 16.72, "volume": 634493.0}, {"date": "2019-12-10", "close": 16.8, "volume": 475045.0}, {"date": "2019-12-11", "close": 16.49, "volume": 497727.0}, {"date": "2019-12-12", "close": 16.81, "volume": 511203.0}, {"date": "2019-12-13", "close": 16.5, "volume": 526487.0}, {"date": "2019-12-16", "close": 16.85, "volume": 582137.0}, {"date": "2019-12-17", "close": 16.93, "volume": 439164.0}, {"date": "2019-12-18", "close": 15.02, "volume": 1525128.0}, {"date": "2019-12-19", "close": 15.495, "volume": 672422.0}, {"date": "2019-12-20", "close": 15.47, "volume": 891445.0}, {"date": "2019-12-23", "close": 15.82, "volume": 754796.0}, {"date": "2019-12-24", "close": 16.04, "volume": 220229.0}, {"date": "2019-12-26", "close": 15.84, "volume": 298764.0}, {"date": "2019-12-27", "close": 15.38, "volume": 377523.0}, {"date": "2019-12-30", "close": 14.78, "volume": 559394.0}, {"date": "2019-12-31", "close": 14.67, "volume": 509871.0}, {"date": "2020-01-02", "close": 14.58, "volume": 517524.0}, {"date": "2020-01-03", "close": 14.615, "volume": 511048.0}, {"date": "2020-01-06", "close": 14.5, "volume": 471907.0}, {"date": "2020-01-07", "close": 14.485, "volume": 365679.0}, {"date": "2020-01-08", "close": 15.21, "volume": 553546.0}, {"date": "2020-01-09", "close": 15.32, "volume": 749920.0}, {"date": "2020-01-10", "close": 15.05, "volume": 461842.0}, {"date": "2020-01-13", "close": 13.87, "volume": 854370.0}, {"date": "2020-01-14", "close": 14.52, "volume": 769669.0}, {"date": "2020-01-15", "close": 14.83, "volume": 814188.0}, {"date": "2020-01-16", "close": 15.16, "volume": 645054.0}, {"date": "2020-01-17", "close": 14.63, "volume": 687034.0}, {"date": "2020-01-21", "close": 14.37, "volume": 522543.0}, {"date": "2020-01-22", "close": 14.64, "volume": 548996.0}, {"date": "2020-01-23", "close": 14.11, "volume": 575597.0}, {"date": "2020-01-24", "close": 13.8, "volume": 583237.0}, {"date": "2020-01-27", "close": 13.45, "volume": 560658.0}, {"date": "2020-01-28", "close": 13.45, "volume": 582618.0}, {"date": "2020-01-29", "close": 13.07, "volume": 511168.0}, {"date": "2020-01-30", "close": 12.57, "volume": 686916.0}, {"date": "2020-01-31", "close": 11.91, "volume": 791322.0}, {"date": "2020-02-03", "close": 12.27, "volume": 649730.0}, {"date": "2020-02-04", "close": 13.74, "volume": 1027134.0}, {"date": "2020-02-05", "close": 14.6, "volume": 776669.0}, {"date": "2020-02-06", "close": 14.14, "volume": 583381.0}, {"date": "2020-02-07", "close": 13.62, "volume": 439235.0}, {"date": "2020-02-10", "close": 14.9, "volume": 595084.0}, {"date": "2020-02-11", "close": 15.05, "volume": 589787.0}, {"date": "2020-02-12", "close": 15.58, "volume": 464438.0}, {"date": "2020-02-13", "close": 15.51, "volume": 532896.0}, {"date": "2020-02-14", "close": 13.86, "volume": 982506.0}, {"date": "2020-02-18", "close": 13.45, "volume": 822879.0}, {"date": "2020-02-19", "close": 14.01, "volume": 642565.0}, {"date": "2020-02-20", "close": 14.08, "volume": 462055.0}, {"date": "2020-02-21", "close": 13.39, "volume": 580608.0}, {"date": "2020-02-24", "close": 12.58, "volume": 773077.0}, {"date": "2020-02-25", "close": 12.12, "volume": 931414.0}, {"date": "2020-02-26", "close": 12.295, "volume": 575661.0}, {"date": "2020-02-27", "close": 11.61, "volume": 928676.0}, {"date": "2020-02-28", "close": 13.35, "volume": 1258827.0}, {"date": "2020-03-02", "close": 13.4, "volume": 927617.0}, {"date": "2020-03-03", "close": 13.48, "volume": 1034201.0}, {"date": "2020-03-04", "close": 14.84, "volume": 893113.0}, {"date": "2020-03-05", "close": 15.3, "volume": 1579919.0}, {"date": "2020-03-06", "close": 14.52, "volume": 1089584.0}, {"date": "2020-03-09", "close": 12.51, "volume": 1124485.0}, {"date": "2020-03-10", "close": 13.77, "volume": 1119531.0}, {"date": "2020-03-11", "close": 12.76, "volume": 1032668.0}, {"date": "2020-03-12", "close": 11.0, "volume": 1272301.0}, {"date": "2020-03-13", "close": 11.46, "volume": 1069569.0}, {"date": "2020-03-16", "close": 9.44, "volume": 1241647.0}, {"date": "2020-03-17", "close": 11.58, "volume": 1319224.0}, {"date": "2020-03-18", "close": 11.11, "volume": 969026.0}, {"date": "2020-03-19", "close": 12.48, "volume": 998442.0}, {"date": "2020-03-20", "close": 12.07, "volume": 876486.0}, {"date": "2020-03-23", "close": 11.99, "volume": 592929.0}, {"date": "2020-03-24", "close": 12.32, "volume": 760584.0}, {"date": "2020-03-25", "close": 12.77, "volume": 717622.0}, {"date": "2020-03-26", "close": 13.31, "volume": 545153.0}, {"date": "2020-03-27", "close": 11.92, "volume": 619330.0}, {"date": "2020-03-30", "close": 12.68, "volume": 513686.0}, {"date": "2020-03-31", "close": 12.23, "volume": 513265.0}, {"date": "2020-04-01", "close": 11.14, "volume": 630421.0}, {"date": "2020-04-02", "close": 11.9, "volume": 463963.0}, {"date": "2020-04-03", "close": 11.99, "volume": 287325.0}, {"date": "2020-04-06", "close": 12.71, "volume": 499293.0}, {"date": "2020-04-07", "close": 11.9, "volume": 740898.0}, {"date": "2020-04-08", "close": 12.47, "volume": 498752.0}, {"date": "2020-04-09", "close": 13.05, "volume": 523511.0}, {"date": "2020-04-13", "close": 12.63, "volume": 392496.0}, {"date": "2020-04-14", "close": 13.2, "volume": 1459675.0}, {"date": "2020-04-15", "close": 12.86, "volume": 363930.0}, {"date": "2020-04-16", "close": 13.36, "volume": 510949.0}, {"date": "2020-04-17", "close": 13.78, "volume": 949416.0}, {"date": "2020-04-20", "close": 14.32, "volume": 712019.0}, {"date": "2020-04-21", "close": 13.25, "volume": 1053049.0}, {"date": "2020-04-22", "close": 14.08, "volume": 489610.0}, {"date": "2020-04-23", "close": 14.2, "volume": 513699.0}, {"date": "2020-04-24", "close": 14.58, "volume": 498324.0}, {"date": "2020-04-27", "close": 14.98, "volume": 835530.0}, {"date": "2020-04-28", "close": 13.81, "volume": 596518.0}, {"date": "2020-04-29", "close": 14.33, "volume": 512681.0}, {"date": "2020-04-30", "close": 13.47, "volume": 650827.0}, {"date": "2020-05-01", "close": 12.62, "volume": 610321.0}, {"date": "2020-05-04", "close": 13.89, "volume": 576835.0}, {"date": "2020-05-05", "close": 13.82, "volume": 480628.0}, {"date": "2020-05-06", "close": 13.85, "volume": 445869.0}, {"date": "2020-05-07", "close": 13.65, "volume": 641292.0}, {"date": "2020-05-08", "close": 13.64, "volume": 595583.0}, {"date": "2020-05-11", "close": 15.59, "volume": 1709132.0}, {"date": "2020-05-12", "close": 15.89, "volume": 1143561.0}, {"date": "2020-05-13", "close": 15.75, "volume": 1082584.0}, {"date": "2020-05-14", "close": 16.35, "volume": 1441663.0}, {"date": "2020-05-15", "close": 17.66, "volume": 1067708.0}, {"date": "2020-05-18", "close": 18.7, "volume": 932791.0}, {"date": "2020-05-19", "close": 19.44, "volume": 1172367.0}, {"date": "2020-05-20", "close": 19.8, "volume": 1051350.0}, {"date": "2020-05-21", "close": 20.57, "volume": 780633.0}, {"date": "2020-05-22", "close": 20.99, "volume": 762565.0}, {"date": "2020-05-26", "close": 19.1, "volume": 1514849.0}, {"date": "2020-05-27", "close": 17.85, "volume": 1345979.0}, {"date": "2020-05-28", "close": 17.52, "volume": 746407.0}, {"date": "2020-05-29", "close": 17.51, "volume": 610759.0}, {"date": "2020-06-01", "close": 20.92, "volume": 2882859.0}, {"date": "2020-06-02", "close": 20.26, "volume": 1894381.0}, {"date": "2020-06-03", "close": 22.33, "volume": 4201316.0}, {"date": "2020-06-04", "close": 20.64, "volume": 2083690.0}, {"date": "2020-06-05", "close": 20.35, "volume": 1013192.0}, {"date": "2020-06-08", "close": 20.0, "volume": 1243196.0}, {"date": "2020-06-09", "close": 20.23, "volume": 715193.0}, {"date": "2020-06-10", "close": 20.61, "volume": 729685.0}, {"date": "2020-06-11", "close": 19.05, "volume": 875806.0}, {"date": "2020-06-12", "close": 19.34, "volume": 598643.0}, {"date": "2020-06-15", "close": 20.27, "volume": 788813.0}, {"date": "2020-06-16", "close": 21.1, "volume": 834979.0}, {"date": "2020-06-17", "close": 20.8, "volume": 634439.0}, {"date": "2020-06-18", "close": 20.72, "volume": 593647.0}, {"date": "2020-06-19", "close": 21.17, "volume": 1540644.0}, {"date": "2020-06-22", "close": 22.87, "volume": 1093923.0}, {"date": "2020-06-23", "close": 22.38, "volume": 1217813.0}, {"date": "2020-06-24", "close": 21.59, "volume": 1056105.0}, {"date": "2020-06-25", "close": 21.49, "volume": 697240.0}, {"date": "2020-06-26", "close": 20.51, "volume": 1785810.0}, {"date": "2020-06-29", "close": 20.42, "volume": 820702.0}, {"date": "2020-06-30", "close": 21.02, "volume": 778914.0}, {"date": "2020-07-01", "close": 22.0, "volume": 1316250.0}, {"date": "2020-07-02", "close": 22.3, "volume": 650738.0}, {"date": "2020-07-06", "close": 22.49, "volume": 759086.0}, {"date": "2020-07-07", "close": 24.03, "volume": 1061064.0}, {"date": "2020-07-08", "close": 24.93, "volume": 1088413.0}, {"date": "2020-07-09", "close": 24.57, "volume": 661474.0}, {"date": "2020-07-10", "close": 23.81, "volume": 787815.0}, {"date": "2020-07-13", "close": 21.45, "volume": 1244128.0}, {"date": "2020-07-14", "close": 22.28, "volume": 931425.0}, {"date": "2020-07-15", "close": 22.61, "volume": 721683.0}, {"date": "2020-07-16", "close": 21.44, "volume": 620059.0}, {"date": "2020-07-17", "close": 21.6, "volume": 615235.0}, {"date": "2020-07-20", "close": 22.23, "volume": 708845.0}, {"date": "2020-07-21", "close": 20.96, "volume": 828124.0}, {"date": "2020-07-22", "close": 20.25, "volume": 594985.0}, {"date": "2020-07-23", "close": 19.65, "volume": 680252.0}, {"date": "2020-07-24", "close": 19.15, "volume": 572359.0}, {"date": "2020-07-27", "close": 20.03, "volume": 614266.0}, {"date": "2020-07-28", "close": 19.05, "volume": 417263.0}, {"date": "2020-07-29", "close": 18.35, "volume": 535348.0}, {"date": "2020-07-30", "close": 18.71, "volume": 394746.0}, {"date": "2020-07-31", "close": 17.81, "volume": 727653.0}, {"date": "2020-08-03", "close": 19.25, "volume": 911138.0}, {"date": "2020-08-04", "close": 19.59, "volume": 669624.0}, {"date": "2020-08-05", "close": 19.65, "volume": 791973.0}, {"date": "2020-08-06", "close": 19.99, "volume": 1300751.0}, {"date": "2020-08-07", "close": 19.83, "volume": 702378.0}, {"date": "2020-08-10", "close": 20.42, "volume": 669380.0}, {"date": "2020-08-11", "close": 19.57, "volume": 675544.0}, {"date": "2020-08-12", "close": 20.42, "volume": 761498.0}, {"date": "2020-08-13", "close": 20.51, "volume": 401619.0}, {"date": "2020-08-14", "close": 19.89, "volume": 413428.0}, {"date": "2020-08-17", "close": 20.85, "volume": 599131.0}, {"date": "2020-08-18", "close": 21.2, "volume": 460200.0}, {"date": "2020-08-19", "close": 21.21, "volume": 680103.0}, {"date": "2020-08-20", "close": 20.61, "volume": 438752.0}, {"date": "2020-08-21", "close": 20.28, "volume": 675433.0}, {"date": "2020-08-24", "close": 20.2, "volume": 857923.0}, {"date": "2020-08-25", "close": 20.82, "volume": 589188.0}, {"date": "2020-08-26", "close": 20.75, "volume": 597368.0}, {"date": "2020-08-27", "close": 20.47, "volume": 558267.0}, {"date": "2020-08-28", "close": 21.34, "volume": 541304.0}, {"date": "2020-08-31", "close": 21.58, "volume": 1308039.0}, {"date": "2020-09-01", "close": 21.22, "volume": 1138552.0}, {"date": "2020-09-02", "close": 21.26, "volume": 599059.0}, {"date": "2020-09-03", "close": 18.405, "volume": 1324064.0}, {"date": "2020-09-04", "close": 18.12, "volume": 1124546.0}, {"date": "2020-09-08", "close": 17.47, "volume": 600458.0}, {"date": "2020-09-09", "close": 18.82, "volume": 619541.0}, {"date": "2020-09-10", "close": 18.94, "volume": 656919.0}, {"date": "2020-09-11", "close": 19.26, "volume": 577653.0}, {"date": "2020-09-14", "close": 20.915, "volume": 1102476.0}, {"date": "2020-09-15", "close": 22.27, "volume": 1343875.0}, {"date": "2020-09-16", "close": 22.97, "volume": 918369.0}, {"date": "2020-09-17", "close": 22.45, "volume": 540013.0}, {"date": "2020-09-18", "close": 23.51, "volume": 2461463.0}, {"date": "2020-09-21", "close": 22.25, "volume": 864609.0}, {"date": "2020-09-22", "close": 22.58, "volume": 619423.0}, {"date": "2020-09-23", "close": 21.08, "volume": 811872.0}, {"date": "2020-09-24", "close": 20.82, "volume": 559198.0}, {"date": "2020-09-25", "close": 21.28, "volume": 617298.0}, {"date": "2020-09-28", "close": 21.22, "volume": 493389.0}, {"date": "2020-09-29", "close": 21.61, "volume": 667855.0}, {"date": "2020-09-30", "close": 19.88, "volume": 681133.0}, {"date": "2020-10-01", "close": 20.09, "volume": 565430.0}, {"date": "2020-10-02", "close": 18.83, "volume": 519232.0}, {"date": "2020-10-05", "close": 20.77, "volume": 631888.0}, {"date": "2020-10-06", "close": 21.01, "volume": 679596.0}, {"date": "2020-10-07", "close": 23.78, "volume": 2683993.0}, {"date": "2020-10-08", "close": 22.94, "volume": 1734203.0}, {"date": "2020-10-09", "close": 26.31, "volume": 1872877.0}, {"date": "2020-10-12", "close": 23.91, "volume": 2070092.0}, {"date": "2020-10-13", "close": 24.61, "volume": 1361183.0}, {"date": "2020-10-14", "close": 24.71, "volume": 1557456.0}, {"date": "2020-10-15", "close": 24.25, "volume": 653959.0}, {"date": "2020-10-16", "close": 26.11, "volume": 1360900.0}, {"date": "2020-10-19", "close": 25.77, "volume": 1011388.0}, {"date": "2020-10-20", "close": 24.35, "volume": 718331.0}, {"date": "2020-10-21", "close": 23.49, "volume": 1394274.0}, {"date": "2020-10-22", "close": 24.81, "volume": 591504.0}, {"date": "2020-10-23", "close": 24.88, "volume": 594773.0}, {"date": "2020-10-26", "close": 24.5, "volume": 1266590.0}, {"date": "2020-10-27", "close": 25.44, "volume": 1364520.0}, {"date": "2020-10-28", "close": 24.4, "volume": 548903.0}, {"date": "2020-10-29", "close": 24.95, "volume": 585544.0}, {"date": "2020-10-30", "close": 23.94, "volume": 535237.0}, {"date": "2020-11-02", "close": 24.32, "volume": 630301.0}, {"date": "2020-11-03", "close": 25.27, "volume": 795742.0}, {"date": "2020-11-04", "close": 27.17, "volume": 1111075.0}, {"date": "2020-11-05", "close": 28.48, "volume": 1787984.0}, {"date": "2020-11-06", "close": 28.06, "volume": 621646.0}, {"date": "2020-11-09", "close": 28.73, "volume": 994032.0}, {"date": "2020-11-10", "close": 29.51, "volume": 803117.0}, {"date": "2020-11-11", "close": 29.63, "volume": 762294.0}, {"date": "2020-11-12", "close": 29.71, "volume": 656618.0}, {"date": "2020-11-13", "close": 33.23, "volume": 1388096.0}, {"date": "2020-11-16", "close": 34.35, "volume": 1529905.0}, {"date": "2020-11-17", "close": 34.84, "volume": 970258.0}, {"date": "2020-11-18", "close": 34.23, "volume": 874740.0}, {"date": "2020-11-19", "close": 32.26, "volume": 1034209.0}, {"date": "2020-11-20", "close": 32.34, "volume": 856799.0}, {"date": "2020-11-23", "close": 34.28, "volume": 1024406.0}, {"date": "2020-11-24", "close": 34.81, "volume": 903229.0}, {"date": "2020-11-25", "close": 35.86, "volume": 804001.0}, {"date": "2020-11-27", "close": 39.38, "volume": 679545.0}, {"date": "2020-11-30", "close": 39.27, "volume": 1133555.0}, {"date": "2020-12-01", "close": 38.1, "volume": 1838485.0}, {"date": "2020-12-02", "close": 41.08, "volume": 3308983.0}, {"date": "2020-12-03", "close": 42.92, "volume": 1570976.0}, {"date": "2020-12-04", "close": 43.44, "volume": 1556551.0}, {"date": "2020-12-07", "close": 46.59, "volume": 2318532.0}, {"date": "2020-12-08", "close": 47.26, "volume": 1817479.0}, {"date": "2020-12-09", "close": 48.71, "volume": 1685687.0}, {"date": "2020-12-10", "close": 55.86, "volume": 1838936.0}, {"date": "2020-12-11", "close": 53.26, "volume": 1734992.0}, {"date": "2020-12-14", "close": 52.1, "volume": 1657260.0}, {"date": "2020-12-15", "close": 53.63, "volume": 998192.0}, {"date": "2020-12-16", "close": 53.37, "volume": 1120886.0}, {"date": "2020-12-17", "close": 54.52, "volume": 762937.0}, {"date": "2020-12-18", "close": 55.41, "volume": 2818741.0}, {"date": "2020-12-21", "close": 62.73, "volume": 3204382.0}, {"date": "2020-12-22", "close": 63.53, "volume": 2262344.0}, {"date": "2020-12-23", "close": 63.35, "volume": 1368014.0}, {"date": "2020-12-24", "close": 62.14, "volume": 689905.0}, {"date": "2020-12-28", "close": 60.87, "volume": 3177628.0}, {"date": "2020-12-29", "close": 54.62, "volume": 3212636.0}, {"date": "2020-12-30", "close": 56.58, "volume": 1249652.0}, {"date": "2020-12-31", "close": 54.4, "volume": 1130013.0}, {"date": "2021-01-04", "close": 55.91, "volume": 1325627.0}, {"date": "2021-01-05", "close": 61.01, "volume": 1816547.0}, {"date": "2021-01-06", "close": 66.74, "volume": 2704046.0}, {"date": "2021-01-07", "close": 77.48, "volume": 2263192.0}, {"date": "2021-01-08", "close": 78.36, "volume": 3254138.0}, {"date": "2021-01-11", "close": 72.78, "volume": 2077337.0}, {"date": "2021-01-12", "close": 75.69, "volume": 1572282.0}, {"date": "2021-01-13", "close": 76.01, "volume": 1568572.0}, {"date": "2021-01-14", "close": 83.3, "volume": 1536272.0}, {"date": "2021-01-15", "close": 81.89, "volume": 2622548.0}, {"date": "2021-01-19", "close": 83.68, "volume": 1640968.0}, {"date": "2021-01-20", "close": 80.56, "volume": 1268411.0}, {"date": "2021-01-21", "close": 72.59, "volume": 2433165.0}, {"date": "2021-01-22", "close": 74.36, "volume": 1961818.0}, {"date": "2021-01-25", "close": 71.4, "volume": 1764728.0}, {"date": "2021-01-26", "close": 64.25, "volume": 1905929.0}, {"date": "2021-01-27", "close": 58.11, "volume": 3236988.0}, {"date": "2021-01-28", "close": 63.97, "volume": 2330436.0}, {"date": "2021-01-29", "close": 62.62, "volume": 1510067.0}, {"date": "2021-02-01", "close": 64.15, "volume": 1575414.0}, {"date": "2021-02-02", "close": 70.52, "volume": 2216783.0}, {"date": "2021-02-03", "close": 66.6, "volume": 1856050.0}, {"date": "2021-02-04", "close": 67.75, "volume": 940371.0}, {"date": "2021-02-05", "close": 69.21, "volume": 814269.0}, {"date": "2021-02-08", "close": 73.92, "volume": 1358171.0}, {"date": "2021-02-09", "close": 73.25, "volume": 1593340.0}, {"date": "2021-02-10", "close": 70.09, "volume": 1235122.0}, {"date": "2021-02-11", "close": 68.92, "volume": 1015590.0}, {"date": "2021-02-12", "close": 68.28, "volume": 977413.0}, {"date": "2021-02-16", "close": 68.15, "volume": 1269869.0}, {"date": "2021-02-17", "close": 68.8, "volume": 1163398.0}, {"date": "2021-02-18", "close": 66.61, "volume": 1252506.0}, {"date": "2021-02-19", "close": 72.37, "volume": 1247283.0}, {"date": "2021-02-22", "close": 66.16, "volume": 1351324.0}, {"date": "2021-02-23", "close": 63.57, "volume": 1990552.0}, {"date": "2021-02-24", "close": 63.72, "volume": 1275643.0}, {"date": "2021-02-25", "close": 57.47, "volume": 2062546.0}, {"date": "2021-02-26", "close": 60.46, "volume": 2382303.0}, {"date": "2021-03-01", "close": 64.03, "volume": 1566506.0}, {"date": "2021-03-02", "close": 61.97, "volume": 1003202.0}, {"date": "2021-03-03", "close": 57.71, "volume": 1427880.0}, {"date": "2021-03-04", "close": 54.42, "volume": 2505623.0}, {"date": "2021-03-05", "close": 51.81, "volume": 3212523.0}, {"date": "2021-03-08", "close": 46.59, "volume": 1902033.0}, {"date": "2021-03-09", "close": 57.14, "volume": 2289050.0}, {"date": "2021-03-10", "close": 59.37, "volume": 1636069.0}, {"date": "2021-03-11", "close": 65.97, "volume": 1509284.0}, {"date": "2021-03-12", "close": 65.52, "volume": 897355.0}, {"date": "2021-03-15", "close": 68.06, "volume": 972778.0}, {"date": "2021-03-16", "close": 65.55, "volume": 1014923.0}, {"date": "2021-03-17", "close": 67.02, "volume": 951127.0}, {"date": "2021-03-18", "close": 62.08, "volume": 1268813.0}, {"date": "2021-03-19", "close": 65.7, "volume": 2717222.0}, {"date": "2021-03-22", "close": 68.38, "volume": 1008255.0}, {"date": "2021-03-23", "close": 65.21, "volume": 1174363.0}, {"date": "2021-03-24", "close": 61.21, "volume": 2135934.0}, {"date": "2021-03-25", "close": 63.46, "volume": 1751780.0}, {"date": "2021-03-26", "close": 64.73, "volume": 1331352.0}, {"date": "2021-03-29", "close": 65.31, "volume": 1114171.0}, {"date": "2021-03-30", "close": 72.24, "volume": 2060589.0}, {"date": "2021-03-31", "close": 80.255, "volume": 2524735.0}, {"date": "2021-04-01", "close": 80.06, "volume": 1900413.0}, {"date": "2021-04-05", "close": 80.23, "volume": 1893802.0}, {"date": "2021-04-06", "close": 79.62, "volume": 1414380.0}, {"date": "2021-04-07", "close": 71.09, "volume": 1127261.0}, {"date": "2021-04-08", "close": 73.08, "volume": 753392.0}, {"date": "2021-04-09", "close": 70.64, "volume": 614879.0}, {"date": "2021-04-12", "close": 68.41, "volume": 1162759.0}, {"date": "2021-04-13", "close": 70.79, "volume": 1124929.0}, {"date": "2021-04-14", "close": 76.35, "volume": 1342895.0}, {"date": "2021-04-15", "close": 74.77, "volume": 771472.0}, {"date": "2021-04-16", "close": 70.45, "volume": 907785.0}, {"date": "2021-04-19", "close": 67.33, "volume": 1371536.0}, {"date": "2021-04-20", "close": 67.41, "volume": 819468.0}, {"date": "2021-04-21", "close": 69.63, "volume": 1485680.0}, {"date": "2021-04-22", "close": 74.6, "volume": 1050343.0}, {"date": "2021-04-23", "close": 78.29, "volume": 1044550.0}, {"date": "2021-04-26", "close": 84.79, "volume": 820484.0}, {"date": "2021-04-27", "close": 87.065, "volume": 2141811.0}, {"date": "2021-04-28", "close": 85.31, "volume": 948918.0}, {"date": "2021-04-29", "close": 80.08, "volume": 735231.0}, {"date": "2021-04-30", "close": 76.77, "volume": 829598.0}, {"date": "2021-05-03", "close": 73.8, "volume": 927963.0}, {"date": "2021-05-04", "close": 72.0, "volume": 1550199.0}, {"date": "2021-05-05", "close": 71.36, "volume": 1267137.0}, {"date": "2021-05-06", "close": 66.48, "volume": 1907114.0}, {"date": "2021-05-07", "close": 67.74, "volume": 1075261.0}, {"date": "2021-05-10", "close": 61.03, "volume": 1442407.0}, {"date": "2021-05-11", "close": 66.17, "volume": 1435927.0}, {"date": "2021-05-12", "close": 64.0, "volume": 1163861.0}, {"date": "2021-05-13", "close": 60.88, "volume": 1479974.0}, {"date": "2021-05-14", "close": 67.04, "volume": 1404779.0}, {"date": "2021-05-17", "close": 66.69, "volume": 843243.0}, {"date": "2021-05-18", "close": 66.36, "volume": 1220854.0}, {"date": "2021-05-19", "close": 64.48, "volume": 923506.0}, {"date": "2021-05-20", "close": 64.08, "volume": 991803.0}, {"date": "2021-05-21", "close": 63.48, "volume": 911854.0}, {"date": "2021-05-24", "close": 67.0, "volume": 781217.0}, {"date": "2021-05-25", "close": 69.06, "volume": 1119796.0}, {"date": "2021-05-26", "close": 72.14, "volume": 1088131.0}, {"date": "2021-05-27", "close": 71.74, "volume": 1050987.0}, {"date": "2021-05-28", "close": 74.94, "volume": 1078414.0}, {"date": "2021-06-01", "close": 73.73, "volume": 1271261.0}, {"date": "2021-06-02", "close": 72.78, "volume": 1184327.0}, {"date": "2021-06-03", "close": 71.51, "volume": 1363048.0}, {"date": "2021-06-04", "close": 72.24, "volume": 1099376.0}, {"date": "2021-06-07", "close": 77.66, "volume": 1233394.0}, {"date": "2021-06-08", "close": 78.98, "volume": 1053749.0}, {"date": "2021-06-09", "close": 80.43, "volume": 978279.0}, {"date": "2021-06-10", "close": 83.15, "volume": 1064122.0}, {"date": "2021-06-11", "close": 85.29, "volume": 1183480.0}, {"date": "2021-06-14", "close": 88.0, "volume": 1740890.0}, {"date": "2021-06-15", "close": 88.65, "volume": 1149133.0}, {"date": "2021-06-16", "close": 79.24, "volume": 2416686.0}, {"date": "2021-06-17", "close": 76.5, "volume": 1791293.0}, {"date": "2021-06-18", "close": 75.92, "volume": 1991311.0}, {"date": "2021-06-21", "close": 79.22, "volume": 1021781.0}, {"date": "2021-06-22", "close": 78.91, "volume": 1078892.0}, {"date": "2021-06-23", "close": 83.59, "volume": 1561955.0}, {"date": "2021-06-24", "close": 86.84, "volume": 1734669.0}, {"date": "2021-06-25", "close": 88.83, "volume": 2614071.0}, {"date": "2021-06-28", "close": 133.43, "volume": 21818940.0}, {"date": "2021-06-29", "close": 151.61, "volume": 7523057.0}, {"date": "2021-06-30", "close": 161.91, "volume": 23193670.0}, {"date": "2021-07-01", "close": 171.65, "volume": 8357691.0}, {"date": "2021-07-02", "close": 163.71, "volume": 2925569.0}, {"date": "2021-07-06", "close": 149.45, "volume": 3582038.0}, {"date": "2021-07-07", "close": 145.02, "volume": 2822901.0}, {"date": "2021-07-08", "close": 152.73, "volume": 2173523.0}, {"date": "2021-07-09", "close": 153.0, "volume": 2039393.0}, {"date": "2021-07-12", "close": 148.03, "volume": 1343198.0}, {"date": "2021-07-13", "close": 143.42, "volume": 1339062.0}, {"date": "2021-07-14", "close": 141.06, "volume": 1318170.0}, {"date": "2021-07-15", "close": 138.1, "volume": 1286948.0}, {"date": "2021-07-16", "close": 135.25, "volume": 1031898.0}, {"date": "2021-07-19", "close": 138.94, "volume": 1314032.0}, {"date": "2021-07-20", "close": 146.12, "volume": 1540458.0}, {"date": "2021-07-21", "close": 152.75, "volume": 1463735.0}, {"date": "2021-07-22", "close": 147.88, "volume": 1081720.0}, {"date": "2021-07-23", "close": 137.71, "volume": 1019817.0}, {"date": "2021-07-26", "close": 134.0, "volume": 862058.0}, {"date": "2021-07-27", "close": 132.37, "volume": 1082690.0}, {"date": "2021-07-28", "close": 136.17, "volume": 738688.0}, {"date": "2021-07-29", "close": 137.02, "volume": 830085.0}, {"date": "2021-07-30", "close": 141.85, "volume": 1024631.0}, {"date": "2021-08-02", "close": 136.57, "volume": 638387.0}, {"date": "2021-08-03", "close": 138.79, "volume": 726308.0}, {"date": "2021-08-04", "close": 146.94, "volume": 1548745.0}, {"date": "2021-08-05", "close": 165.16, "volume": 3626202.0}, {"date": "2021-08-06", "close": 167.31, "volume": 1564547.0}, {"date": "2021-08-09", "close": 160.28, "volume": 2179173.0}, {"date": "2021-08-10", "close": 155.86, "volume": 1148680.0}, {"date": "2021-08-11", "close": 159.7, "volume": 965028.0}, {"date": "2021-08-12", "close": 160.28, "volume": 923892.0}, {"date": "2021-08-13", "close": 155.39, "volume": 824819.0}, {"date": "2021-08-16", "close": 152.65, "volume": 732855.0}, {"date": "2021-08-17", "close": 153.45, "volume": 835340.0}, {"date": "2021-08-18", "close": 152.43, "volume": 733201.0}, {"date": "2021-08-19", "close": 144.07, "volume": 884350.0}, {"date": "2021-08-20", "close": 149.32, "volume": 674642.0}, {"date": "2021-08-23", "close": 158.07, "volume": 1159319.0}, {"date": "2021-08-24", "close": 162.33, "volume": 713806.0}, {"date": "2021-08-25", "close": 158.47, "volume": 588673.0}, {"date": "2021-08-26", "close": 154.48, "volume": 358921.0}, {"date": "2021-08-27", "close": 160.0, "volume": 820014.0}, {"date": "2021-08-30", "close": 153.95, "volume": 918406.0}, {"date": "2021-08-31", "close": 160.53, "volume": 707392.0}, {"date": "2021-09-01", "close": 164.04, "volume": 1013346.0}, {"date": "2021-09-02", "close": 174.01, "volume": 945585.0}, {"date": "2021-09-03", "close": 176.78, "volume": 1273143.0}, {"date": "2021-09-07", "close": 163.25, "volume": 1287465.0}, {"date": "2021-09-08", "close": 159.89, "volume": 521014.0}, {"date": "2021-09-09", "close": 160.81, "volume": 725466.0}, {"date": "2021-09-10", "close": 160.67, "volume": 514484.0}, {"date": "2021-09-13", "close": 154.32, "volume": 677560.0}, {"date": "2021-09-14", "close": 153.97, "volume": 556666.0}, {"date": "2021-09-15", "close": 150.44, "volume": 801717.0}, {"date": "2021-09-16", "close": 153.85, "volume": 719243.0}, {"date": "2021-09-17", "close": 157.29, "volume": 1760649.0}, {"date": "2021-09-20", "close": 148.36, "volume": 728504.0}, {"date": "2021-09-21", "close": 147.74, "volume": 632603.0}, {"date": "2021-09-22", "close": 149.05, "volume": 535004.0}, {"date": "2021-09-23", "close": 155.26, "volume": 949113.0}, {"date": "2021-09-24", "close": 149.14, "volume": 688194.0}, {"date": "2021-09-27", "close": 147.58, "volume": 659496.0}, {"date": "2021-09-28", "close": 139.41, "volume": 966277.0}, {"date": "2021-09-29", "close": 137.56, "volume": 908370.0}, {"date": "2021-09-30", "close": 134.15, "volume": 706186.0}, {"date": "2021-10-01", "close": 134.06, "volume": 988355.0}, {"date": "2021-10-04", "close": 126.78, "volume": 866908.0}, {"date": "2021-10-05", "close": 129.76, "volume": 514604.0}, {"date": "2021-10-06", "close": 129.69, "volume": 465062.0}, {"date": "2021-10-07", "close": 134.78, "volume": 566761.0}, {"date": "2021-10-08", "close": 120.71, "volume": 2859628.0}, {"date": "2021-10-11", "close": 125.93, "volume": 1027199.0}, {"date": "2021-10-12", "close": 128.08, "volume": 766429.0}, {"date": "2021-10-13", "close": 125.35, "volume": 742182.0}, {"date": "2021-10-14", "close": 131.77, "volume": 721242.0}, {"date": "2021-10-15", "close": 130.49, "volume": 656701.0}, {"date": "2021-10-18", "close": 130.83, "volume": 448567.0}, {"date": "2021-10-19", "close": 132.68, "volume": 466264.0}, {"date": "2021-10-20", "close": 129.14, "volume": 472340.0}, {"date": "2021-10-21", "close": 134.21, "volume": 759518.0}, {"date": "2021-10-22", "close": 131.53, "volume": 450181.0}, {"date": "2021-10-25", "close": 133.55, "volume": 690071.0}, {"date": "2021-10-26", "close": 132.0, "volume": 365718.0}, {"date": "2021-10-27", "close": 129.6, "volume": 632029.0}, {"date": "2021-10-28", "close": 136.11, "volume": 484918.0}, {"date": "2021-10-29", "close": 132.98, "volume": 672893.0}, {"date": "2021-11-01", "close": 136.51, "volume": 538049.0}, {"date": "2021-11-02", "close": 135.68, "volume": 532662.0}, {"date": "2021-11-03", "close": 135.91, "volume": 553074.0}, {"date": "2021-11-04", "close": 133.94, "volume": 655737.0}, {"date": "2021-11-05", "close": 135.48, "volume": 547896.0}, {"date": "2021-11-08", "close": 136.07, "volume": 618364.0}, {"date": "2021-11-09", "close": 138.36, "volume": 721335.0}, {"date": "2021-11-10", "close": 126.78, "volume": 922004.0}, {"date": "2021-11-11", "close": 130.5, "volume": 490233.0}, {"date": "2021-11-12", "close": 132.23, "volume": 494212.0}, {"date": "2021-11-15", "close": 133.54, "volume": 665424.0}, {"date": "2021-11-16", "close": 137.51, "volume": 417668.0}, {"date": "2021-11-17", "close": 134.4, "volume": 593931.0}, {"date": "2021-11-18", "close": 134.9, "volume": 541747.0}, {"date": "2021-11-19", "close": 129.48, "volume": 600660.0}, {"date": "2021-11-22", "close": 124.7, "volume": 1124933.0}, {"date": "2021-11-23", "close": 116.01, "volume": 1258569.0}, {"date": "2021-11-24", "close": 115.52, "volume": 715870.0}, {"date": "2021-11-26", "close": 113.13, "volume": 494494.0}, {"date": "2021-11-29", "close": 111.73, "volume": 605763.0}, {"date": "2021-11-30", "close": 115.01, "volume": 888848.0}, {"date": "2021-12-01", "close": 106.92, "volume": 958916.0}, {"date": "2021-12-02", "close": 109.95, "volume": 823775.0}, {"date": "2021-12-03", "close": 101.03, "volume": 979117.0}, {"date": "2021-12-06", "close": 100.76, "volume": 1121851.0}, {"date": "2021-12-07", "close": 117.1, "volume": 1078579.0}, {"date": "2021-12-08", "close": 116.43, "volume": 565816.0}, {"date": "2021-12-09", "close": 112.05, "volume": 541182.0}, {"date": "2021-12-10", "close": 114.01, "volume": 682383.0}, {"date": "2021-12-13", "close": 114.25, "volume": 851326.0}, {"date": "2021-12-14", "close": 115.27, "volume": 847835.0}, {"date": "2021-12-15", "close": 122.3, "volume": 962043.0}, {"date": "2021-12-16", "close": 114.62, "volume": 796644.0}, {"date": "2021-12-17", "close": 128.26, "volume": 1867481.0}, {"date": "2021-12-20", "close": 122.67, "volume": 903282.0}, {"date": "2021-12-21", "close": 125.21, "volume": 669988.0}, {"date": "2021-12-22", "close": 125.22, "volume": 436903.0}, {"date": "2021-12-23", "close": 126.81, "volume": 451373.0}, {"date": "2021-12-27", "close": 119.72, "volume": 585269.0}, {"date": "2021-12-28", "close": 119.56, "volume": 659315.0}, {"date": "2021-12-29", "close": 118.53, "volume": 393771.0}, {"date": "2021-12-30", "close": 121.24, "volume": 438137.0}, {"date": "2021-12-31", "close": 118.24, "volume": 365574.0}, {"date": "2022-01-03", "close": 118.99, "volume": 537273.0}, {"date": "2022-01-04", "close": 113.54, "volume": 1099916.0}, {"date": "2022-01-05", "close": 103.35, "volume": 1234431.0}, {"date": "2022-01-06", "close": 104.57, "volume": 1161882.0}, {"date": "2022-01-07", "close": 105.74, "volume": 740066.0}, {"date": "2022-01-10", "close": 104.23, "volume": 957090.0}, {"date": "2022-01-11", "close": 105.24, "volume": 654235.0}, {"date": "2022-01-12", "close": 97.96, "volume": 944665.0}, {"date": "2022-01-13", "close": 89.35, "volume": 1659405.0}, {"date": "2022-01-14", "close": 91.37, "volume": 1503755.0}, {"date": "2022-01-18", "close": 85.8, "volume": 1410506.0}, {"date": "2022-01-19", "close": 83.67, "volume": 1076712.0}, {"date": "2022-01-20", "close": 82.62, "volume": 1182474.0}, {"date": "2022-01-21", "close": 81.52, "volume": 1359752.0}, {"date": "2022-01-24", "close": 88.21, "volume": 1701012.0}, {"date": "2022-01-25", "close": 84.77, "volume": 1254055.0}, {"date": "2022-01-26", "close": 85.22, "volume": 1107469.0}, {"date": "2022-01-27", "close": 82.4, "volume": 1123556.0}, {"date": "2022-01-28", "close": 86.02, "volume": 1045199.0}, {"date": "2022-01-31", "close": 94.57, "volume": 1169942.0}, {"date": "2022-02-01", "close": 99.8, "volume": 1142336.0}, {"date": "2022-02-02", "close": 95.39, "volume": 1037888.0}, {"date": "2022-02-03", "close": 94.53, "volume": 1052128.0}, {"date": "2022-02-04", "close": 95.96, "volume": 813229.0}, {"date": "2022-02-07", "close": 97.43, "volume": 892777.0}, {"date": "2022-02-08", "close": 93.25, "volume": 1349266.0}, {"date": "2022-02-09", "close": 97.82, "volume": 905463.0}, {"date": "2022-02-10", "close": 94.78, "volume": 942552.0}, {"date": "2022-02-11", "close": 91.42, "volume": 844298.0}, {"date": "2022-02-14", "close": 90.31, "volume": 953129.0}, {"date": "2022-02-15", "close": 98.52, "volume": 717234.0}, {"date": "2022-02-16", "close": 95.86, "volume": 427837.0}, {"date": "2022-02-17", "close": 90.4, "volume": 584074.0}, {"date": "2022-02-18", "close": 86.52, "volume": 738517.0}, {"date": "2022-02-22", "close": 84.19, "volume": 676989.0}, {"date": "2022-02-23", "close": 80.05, "volume": 1087891.0}, {"date": "2022-02-24", "close": 87.46, "volume": 2051130.0}, {"date": "2022-02-25", "close": 96.36, "volume": 1548577.0}, {"date": "2022-02-28", "close": 98.85, "volume": 2158410.0}, {"date": "2022-03-01", "close": 79.85, "volume": 3688024.0}, {"date": "2022-03-02", "close": 84.39, "volume": 1313160.0}, {"date": "2022-03-03", "close": 70.97, "volume": 1985534.0}, {"date": "2022-03-04", "close": 65.04, "volume": 2016693.0}, {"date": "2022-03-07", "close": 62.86, "volume": 1979303.0}, {"date": "2022-03-08", "close": 63.65, "volume": 1618801.0}, {"date": "2022-03-09", "close": 65.99, "volume": 1380921.0}, {"date": "2022-03-10", "close": 65.91, "volume": 904488.0}, {"date": "2022-03-11", "close": 61.29, "volume": 938765.0}, {"date": "2022-03-14", "close": 58.8, "volume": 1172855.0}, {"date": "2022-03-15", "close": 58.27, "volume": 1643080.0}, {"date": "2022-03-16", "close": 65.92, "volume": 1747828.0}, {"date": "2022-03-17", "close": 69.05, "volume": 1200637.0}, {"date": "2022-03-18", "close": 72.33, "volume": 2017747.0}, {"date": "2022-03-21", "close": 69.96, "volume": 945257.0}, {"date": "2022-03-22", "close": 73.54, "volume": 750672.0}, {"date": "2022-03-23", "close": 70.24, "volume": 634602.0}, {"date": "2022-03-24", "close": 72.01, "volume": 583140.0}, {"date": "2022-03-25", "close": 70.65, "volume": 674872.0}, {"date": "2022-03-28", "close": 73.08, "volume": 641946.0}, {"date": "2022-03-29", "close": 76.23, "volume": 1135786.0}, {"date": "2022-03-30", "close": 72.18, "volume": 957053.0}, {"date": "2022-03-31", "close": 72.67, "volume": 729263.0}, {"date": "2022-04-01", "close": 76.13, "volume": 788440.0}, {"date": "2022-04-04", "close": 76.21, "volume": 609739.0}, {"date": "2022-04-05", "close": 70.16, "volume": 959748.0}, {"date": "2022-04-06", "close": 67.55, "volume": 853719.0}, {"date": "2022-04-07", "close": 65.96, "volume": 885343.0}, {"date": "2022-04-08", "close": 63.0, "volume": 1001635.0}, {"date": "2022-04-11", "close": 61.67, "volume": 958121.0}, {"date": "2022-04-12", "close": 61.35, "volume": 1245296.0}, {"date": "2022-04-13", "close": 63.0, "volume": 922115.0}, {"date": "2022-04-14", "close": 59.93, "volume": 805471.0}, {"date": "2022-04-18", "close": 56.62, "volume": 893206.0}, {"date": "2022-04-19", "close": 57.04, "volume": 850748.0}, {"date": "2022-04-20", "close": 54.84, "volume": 874266.0}, {"date": "2022-04-21", "close": 50.51, "volume": 968987.0}, {"date": "2022-04-22", "close": 50.66, "volume": 781964.0}, {"date": "2022-04-25", "close": 53.59, "volume": 984882.0}, {"date": "2022-04-26", "close": 49.85, "volume": 978614.0}, {"date": "2022-04-27", "close": 49.34, "volume": 973640.0}, {"date": "2022-04-28", "close": 50.29, "volume": 1078958.0}, {"date": "2022-04-29", "close": 49.03, "volume": 864708.0}, {"date": "2022-05-02", "close": 51.61, "volume": 1196334.0}, {"date": "2022-05-03", "close": 51.78, "volume": 746897.0}, {"date": "2022-05-04", "close": 55.7, "volume": 1621785.0}, {"date": "2022-05-05", "close": 50.03, "volume": 1583797.0}, {"date": "2022-05-06", "close": 47.57, "volume": 1445040.0}, {"date": "2022-05-09", "close": 41.45, "volume": 1847486.0}, {"date": "2022-05-10", "close": 44.4, "volume": 1754357.0}, {"date": "2022-05-11", "close": 39.94, "volume": 1597537.0}, {"date": "2022-05-12", "close": 42.6, "volume": 1842020.0}, {"date": "2022-05-13", "close": 48.6, "volume": 1547143.0}, {"date": "2022-05-16", "close": 45.96, "volume": 899894.0}, {"date": "2022-05-17", "close": 48.33, "volume": 812282.0}, {"date": "2022-05-18", "close": 46.94, "volume": 942310.0}, {"date": "2022-05-19", "close": 47.71, "volume": 876746.0}, {"date": "2022-05-20", "close": 47.74, "volume": 1142248.0}, {"date": "2022-05-23", "close": 47.32, "volume": 664731.0}, {"date": "2022-05-24", "close": 42.91, "volume": 822619.0}, {"date": "2022-05-25", "close": 43.81, "volume": 925360.0}, {"date": "2022-05-26", "close": 45.01, "volume": 951029.0}, {"date": "2022-05-27", "close": 48.75, "volume": 986070.0}, {"date": "2022-05-31", "close": 46.14, "volume": 1057739.0}, {"date": "2022-06-01", "close": 42.86, "volume": 934194.0}, {"date": "2022-06-02", "close": 44.67, "volume": 924490.0}, {"date": "2022-06-03", "close": 45.31, "volume": 1522945.0}, {"date": "2022-06-06", "close": 45.19, "volume": 1081185.0}, {"date": "2022-06-07", "close": 48.1, "volume": 737401.0}, {"date": "2022-06-08", "close": 52.0, "volume": 1654198.0}, {"date": "2022-06-09", "close": 50.14, "volume": 1154843.0}, {"date": "2022-06-10", "close": 42.45, "volume": 1591942.0}, {"date": "2022-06-13", "close": 38.96, "volume": 1228699.0}, {"date": "2022-06-14", "close": 38.49, "volume": 1421305.0}, {"date": "2022-06-15", "close": 40.93, "volume": 1667003.0}, {"date": "2022-06-16", "close": 41.44, "volume": 1394337.0}, {"date": "2022-06-17", "close": 42.98, "volume": 3013547.0}, {"date": "2022-06-21", "close": 44.48, "volume": 1768110.0}, {"date": "2022-06-22", "close": 45.54, "volume": 1678661.0}, {"date": "2022-06-23", "close": 50.76, "volume": 1338564.0}, {"date": "2022-06-24", "close": 53.41, "volume": 3798236.0}, {"date": "2022-06-27", "close": 53.4, "volume": 1556408.0}, {"date": "2022-06-28", "close": 52.03, "volume": 1272198.0}, {"date": "2022-06-29", "close": 52.43, "volume": 1099256.0}, {"date": "2022-06-30", "close": 51.76, "volume": 1143649.0}, {"date": "2022-07-01", "close": 54.01, "volume": 1016736.0}, {"date": "2022-07-05", "close": 63.18, "volume": 2090627.0}, {"date": "2022-07-06", "close": 60.51, "volume": 2324844.0}, {"date": "2022-07-07", "close": 64.04, "volume": 1415135.0}, {"date": "2022-07-08", "close": 63.39, "volume": 1265525.0}, {"date": "2022-07-11", "close": 60.3, "volume": 958024.0}, {"date": "2022-07-12", "close": 62.97, "volume": 1153915.0}, {"date": "2022-07-13", "close": 63.38, "volume": 1406647.0}, {"date": "2022-07-14", "close": 63.77, "volume": 1261636.0}, {"date": "2022-07-15", "close": 63.28, "volume": 1170171.0}, {"date": "2022-07-18", "close": 60.2, "volume": 1225341.0}, {"date": "2022-07-19", "close": 65.33, "volume": 1022547.0}, {"date": "2022-07-20", "close": 68.2, "volume": 1531292.0}, {"date": "2022-07-21", "close": 68.2, "volume": 864453.0}, {"date": "2022-07-22", "close": 65.15, "volume": 1155764.0}, {"date": "2022-07-25", "close": 65.47, "volume": 596055.0}, {"date": "2022-07-26", "close": 65.35, "volume": 824125.0}, {"date": "2022-07-27", "close": 67.53, "volume": 1200031.0}, {"date": "2022-07-28", "close": 65.66, "volume": 613176.0}, {"date": "2022-07-29", "close": 64.76, "volume": 759294.0}, {"date": "2022-08-01", "close": 62.74, "volume": 676741.0}, {"date": "2022-08-02", "close": 64.06, "volume": 661295.0}, {"date": "2022-08-03", "close": 71.7, "volume": 2837885.0}, {"date": "2022-08-04", "close": 65.43, "volume": 2914519.0}, {"date": "2022-08-05", "close": 63.32, "volume": 2012246.0}, {"date": "2022-08-08", "close": 63.49, "volume": 1143588.0}, {"date": "2022-08-09", "close": 60.41, "volume": 1070664.0}, {"date": "2022-08-10", "close": 66.54, "volume": 1073568.0}, {"date": "2022-08-11", "close": 65.6, "volume": 1607821.0}, {"date": "2022-08-12", "close": 67.74, "volume": 813844.0}, {"date": "2022-08-15", "close": 68.42, "volume": 831914.0}, {"date": "2022-08-16", "close": 64.17, "volume": 996585.0}, {"date": "2022-08-17", "close": 59.56, "volume": 852193.0}, {"date": "2022-08-18", "close": 59.47, "volume": 883417.0}, {"date": "2022-08-19", "close": 56.3, "volume": 832929.0}, {"date": "2022-08-22", "close": 54.25, "volume": 894553.0}, {"date": "2022-08-23", "close": 60.56, "volume": 1504485.0}, {"date": "2022-08-24", "close": 62.38, "volume": 1014696.0}, {"date": "2022-08-25", "close": 63.5, "volume": 707815.0}, {"date": "2022-08-26", "close": 58.75, "volume": 1094095.0}, {"date": "2022-08-29", "close": 59.06, "volume": 630919.0}, {"date": "2022-08-30", "close": 60.24, "volume": 737111.0}, {"date": "2022-08-31", "close": 60.06, "volume": 747075.0}, {"date": "2022-09-01", "close": 59.97, "volume": 901883.0}, {"date": "2022-09-02", "close": 56.01, "volume": 1081475.0}, {"date": "2022-09-06", "close": 55.37, "volume": 853999.0}, {"date": "2022-09-07", "close": 57.61, "volume": 866695.0}, {"date": "2022-09-08", "close": 61.33, "volume": 820887.0}, {"date": "2022-09-09", "close": 64.44, "volume": 1024134.0}, {"date": "2022-09-12", "close": 65.2, "volume": 699113.0}, {"date": "2022-09-13", "close": 63.15, "volume": 1800275.0}, {"date": "2022-09-14", "close": 63.88, "volume": 1239624.0}, {"date": "2022-09-15", "close": 68.58, "volume": 2005118.0}, {"date": "2022-09-16", "close": 65.71, "volume": 5690289.0}, {"date": "2022-09-19", "close": 63.47, "volume": 1176803.0}, {"date": "2022-09-20", "close": 62.53, "volume": 739069.0}, {"date": "2022-09-21", "close": 59.47, "volume": 1269717.0}, {"date": "2022-09-22", "close": 57.08, "volume": 1165465.0}, {"date": "2022-09-23", "close": 53.92, "volume": 1652562.0}, {"date": "2022-09-26", "close": 54.2, "volume": 742775.0}, {"date": "2022-09-27", "close": 56.03, "volume": 884973.0}, {"date": "2022-09-28", "close": 58.64, "volume": 1132958.0}, {"date": "2022-09-29", "close": 55.29, "volume": 813121.0}, {"date": "2022-09-30", "close": 55.96, "volume": 829268.0}, {"date": "2022-10-03", "close": 55.83, "volume": 797672.0}, {"date": "2022-10-04", "close": 60.88, "volume": 1550152.0}, {"date": "2022-10-05", "close": 60.92, "volume": 1293988.0}, {"date": "2022-10-06", "close": 62.69, "volume": 1301922.0}, {"date": "2022-10-07", "close": 56.02, "volume": 928527.0}, {"date": "2022-10-10", "close": 54.31, "volume": 765055.0}, {"date": "2022-10-11", "close": 53.48, "volume": 868881.0}, {"date": "2022-10-12", "close": 54.86, "volume": 708796.0}, {"date": "2022-10-13", "close": 55.11, "volume": 758341.0}, {"date": "2022-10-14", "close": 52.37, "volume": 601571.0}, {"date": "2022-10-17", "close": 54.57, "volume": 732960.0}, {"date": "2022-10-18", "close": 55.11, "volume": 1081631.0}, {"date": "2022-10-19", "close": 52.7, "volume": 1021437.0}, {"date": "2022-10-20", "close": 49.39, "volume": 1068657.0}, {"date": "2022-10-21", "close": 50.22, "volume": 1307111.0}, {"date": "2022-10-24", "close": 48.67, "volume": 860697.0}, {"date": "2022-10-25", "close": 51.22, "volume": 910349.0}, {"date": "2022-10-26", "close": 52.56, "volume": 752807.0}, {"date": "2022-10-27", "close": 52.16, "volume": 630612.0}, {"date": "2022-10-28", "close": 54.03, "volume": 963521.0}, {"date": "2022-10-31", "close": 52.78, "volume": 583718.0}, {"date": "2022-11-01", "close": 53.21, "volume": 506606.0}, {"date": "2022-11-02", "close": 51.1, "volume": 908149.0}, {"date": "2022-11-03", "close": 51.61, "volume": 615578.0}, {"date": "2022-11-04", "close": 50.94, "volume": 691342.0}, {"date": "2022-11-07", "close": 48.53, "volume": 1086215.0}, {"date": "2022-11-08", "close": 49.53, "volume": 631862.0}, {"date": "2022-11-09", "close": 48.3, "volume": 828743.0}, {"date": "2022-11-10", "close": 52.75, "volume": 1740227.0}, {"date": "2022-11-11", "close": 54.95, "volume": 1433569.0}, {"date": "2022-11-14", "close": 53.3, "volume": 859410.0}, {"date": "2022-11-15", "close": 52.92, "volume": 827633.0}, {"date": "2022-11-16", "close": 50.54, "volume": 549976.0}, {"date": "2022-11-17", "close": 48.99, "volume": 810414.0}, {"date": "2022-11-18", "close": 48.78, "volume": 659012.0}, {"date": "2022-11-21", "close": 48.41, "volume": 587776.0}, {"date": "2022-11-22", "close": 48.91, "volume": 575131.0}, {"date": "2022-11-23", "close": 49.89, "volume": 690464.0}, {"date": "2022-11-25", "close": 49.68, "volume": 198085.0}, {"date": "2022-11-28", "close": 48.26, "volume": 566455.0}, {"date": "2022-11-29", "close": 48.0, "volume": 625989.0}, {"date": "2022-11-30", "close": 51.46, "volume": 952351.0}, {"date": "2022-12-01", "close": 45.8, "volume": 5462305.0}, {"date": "2022-12-02", "close": 46.12, "volume": 2897893.0}, {"date": "2022-12-05", "close": 42.01, "volume": 2876607.0}, {"date": "2022-12-06", "close": 38.98, "volume": 2278041.0}, {"date": "2022-12-07", "close": 38.05, "volume": 1284156.0}, {"date": "2022-12-08", "close": 38.35, "volume": 1337602.0}, {"date": "2022-12-09", "close": 37.94, "volume": 731288.0}, {"date": "2022-12-12", "close": 40.04, "volume": 1520620.0}, {"date": "2022-12-13", "close": 40.03, "volume": 1258766.0}, {"date": "2022-12-14", "close": 38.8, "volume": 914358.0}, {"date": "2022-12-15", "close": 36.53, "volume": 1448175.0}, {"date": "2022-12-16", "close": 36.86, "volume": 3462164.0}, {"date": "2022-12-19", "close": 35.94, "volume": 1171964.0}, {"date": "2022-12-20", "close": 36.03, "volume": 983031.0}, {"date": "2022-12-21", "close": 36.21, "volume": 1089575.0}, {"date": "2022-12-22", "close": 36.07, "volume": 921652.0}, {"date": "2022-12-23", "close": 34.98, "volume": 881231.0}, {"date": "2022-12-27", "close": 33.21, "volume": 746606.0}, {"date": "2022-12-28", "close": 33.46, "volume": 772465.0}, {"date": "2022-12-29", "close": 35.28, "volume": 1042982.0}, {"date": "2022-12-30", "close": 34.89, "volume": 892418.0}, {"date": "2023-01-03", "close": 34.65, "volume": 974942.0}, {"date": "2023-01-04", "close": 39.13, "volume": 1883868.0}, {"date": "2023-01-05", "close": 38.79, "volume": 929109.0}, {"date": "2023-01-06", "close": 38.1, "volume": 1027528.0}, {"date": "2023-01-09", "close": 36.39, "volume": 1296468.0}, {"date": "2023-01-10", "close": 37.81, "volume": 772956.0}, {"date": "2023-01-11", "close": 37.51, "volume": 1000308.0}, {"date": "2023-01-12", "close": 38.21, "volume": 1295047.0}, {"date": "2023-01-13", "close": 37.64, "volume": 866213.0}, {"date": "2023-01-17", "close": 37.05, "volume": 1102742.0}, {"date": "2023-01-18", "close": 36.08, "volume": 1068705.0}, {"date": "2023-01-19", "close": 33.3, "volume": 1222113.0}, {"date": "2023-01-20", "close": 33.85, "volume": 1517973.0}, {"date": "2023-01-23", "close": 35.88, "volume": 1281758.0}, {"date": "2023-01-24", "close": 38.53, "volume": 1673807.0}, {"date": "2023-01-25", "close": 39.02, "volume": 1262325.0}, {"date": "2023-01-26", "close": 38.63, "volume": 1026487.0}, {"date": "2023-01-27", "close": 41.63, "volume": 1126399.0}, {"date": "2023-01-30", "close": 40.12, "volume": 1285698.0}, {"date": "2023-01-31", "close": 42.44, "volume": 1042875.0}, {"date": "2023-02-01", "close": 43.15, "volume": 1208545.0}, {"date": "2023-02-02", "close": 44.6, "volume": 1622196.0}, {"date": "2023-02-03", "close": 43.23, "volume": 785939.0}, {"date": "2023-02-06", "close": 43.85, "volume": 747934.0}, {"date": "2023-02-07", "close": 44.82, "volume": 1056930.0}, {"date": "2023-02-08", "close": 43.11, "volume": 807794.0}, {"date": "2023-02-09", "close": 41.1, "volume": 799692.0}, {"date": "2023-02-10", "close": 39.97, "volume": 875751.0}, {"date": "2023-02-13", "close": 41.32, "volume": 587996.0}, {"date": "2023-02-14", "close": 40.78, "volume": 872196.0}, {"date": "2023-02-15", "close": 41.78, "volume": 711379.0}, {"date": "2023-02-16", "close": 39.83, "volume": 887734.0}, {"date": "2023-02-17", "close": 40.38, "volume": 1560129.0}, {"date": "2023-02-21", "close": 37.6, "volume": 1340441.0}, {"date": "2023-02-22", "close": 38.94, "volume": 1219788.0}, {"date": "2023-02-23", "close": 38.97, "volume": 1080496.0}, {"date": "2023-02-24", "close": 37.74, "volume": 916377.0}, {"date": "2023-02-27", "close": 39.39, "volume": 1104660.0}, {"date": "2023-02-28", "close": 40.17, "volume": 1529786.0}, {"date": "2023-03-01", "close": 40.75, "volume": 1053655.0}, {"date": "2023-03-02", "close": 43.99, "volume": 3404710.0}, {"date": "2023-03-03", "close": 43.39, "volume": 1513224.0}, {"date": "2023-03-06", "close": 40.08, "volume": 1113798.0}, {"date": "2023-03-07", "close": 40.025, "volume": 807050.0}, {"date": "2023-03-08", "close": 40.25, "volume": 654363.0}, {"date": "2023-03-09", "close": 37.42, "volume": 1524711.0}, {"date": "2023-03-10", "close": 35.82, "volume": 2024801.0}, {"date": "2023-03-13", "close": 38.31, "volume": 1505689.0}, {"date": "2023-03-14", "close": 40.13, "volume": 1814648.0}, {"date": "2023-03-15", "close": 40.88, "volume": 1358176.0}, {"date": "2023-03-16", "close": 40.55, "volume": 1244014.0}, {"date": "2023-03-17", "close": 39.84, "volume": 1395175.0}, {"date": "2023-03-20", "close": 38.27, "volume": 1138014.0}, {"date": "2023-03-21", "close": 39.79, "volume": 1022740.0}, {"date": "2023-03-22", "close": 37.15, "volume": 1241858.0}, {"date": "2023-03-23", "close": 37.18, "volume": 1002968.0}, {"date": "2023-03-24", "close": 38.3, "volume": 778075.0}, {"date": "2023-03-27", "close": 37.15, "volume": 1142082.0}, {"date": "2023-03-28", "close": 36.02, "volume": 598144.0}, {"date": "2023-03-29", "close": 37.56, "volume": 736936.0}, {"date": "2023-03-30", "close": 36.02, "volume": 913507.0}, {"date": "2023-03-31", "close": 37.27, "volume": 1121215.0}, {"date": "2023-04-03", "close": 37.09, "volume": 960792.0}, {"date": "2023-04-04", "close": 36.18, "volume": 790523.0}, {"date": "2023-04-05", "close": 35.79, "volume": 1020818.0}, {"date": "2023-04-06", "close": 35.96, "volume": 804840.0}, {"date": "2023-04-10", "close": 34.96, "volume": 1046416.0}, {"date": "2023-04-11", "close": 35.31, "volume": 865626.0}, {"date": "2023-04-12", "close": 34.58, "volume": 780659.0}, {"date": "2023-04-13", "close": 39.11, "volume": 1663852.0}, {"date": "2023-04-14", "close": 38.16, "volume": 1129917.0}, {"date": "2023-04-17", "close": 39.25, "volume": 926663.0}, {"date": "2023-04-18", "close": 37.79, "volume": 1030647.0}, {"date": "2023-04-19", "close": 37.66, "volume": 777979.0}, {"date": "2023-04-20", "close": 35.76, "volume": 902038.0}, {"date": "2023-04-21", "close": 37.14, "volume": 601658.0}, {"date": "2023-04-24", "close": 36.51, "volume": 437516.0}, {"date": "2023-04-25", "close": 36.27, "volume": 865866.0}, {"date": "2023-04-26", "close": 36.23, "volume": 847137.0}, {"date": "2023-04-27", "close": 36.29, "volume": 1346695.0}, {"date": "2023-04-28", "close": 37.75, "volume": 789279.0}, {"date": "2023-05-01", "close": 37.74, "volume": 644119.0}, {"date": "2023-05-02", "close": 37.0, "volume": 1003622.0}, {"date": "2023-05-03", "close": 38.58, "volume": 1080030.0}, {"date": "2023-05-04", "close": 43.65, "volume": 1757516.0}, {"date": "2023-05-05", "close": 43.9, "volume": 1463686.0}, {"date": "2023-05-08", "close": 43.19, "volume": 975509.0}, {"date": "2023-05-09", "close": 43.98, "volume": 882957.0}, {"date": "2023-05-10", "close": 45.19, "volume": 1194463.0}, {"date": "2023-05-11", "close": 44.62, "volume": 977486.0}, {"date": "2023-05-12", "close": 43.33, "volume": 808097.0}, {"date": "2023-05-15", "close": 45.76, "volume": 1296951.0}, {"date": "2023-05-16", "close": 43.7, "volume": 1111928.0}, {"date": "2023-05-17", "close": 43.8, "volume": 982800.0}, {"date": "2023-05-18", "close": 42.96, "volume": 1003805.0}, {"date": "2023-05-19", "close": 42.02, "volume": 1030371.0}, {"date": "2023-05-22", "close": 44.39, "volume": 1414213.0}, {"date": "2023-05-23", "close": 43.45, "volume": 894854.0}, {"date": "2023-05-24", "close": 41.76, "volume": 913562.0}, {"date": "2023-05-25", "close": 39.22, "volume": 1176429.0}, {"date": "2023-05-26", "close": 38.98, "volume": 769193.0}, {"date": "2023-05-30", "close": 37.55, "volume": 1103208.0}, {"date": "2023-05-31", "close": 37.26, "volume": 1262730.0}, {"date": "2023-06-01", "close": 38.16, "volume": 595806.0}, {"date": "2023-06-02", "close": 40.96, "volume": 985650.0}, {"date": "2023-06-05", "close": 41.27, "volume": 887333.0}, {"date": "2023-06-06", "close": 43.62, "volume": 990362.0}, {"date": "2023-06-07", "close": 43.46, "volume": 666625.0}, {"date": "2023-06-08", "close": 43.36, "volume": 704040.0}, {"date": "2023-06-09", "close": 43.24, "volume": 812606.0}, {"date": "2023-06-12", "close": 43.61, "volume": 1729905.0}, {"date": "2023-06-13", "close": 46.03, "volume": 1198071.0}, {"date": "2023-06-14", "close": 45.2, "volume": 1320674.0}, {"date": "2023-06-15", "close": 45.57, "volume": 670643.0}, {"date": "2023-06-16", "close": 44.91, "volume": 1780075.0}, {"date": "2023-06-20", "close": 43.62, "volume": 849120.0}, {"date": "2023-06-21", "close": 41.85, "volume": 1310901.0}, {"date": "2023-06-22", "close": 41.98, "volume": 903720.0}, {"date": "2023-06-23", "close": 40.98, "volume": 3183552.0}, {"date": "2023-06-26", "close": 41.88, "volume": 764783.0}, {"date": "2023-06-27", "close": 40.8, "volume": 713442.0}, {"date": "2023-06-28", "close": 42.15, "volume": 790472.0}, {"date": "2023-06-29", "close": 40.9, "volume": 1168421.0}, {"date": "2023-06-30", "close": 40.78, "volume": 816267.0}, {"date": "2023-07-03", "close": 40.71, "volume": 487487.0}, {"date": "2023-07-05", "close": 40.45, "volume": 711249.0}, {"date": "2023-07-06", "close": 39.12, "volume": 853546.0}, {"date": "2023-07-07", "close": 39.35, "volume": 683847.0}, {"date": "2023-07-10", "close": 42.9, "volume": 1125839.0}, {"date": "2023-07-11", "close": 43.49, "volume": 754274.0}, {"date": "2023-07-12", "close": 45.77, "volume": 1128031.0}, {"date": "2023-07-13", "close": 45.78, "volume": 835764.0}, {"date": "2023-07-14", "close": 43.96, "volume": 724029.0}, {"date": "2023-07-17", "close": 44.13, "volume": 688348.0}, {"date": "2023-07-18", "close": 44.18, "volume": 1061645.0}, {"date": "2023-07-19", "close": 45.62, "volume": 905206.0}, {"date": "2023-07-20", "close": 43.28, "volume": 727919.0}, {"date": "2023-07-21", "close": 43.37, "volume": 838943.0}, {"date": "2023-07-24", "close": 41.92, "volume": 540635.0}, {"date": "2023-07-25", "close": 41.37, "volume": 468851.0}, {"date": "2023-07-26", "close": 41.98, "volume": 520146.0}, {"date": "2023-07-27", "close": 40.97, "volume": 793890.0}, {"date": "2023-07-28", "close": 42.36, "volume": 608636.0}, {"date": "2023-07-31", "close": 42.33, "volume": 470559.0}, {"date": "2023-08-01", "close": 40.96, "volume": 715780.0}, {"date": "2023-08-02", "close": 39.71, "volume": 1100758.0}, {"date": "2023-08-03", "close": 39.09, "volume": 1279009.0}, {"date": "2023-08-04", "close": 39.61, "volume": 940458.0}, {"date": "2023-08-07", "close": 39.02, "volume": 859974.0}, {"date": "2023-08-08", "close": 40.01, "volume": 856502.0}, {"date": "2023-08-09", "close": 40.02, "volume": 799676.0}, {"date": "2023-08-10", "close": 39.55, "volume": 882096.0}, {"date": "2023-08-11", "close": 39.51, "volume": 495495.0}, {"date": "2023-08-14", "close": 38.92, "volume": 836679.0}, {"date": "2023-08-15", "close": 38.81, "volume": 705011.0}, {"date": "2023-08-16", "close": 37.75, "volume": 651125.0}, {"date": "2023-08-17", "close": 37.23, "volume": 601744.0}, {"date": "2023-08-18", "close": 37.59, "volume": 640247.0}, {"date": "2023-08-21", "close": 37.82, "volume": 741983.0}, {"date": "2023-08-22", "close": 38.26, "volume": 566632.0}, {"date": "2023-08-23", "close": 38.35, "volume": 578018.0}, {"date": "2023-08-24", "close": 37.52, "volume": 660087.0}, {"date": "2023-08-25", "close": 38.25, "volume": 599469.0}, {"date": "2023-08-28", "close": 38.01, "volume": 442160.0}, {"date": "2023-08-29", "close": 38.19, "volume": 847812.0}, {"date": "2023-08-30", "close": 37.96, "volume": 570890.0}, {"date": "2023-08-31", "close": 37.48, "volume": 655660.0}, {"date": "2023-09-01", "close": 37.69, "volume": 632526.0}, {"date": "2023-09-05", "close": 37.97, "volume": 887447.0}, {"date": "2023-09-06", "close": 38.19, "volume": 469167.0}, {"date": "2023-09-07", "close": 37.69, "volume": 547215.0}, {"date": "2023-09-08", "close": 37.87, "volume": 480530.0}, {"date": "2023-09-11", "close": 38.25, "volume": 629739.0}, {"date": "2023-09-12", "close": 37.15, "volume": 681659.0}, {"date": "2023-09-13", "close": 35.5, "volume": 1337779.0}, {"date": "2023-09-14", "close": 36.01, "volume": 763608.0}, {"date": "2023-09-15", "close": 35.82, "volume": 1690609.0}, {"date": "2023-09-18", "close": 35.02, "volume": 844018.0}, {"date": "2023-09-19", "close": 34.37, "volume": 893627.0}, {"date": "2023-09-20", "close": 33.99, "volume": 801899.0}, {"date": "2023-09-21", "close": 33.53, "volume": 985459.0}, {"date": "2023-09-22", "close": 32.39, "volume": 823739.0}, {"date": "2023-09-25", "close": 32.21, "volume": 778087.0}, {"date": "2023-09-26", "close": 32.35, "volume": 710161.0}, {"date": "2023-09-27", "close": 32.09, "volume": 913138.0}, {"date": "2023-09-28", "close": 31.76, "volume": 773180.0}, {"date": "2023-09-29", "close": 31.62, "volume": 754964.0}, {"date": "2023-10-02", "close": 29.41, "volume": 1182927.0}, {"date": "2023-10-03", "close": 29.68, "volume": 1198190.0}, {"date": "2023-10-04", "close": 28.94, "volume": 1023413.0}, {"date": "2023-10-05", "close": 30.51, "volume": 982040.0}, {"date": "2023-10-06", "close": 30.04, "volume": 1198421.0}, {"date": "2023-10-09", "close": 30.03, "volume": 793986.0}, {"date": "2023-10-10", "close": 30.13, "volume": 756112.0}, {"date": "2023-10-11", "close": 30.25, "volume": 703578.0}, {"date": "2023-10-12", "close": 28.91, "volume": 979568.0}, {"date": "2023-10-13", "close": 29.83, "volume": 679613.0}, {"date": "2023-10-16", "close": 29.63, "volume": 695477.0}, {"date": "2023-10-17", "close": 29.05, "volume": 927818.0}, {"date": "2023-10-18", "close": 27.96, "volume": 1969015.0}, {"date": "2023-10-19", "close": 27.1, "volume": 1730410.0}, {"date": "2023-10-20", "close": 26.64, "volume": 1183032.0}, {"date": "2023-10-23", "close": 26.32, "volume": 1072384.0}, {"date": "2023-10-24", "close": 26.64, "volume": 1193313.0}, {"date": "2023-10-25", "close": 24.38, "volume": 1514501.0}, {"date": "2023-10-26", "close": 25.0, "volume": 2143310.0}, {"date": "2023-10-27", "close": 23.16, "volume": 1921580.0}, {"date": "2023-10-30", "close": 23.83, "volume": 1774498.0}, {"date": "2023-10-31", "close": 25.05, "volume": 1164746.0}, {"date": "2023-11-01", "close": 25.5, "volume": 1667478.0}, {"date": "2023-11-02", "close": 26.48, "volume": 1624277.0}, {"date": "2023-11-03", "close": 28.76, "volume": 2369532.0}, {"date": "2023-11-06", "close": 27.66, "volume": 1479835.0}, {"date": "2023-11-07", "close": 29.49, "volume": 1487432.0}, {"date": "2023-11-08", "close": 28.45, "volume": 1331809.0}, {"date": "2023-11-09", "close": 24.96, "volume": 2940122.0}, {"date": "2023-11-10", "close": 24.13, "volume": 2302440.0}, {"date": "2023-11-13", "close": 23.81, "volume": 1446758.0}, {"date": "2023-11-14", "close": 26.45, "volume": 2322829.0}, {"date": "2023-11-15", "close": 26.58, "volume": 1682667.0}, {"date": "2023-11-16", "close": 26.02, "volume": 1136362.0}, {"date": "2023-11-17", "close": 28.12, "volume": 1895669.0}, {"date": "2023-11-20", "close": 30.28, "volume": 2847247.0}, {"date": "2023-11-21", "close": 28.46, "volume": 1166033.0}, {"date": "2023-11-22", "close": 30.26, "volume": 1419019.0}, {"date": "2023-11-24", "close": 31.03, "volume": 1223861.0}, {"date": "2023-11-27", "close": 30.65, "volume": 1108669.0}, {"date": "2023-11-28", "close": 30.75, "volume": 1106543.0}, {"date": "2023-11-29", "close": 30.93, "volume": 1258417.0}, {"date": "2023-11-30", "close": 29.63, "volume": 1499399.0}, {"date": "2023-12-01", "close": 30.84, "volume": 1541130.0}, {"date": "2023-12-04", "close": 30.89, "volume": 1306937.0}, {"date": "2023-12-05", "close": 29.9, "volume": 1104783.0}, {"date": "2023-12-06", "close": 29.86, "volume": 1521019.0}, {"date": "2023-12-07", "close": 29.78, "volume": 1183902.0}, {"date": "2023-12-08", "close": 29.02, "volume": 1252674.0}, {"date": "2023-12-11", "close": 28.35, "volume": 1541540.0}, {"date": "2023-12-12", "close": 28.15, "volume": 1049552.0}, {"date": "2023-12-13", "close": 30.39, "volume": 2046077.0}, {"date": "2023-12-14", "close": 31.86, "volume": 3196114.0}, {"date": "2023-12-15", "close": 30.78, "volume": 3254782.0}, {"date": "2023-12-18", "close": 30.35, "volume": 1246847.0}, {"date": "2023-12-19", "close": 32.02, "volume": 1920586.0}, {"date": "2023-12-20", "close": 29.62, "volume": 1559103.0}, {"date": "2023-12-21", "close": 30.2, "volume": 1279338.0}, {"date": "2023-12-22", "close": 31.36, "volume": 1463176.0}, {"date": "2023-12-26", "close": 32.34, "volume": 1152748.0}, {"date": "2023-12-27", "close": 31.74, "volume": 1307314.0}, {"date": "2023-12-28", "close": 31.77, "volume": 1309999.0}, {"date": "2023-12-29", "close": 30.49, "volume": 1253772.0}, {"date": "2024-01-02", "close": 30.82, "volume": 1487217.0}, {"date": "2024-01-03", "close": 29.49, "volume": 1441122.0}, {"date": "2024-01-04", "close": 29.52, "volume": 1745465.0}, {"date": "2024-01-05", "close": 28.63, "volume": 1384275.0}, {"date": "2024-01-08", "close": 30.07, "volume": 1405961.0}, {"date": "2024-01-09", "close": 29.29, "volume": 1099167.0}, {"date": "2024-01-10", "close": 28.88, "volume": 1136857.0}, {"date": "2024-01-11", "close": 28.15, "volume": 1436342.0}, {"date": "2024-01-12", "close": 27.67, "volume": 1189984.0}, {"date": "2024-01-16", "close": 26.76, "volume": 1340924.0}, {"date": "2024-01-17", "close": 25.74, "volume": 1236026.0}, {"date": "2024-01-18", "close": 25.24, "volume": 1217974.0}, {"date": "2024-01-19", "close": 25.55, "volume": 1302539.0}, {"date": "2024-01-22", "close": 26.13, "volume": 1186597.0}, {"date": "2024-01-23", "close": 25.79, "volume": 1001445.0}, {"date": "2024-01-24", "close": 25.06, "volume": 1414376.0}, {"date": "2024-01-25", "close": 25.09, "volume": 1336225.0}, {"date": "2024-01-26", "close": 24.68, "volume": 1014524.0}, {"date": "2024-01-29", "close": 26.18, "volume": 1353876.0}, {"date": "2024-01-30", "close": 24.59, "volume": 3408970.0}, {"date": "2024-01-31", "close": 23.82, "volume": 1570883.0}, {"date": "2024-02-01", "close": 25.26, "volume": 2588258.0}, {"date": "2024-02-02", "close": 25.29, "volume": 1876277.0}, {"date": "2024-02-05", "close": 24.84, "volume": 1378620.0}, {"date": "2024-02-06", "close": 26.57, "volume": 1323031.0}, {"date": "2024-02-07", "close": 26.07, "volume": 1067891.0}, {"date": "2024-02-08", "close": 27.47, "volume": 1219490.0}, {"date": "2024-02-09", "close": 28.23, "volume": 1114659.0}, {"date": "2024-02-12", "close": 29.61, "volume": 1429582.0}, {"date": "2024-02-13", "close": 26.45, "volume": 2409139.0}, {"date": "2024-02-14", "close": 28.28, "volume": 1550907.0}, {"date": "2024-02-15", "close": 28.47, "volume": 2674927.0}, {"date": "2024-02-16", "close": 27.74, "volume": 1634593.0}, {"date": "2024-02-20", "close": 27.15, "volume": 1401581.0}, {"date": "2024-02-21", "close": 26.88, "volume": 1688014.0}, {"date": "2024-02-22", "close": 27.18, "volume": 1980930.0}, {"date": "2024-02-23", "close": 26.1, "volume": 2105687.0}, {"date": "2024-02-26", "close": 27.66, "volume": 1817254.0}, {"date": "2024-02-27", "close": 31.02, "volume": 3291168.0}, {"date": "2024-02-28", "close": 32.8, "volume": 3195771.0}, {"date": "2024-02-29", "close": 32.12, "volume": 4110862.0}, {"date": "2024-03-01", "close": 32.66, "volume": 1954154.0}, {"date": "2024-03-04", "close": 32.39, "volume": 1571635.0}, {"date": "2024-03-05", "close": 30.25, "volume": 1778718.0}, {"date": "2024-03-06", "close": 29.95, "volume": 1698525.0}, {"date": "2024-03-07", "close": 30.02, "volume": 1055175.0}, {"date": "2024-03-08", "close": 29.97, "volume": 977407.0}, {"date": "2024-03-11", "close": 29.54, "volume": 1229739.0}, {"date": "2024-03-12", "close": 27.78, "volume": 1313184.0}, {"date": "2024-03-13", "close": 28.67, "volume": 1523688.0}, {"date": "2024-03-14", "close": 27.52, "volume": 2034745.0}, {"date": "2024-03-15", "close": 28.3, "volume": 2031435.0}, {"date": "2024-03-18", "close": 27.37, "volume": 1577069.0}, {"date": "2024-03-19", "close": 27.63, "volume": 1076847.0}, {"date": "2024-03-20", "close": 27.78, "volume": 947607.0}, {"date": "2024-03-21", "close": 27.65, "volume": 1339622.0}, {"date": "2024-03-22", "close": 26.91, "volume": 813225.0}, {"date": "2024-03-25", "close": 26.83, "volume": 733792.0}, {"date": "2024-03-26", "close": 26.26, "volume": 978523.0}, {"date": "2024-03-27", "close": 27.02, "volume": 1200890.0}, {"date": "2024-03-28", "close": 27.51, "volume": 1053673.0}, {"date": "2024-04-01", "close": 27.22, "volume": 878671.0}, {"date": "2024-04-02", "close": 25.1, "volume": 1931650.0}, {"date": "2024-04-03", "close": 24.98, "volume": 1163621.0}, {"date": "2024-04-04", "close": 24.97, "volume": 1209635.0}, {"date": "2024-04-05", "close": 24.78, "volume": 879766.0}, {"date": "2024-04-08", "close": 25.3, "volume": 1137559.0}, {"date": "2024-04-09", "close": 26.08, "volume": 901450.0}, {"date": "2024-04-10", "close": 24.95, "volume": 1611476.0}, {"date": "2024-04-11", "close": 25.01, "volume": 1407971.0}, {"date": "2024-04-12", "close": 24.27, "volume": 1295745.0}, {"date": "2024-04-15", "close": 22.92, "volume": 1559005.0}, {"date": "2024-04-16", "close": 21.81, "volume": 1231033.0}, {"date": "2024-04-17", "close": 21.5, "volume": 1076901.0}, {"date": "2024-04-18", "close": 21.32, "volume": 1145388.0}, {"date": "2024-04-19", "close": 21.57, "volume": 1457195.0}, {"date": "2024-04-22", "close": 21.83, "volume": 1024407.0}, {"date": "2024-04-23", "close": 21.53, "volume": 849473.0}, {"date": "2024-04-24", "close": 21.17, "volume": 859470.0}, {"date": "2024-04-25", "close": 20.02, "volume": 1460292.0}, {"date": "2024-04-26", "close": 20.76, "volume": 1025682.0}, {"date": "2024-04-29", "close": 21.98, "volume": 1325645.0}, {"date": "2024-04-30", "close": 21.4, "volume": 1201235.0}, {"date": "2024-05-01", "close": 22.5, "volume": 1686447.0}, {"date": "2024-05-02", "close": 23.27, "volume": 1218715.0}, {"date": "2024-05-03", "close": 23.6, "volume": 1294988.0}, {"date": "2024-05-06", "close": 23.72, "volume": 1495293.0}, {"date": "2024-05-07", "close": 23.88, "volume": 1096319.0}, {"date": "2024-05-08", "close": 23.0, "volume": 1375019.0}, {"date": "2024-05-09", "close": 24.86, "volume": 1669933.0}, {"date": "2024-05-10", "close": 24.46, "volume": 2042656.0}, {"date": "2024-05-13", "close": 25.42, "volume": 1697948.0}, {"date": "2024-05-14", "close": 25.73, "volume": 1198167.0}, {"date": "2024-05-15", "close": 26.22, "volume": 1381069.0}, {"date": "2024-05-16", "close": 26.17, "volume": 1236486.0}, {"date": "2024-05-17", "close": 26.22, "volume": 1089298.0}, {"date": "2024-05-20", "close": 25.89, "volume": 970453.0}, {"date": "2024-05-21", "close": 25.71, "volume": 1146144.0}, {"date": "2024-05-22", "close": 25.97, "volume": 1106720.0}, {"date": "2024-05-23", "close": 24.88, "volume": 1438759.0}, {"date": "2024-05-24", "close": 24.84, "volume": 833390.0}, {"date": "2024-05-28", "close": 22.72, "volume": 2021255.0}, {"date": "2024-05-29", "close": 21.67, "volume": 2722669.0}, {"date": "2024-05-30", "close": 22.1, "volume": 2160778.0}, {"date": "2024-05-31", "close": 21.38, "volume": 1946671.0}, {"date": "2024-06-03", "close": 23.52, "volume": 3813572.0}, {"date": "2024-06-04", "close": 23.25, "volume": 2145226.0}, {"date": "2024-06-05", "close": 23.09, "volume": 2700472.0}, {"date": "2024-06-06", "close": 22.95, "volume": 1771263.0}, {"date": "2024-06-07", "close": 22.73, "volume": 1449300.0}, {"date": "2024-06-10", "close": 23.28, "volume": 1352580.0}, {"date": "2024-06-11", "close": 23.75, "volume": 1400547.0}, {"date": "2024-06-12", "close": 25.85, "volume": 2296412.0}, {"date": "2024-06-13", "close": 25.96, "volume": 1204738.0}, {"date": "2024-06-14", "close": 25.15, "volume": 1030717.0}, {"date": "2024-06-17", "close": 25.17, "volume": 1035029.0}, {"date": "2024-06-18", "close": 24.8, "volume": 1584396.0}, {"date": "2024-06-20", "close": 24.15, "volume": 1320517.0}, {"date": "2024-06-21", "close": 24.22, "volume": 2998355.0}, {"date": "2024-06-24", "close": 25.0, "volume": 2619795.0}, {"date": "2024-06-25", "close": 24.0, "volume": 1669931.0}, {"date": "2024-06-26", "close": 22.91, "volume": 2458140.0}, {"date": "2024-06-27", "close": 23.19, "volume": 1526664.0}, {"date": "2024-06-28", "close": 22.38, "volume": 5391362.0}, {"date": "2024-07-01", "close": 22.47, "volume": 1291352.0}, {"date": "2024-07-02", "close": 22.15, "volume": 1434669.0}, {"date": "2024-07-03", "close": 22.95, "volume": 843311.0}, {"date": "2024-07-05", "close": 22.76, "volume": 1123536.0}, {"date": "2024-07-08", "close": 22.94, "volume": 1793597.0}, {"date": "2024-07-09", "close": 22.26, "volume": 1495008.0}, {"date": "2024-07-10", "close": 23.15, "volume": 1301304.0}, {"date": "2024-07-11", "close": 24.63, "volume": 2585268.0}, {"date": "2024-07-12", "close": 25.79, "volume": 1984871.0}, {"date": "2024-07-15", "close": 26.01, "volume": 1479543.0}, {"date": "2024-07-16", "close": 27.35, "volume": 2085114.0}, {"date": "2024-07-17", "close": 27.36, "volume": 1966364.0}, {"date": "2024-07-18", "close": 26.09, "volume": 1644635.0}, {"date": "2024-07-19", "close": 25.08, "volume": 1175438.0}, {"date": "2024-07-22", "close": 25.33, "volume": 1322663.0}, {"date": "2024-07-23", "close": 26.46, "volume": 1816916.0}, {"date": "2024-07-24", "close": 25.6, "volume": 1157795.0}, {"date": "2024-07-25", "close": 26.42, "volume": 1971980.0}, {"date": "2024-07-26", "close": 26.5, "volume": 1292100.0}, {"date": "2024-07-29", "close": 26.94, "volume": 1285625.0}, {"date": "2024-07-30", "close": 26.27, "volume": 924863.0}, {"date": "2024-07-31", "close": 26.21, "volume": 1251976.0}, {"date": "2024-08-01", "close": 25.14, "volume": 1397463.0}, {"date": "2024-08-02", "close": 23.85, "volume": 1317190.0}, {"date": "2024-08-05", "close": 22.33, "volume": 1503381.0}, {"date": "2024-08-06", "close": 22.49, "volume": 1049224.0}, {"date": "2024-08-07", "close": 21.31, "volume": 1491535.0}, {"date": "2024-08-08", "close": 22.38, "volume": 1563822.0}, {"date": "2024-08-09", "close": 21.46, "volume": 1449388.0}, {"date": "2024-08-12", "close": 21.77, "volume": 1099733.0}, {"date": "2024-08-13", "close": 22.41, "volume": 1330668.0}, {"date": "2024-08-14", "close": 21.51, "volume": 1560307.0}, {"date": "2024-08-15", "close": 22.87, "volume": 1238464.0}, {"date": "2024-08-16", "close": 22.63, "volume": 1057720.0}, {"date": "2024-08-19", "close": 23.44, "volume": 1179088.0}, {"date": "2024-08-20", "close": 23.18, "volume": 892742.0}, {"date": "2024-08-21", "close": 23.61, "volume": 1123098.0}, {"date": "2024-08-22", "close": 23.0, "volume": 867540.0}, {"date": "2024-08-23", "close": 23.63, "volume": 1060794.0}, {"date": "2024-08-26", "close": 23.58, "volume": 805808.0}, {"date": "2024-08-27", "close": 22.94, "volume": 660328.0}, {"date": "2024-08-28", "close": 22.35, "volume": 894768.0}, {"date": "2024-08-29", "close": 23.0, "volume": 935993.0}, {"date": "2024-08-30", "close": 22.44, "volume": 1400003.0}, {"date": "2024-09-03", "close": 21.62, "volume": 1527915.0}, {"date": "2024-09-04", "close": 21.27, "volume": 872639.0}, {"date": "2024-09-05", "close": 20.93, "volume": 992955.0}, {"date": "2024-09-06", "close": 19.72, "volume": 1418935.0}, {"date": "2024-09-09", "close": 19.83, "volume": 1251711.0}, {"date": "2024-09-10", "close": 20.12, "volume": 1162243.0}, {"date": "2024-09-11", "close": 20.24, "volume": 1300648.0}, {"date": "2024-09-12", "close": 20.67, "volume": 1517450.0}, {"date": "2024-09-13", "close": 22.07, "volume": 2388517.0}, {"date": "2024-09-16", "close": 21.51, "volume": 1519883.0}, {"date": "2024-09-17", "close": 22.55, "volume": 1466694.0}, {"date": "2024-09-18", "close": 22.52, "volume": 1723378.0}, {"date": "2024-09-19", "close": 22.93, "volume": 1608545.0}, {"date": "2024-09-20", "close": 21.88, "volume": 3145118.0}, {"date": "2024-09-23", "close": 21.46, "volume": 1204721.0}, {"date": "2024-09-24", "close": 21.47, "volume": 1048596.0}, {"date": "2024-09-25", "close": 20.695, "volume": 1273097.0}, {"date": "2024-09-26", "close": 20.57, "volume": 1771784.0}, {"date": "2024-09-27", "close": 21.0, "volume": 1116742.0}, {"date": "2024-09-30", "close": 20.55, "volume": 1105544.0}, {"date": "2024-10-01", "close": 19.2, "volume": 2293313.0}, {"date": "2024-10-02", "close": 18.55, "volume": 1833595.0}, {"date": "2024-10-03", "close": 17.65, "volume": 2010062.0}, {"date": "2024-10-04", "close": 17.99, "volume": 1854037.0}, {"date": "2024-10-07", "close": 17.84, "volume": 1602666.0}, {"date": "2024-10-08", "close": 17.89, "volume": 2093401.0}, {"date": "2024-10-09", "close": 17.65, "volume": 1512566.0}, {"date": "2024-10-10", "close": 17.79, "volume": 1836922.0}, {"date": "2024-10-11", "close": 18.58, "volume": 1485691.0}, {"date": "2024-10-14", "close": 19.51, "volume": 2390748.0}, {"date": "2024-10-15", "close": 19.52, "volume": 1809888.0}, {"date": "2024-10-16", "close": 20.58, "volume": 1898074.0}, {"date": "2024-10-17", "close": 20.98, "volume": 2266334.0}, {"date": "2024-10-18", "close": 21.08, "volume": 1266665.0}, {"date": "2024-10-21", "close": 20.67, "volume": 2372585.0}, {"date": "2024-10-22", "close": 21.08, "volume": 1543851.0}, {"date": "2024-10-23", "close": 19.94, "volume": 1912458.0}, {"date": "2024-10-24", "close": 15.85, "volume": 11379690.0}, {"date": "2024-10-25", "close": 15.95, "volume": 3768009.0}, {"date": "2024-10-28", "close": 16.34, "volume": 3312211.0}, {"date": "2024-10-29", "close": 14.99, "volume": 4551689.0}, {"date": "2024-10-30", "close": 14.33, "volume": 3510016.0}, {"date": "2024-10-31", "close": 14.22, "volume": 2598911.0}, {"date": "2024-11-01", "close": 14.81, "volume": 1800843.0}, {"date": "2024-11-04", "close": 15.14, "volume": 2037499.0}, {"date": "2024-11-05", "close": 15.43, "volume": 1906272.0}, {"date": "2024-11-06", "close": 16.06, "volume": 3448554.0}, {"date": "2024-11-07", "close": 16.0, "volume": 3367888.0}, {"date": "2024-11-08", "close": 16.73, "volume": 2418301.0}, {"date": "2024-11-11", "close": 17.5, "volume": 2566495.0}, {"date": "2024-11-12", "close": 16.65, "volume": 2639173.0}, {"date": "2024-11-13", "close": 16.11, "volume": 2106754.0}, {"date": "2024-11-14", "close": 15.12, "volume": 2125164.0}, {"date": "2024-11-15", "close": 13.97, "volume": 3689284.0}, {"date": "2024-11-18", "close": 14.17, "volume": 5618659.0}, {"date": "2024-11-19", "close": 14.13, "volume": 3465508.0}, {"date": "2024-11-20", "close": 13.12, "volume": 4478095.0}, {"date": "2024-11-21", "close": 13.8, "volume": 3970945.0}, {"date": "2024-11-22", "close": 14.3, "volume": 2409743.0}, {"date": "2024-11-25", "close": 14.79, "volume": 3836964.0}, {"date": "2024-11-26", "close": 14.73, "volume": 2178078.0}, {"date": "2024-11-27", "close": 15.21, "volume": 2168111.0}, {"date": "2024-11-29", "close": 15.62, "volume": 1399168.0}, {"date": "2024-12-02", "close": 15.73, "volume": 2247654.0}, {"date": "2024-12-03", "close": 14.65, "volume": 2211153.0}, {"date": "2024-12-04", "close": 14.49, "volume": 1593749.0}, {"date": "2024-12-05", "close": 13.65, "volume": 2507299.0}, {"date": "2024-12-06", "close": 14.72, "volume": 2821292.0}, {"date": "2024-12-09", "close": 14.62, "volume": 1901865.0}, {"date": "2024-12-10", "close": 14.72, "volume": 1580188.0}, {"date": "2024-12-11", "close": 14.1, "volume": 1731411.0}, {"date": "2024-12-12", "close": 13.56, "volume": 1567076.0}, {"date": "2024-12-13", "close": 12.9, "volume": 3187759.0}, {"date": "2024-12-16", "close": 13.38, "volume": 2135176.0}, {"date": "2024-12-17", "close": 13.13, "volume": 2915427.0}, {"date": "2024-12-18", "close": 12.02, "volume": 3206603.0}, {"date": "2024-12-19", "close": 12.08, "volume": 2846009.0}, {"date": "2024-12-20", "close": 12.18, "volume": 3685823.0}, {"date": "2024-12-23", "close": 12.1, "volume": 1790425.0}, {"date": "2024-12-24", "close": 12.05, "volume": 859604.0}, {"date": "2024-12-26", "close": 12.12, "volume": 1802215.0}, {"date": "2024-12-27", "close": 11.97, "volume": 2255081.0}, {"date": "2024-12-30", "close": 11.41, "volume": 2618196.0}, {"date": "2024-12-31", "close": 11.66, "volume": 3223865.0}, {"date": "2025-01-02", "close": 12.22, "volume": 2350993.0}, {"date": "2025-01-03", "close": 12.13, "volume": 2825961.0}, {"date": "2025-01-06", "close": 12.8, "volume": 3016382.0}, {"date": "2025-01-07", "close": 12.47, "volume": 2364590.0}, {"date": "2025-01-08", "close": 12.02, "volume": 1894840.0}, {"date": "2025-01-10", "close": 10.2, "volume": 7221060.0}, {"date": "2025-01-13", "close": 10.05, "volume": 4049205.0}, {"date": "2025-01-14", "close": 9.735, "volume": 3171252.0}, {"date": "2025-01-15", "close": 9.71, "volume": 3354357.0}, {"date": "2025-01-16", "close": 9.42, "volume": 3442172.0}, {"date": "2025-01-17", "close": 9.5, "volume": 3332068.0}, {"date": "2025-01-21", "close": 9.94, "volume": 2653363.0}, {"date": "2025-01-22", "close": 11.01, "volume": 4936414.0}, {"date": "2025-01-23", "close": 11.29, "volume": 3542496.0}, {"date": "2025-01-24", "close": 10.99, "volume": 2050409.0}, {"date": "2025-01-27", "close": 10.55, "volume": 2677593.0}, {"date": "2025-01-28", "close": 10.01, "volume": 3142830.0}, {"date": "2025-01-29", "close": 10.12, "volume": 2537623.0}, {"date": "2025-01-30", "close": 10.51, "volume": 2177331.0}, {"date": "2025-01-31", "close": 10.32, "volume": 2163175.0}, {"date": "2025-02-03", "close": 9.54, "volume": 3080615.0}, {"date": "2025-02-04", "close": 9.62, "volume": 2478460.0}, {"date": "2025-02-05", "close": 10.51, "volume": 2626289.0}, {"date": "2025-02-06", "close": 10.13, "volume": 2581687.0}, {"date": "2025-02-07", "close": 9.79, "volume": 2061362.0}, {"date": "2025-02-10", "close": 9.58, "volume": 2002560.0}, {"date": "2025-02-11", "close": 9.21, "volume": 2160354.0}, {"date": "2025-02-12", "close": 9.51, "volume": 2541330.0}, {"date": "2025-02-13", "close": 9.64, "volume": 2068538.0}, {"date": "2025-02-14", "close": 10.7, "volume": 4753288.0}, {"date": "2025-02-18", "close": 11.53, "volume": 6301680.0}, {"date": "2025-02-19", "close": 12.28, "volume": 5921978.0}, {"date": "2025-02-20", "close": 12.25, "volume": 4696142.0}, {"date": "2025-02-21", "close": 12.17, "volume": 4448813.0}, {"date": "2025-02-24", "close": 11.51, "volume": 3252696.0}, {"date": "2025-02-25", "close": 10.71, "volume": 3861513.0}, {"date": "2025-02-26", "close": 10.8, "volume": 2471756.0}, {"date": "2025-02-27", "close": 10.86, "volume": 3802790.0}, {"date": "2025-02-28", "close": 10.09, "volume": 4575494.0}, {"date": "2025-03-03", "close": 9.45, "volume": 3004948.0}, {"date": "2025-03-04", "close": 9.095, "volume": 5953200.0}, {"date": "2025-03-05", "close": 9.365, "volume": 2839443.0}, {"date": "2025-03-06", "close": 9.9, "volume": 4492614.0}, {"date": "2025-03-07", "close": 10.35, "volume": 3207413.0}, {"date": "2025-03-10", "close": 9.46, "volume": 3669818.0}, {"date": "2025-03-11", "close": 9.3, "volume": 2596226.0}, {"date": "2025-03-12", "close": 9.62, "volume": 1629358.0}, {"date": "2025-03-13", "close": 9.22, "volume": 2079206.0}, {"date": "2025-03-14", "close": 9.14, "volume": 2064313.0}, {"date": "2025-03-17", "close": 9.58, "volume": 3200639.0}, {"date": "2025-03-18", "close": 9.19, "volume": 3112795.0}, {"date": "2025-03-19", "close": 9.3, "volume": 2491057.0}, {"date": "2025-03-20", "close": 8.7, "volume": 3599254.0}, {"date": "2025-03-21", "close": 9.0, "volume": 3690467.0}, {"date": "2025-03-24", "close": 9.31, "volume": 2525135.0}, {"date": "2025-03-25", "close": 8.73, "volume": 3868387.0}, {"date": "2025-03-26", "close": 8.31, "volume": 4166814.0}, {"date": "2025-03-27", "close": 8.4, "volume": 2729612.0}, {"date": "2025-03-28", "close": 8.07, "volume": 2765195.0}, {"date": "2025-03-31", "close": 7.11, "volume": 6679372.0}, {"date": "2025-04-01", "close": 6.655, "volume": 5084352.0}, {"date": "2025-04-02", "close": 7.3, "volume": 5369876.0}, {"date": "2025-04-03", "close": 6.89, "volume": 3889988.0}, {"date": "2025-04-04", "close": 6.63, "volume": 4813486.0}, {"date": "2025-04-07", "close": 6.54, "volume": 5213419.0}, {"date": "2025-04-08", "close": 6.28, "volume": 3700149.0}, {"date": "2025-04-09", "close": 7.08, "volume": 5507660.0}, {"date": "2025-04-10", "close": 6.77, "volume": 3091175.0}, {"date": "2025-04-11", "close": 7.41, "volume": 2357154.0}, {"date": "2025-04-14", "close": 7.5, "volume": 3032529.0}, {"date": "2025-04-15", "close": 7.36, "volume": 1946490.0}, {"date": "2025-04-16", "close": 6.86, "volume": 2700544.0}, {"date": "2025-04-17", "close": 7.23, "volume": 2869982.0}, {"date": "2025-04-21", "close": 7.92, "volume": 5618109.0}, {"date": "2025-04-22", "close": 8.31, "volume": 2831883.0}, {"date": "2025-04-23", "close": 8.09, "volume": 2562937.0}, {"date": "2025-04-24", "close": 8.18, "volume": 1532493.0}, {"date": "2025-04-25", "close": 8.31, "volume": 1946473.0}, {"date": "2025-04-28", "close": 8.48, "volume": 3141398.0}, {"date": "2025-04-29", "close": 8.2, "volume": 2855166.0}, {"date": "2025-04-30", "close": 8.87, "volume": 4226911.0}, {"date": "2025-05-01", "close": 8.64, "volume": 2128702.0}, {"date": "2025-05-02", "close": 8.84, "volume": 3466016.0}, {"date": "2025-05-05", "close": 8.44, "volume": 2622760.0}, {"date": "2025-05-06", "close": 7.25, "volume": 4224702.0}, {"date": "2025-05-07", "close": 7.29, "volume": 3681033.0}, {"date": "2025-05-08", "close": 8.28, "volume": 5369669.0}, {"date": "2025-05-09", "close": 8.12, "volume": 5139253.0}, {"date": "2025-05-12", "close": 8.55, "volume": 3873459.0}, {"date": "2025-05-13", "close": 8.32, "volume": 3427398.0}, {"date": "2025-05-14", "close": 7.88, "volume": 3423950.0}, {"date": "2025-05-15", "close": 8.075, "volume": 1916778.0}, {"date": "2025-05-16", "close": 8.5, "volume": 2459226.0}, {"date": "2025-05-19", "close": 9.06, "volume": 5818749.0}, {"date": "2025-05-20", "close": 9.67, "volume": 5214101.0}, {"date": "2025-05-21", "close": 9.2, "volume": 4183791.0}, {"date": "2025-05-22", "close": 9.46, "volume": 2643201.0}, {"date": "2025-05-23", "close": 9.16, "volume": 2185649.0}, {"date": "2025-05-27", "close": 9.325, "volume": 3694932.0}, {"date": "2025-05-28", "close": 9.66, "volume": 2999338.0}, {"date": "2025-05-29", "close": 7.45, "volume": 24223440.0}, {"date": "2025-05-30", "close": 6.87, "volume": 8853700.0}, {"date": "2025-06-02", "close": 7.16, "volume": 7986739.0}, {"date": "2025-06-03", "close": 7.69, "volume": 5713855.0}, {"date": "2025-06-04", "close": 7.67, "volume": 3993416.0}, {"date": "2025-06-05", "close": 7.58, "volume": 4334650.0}, {"date": "2025-06-06", "close": 8.09, "volume": 7210091.0}, {"date": "2025-06-09", "close": 8.28, "volume": 6897304.0}, {"date": "2025-06-10", "close": 8.47, "volume": 5135358.0}, {"date": "2025-06-11", "close": 8.37, "volume": 3707273.0}, {"date": "2025-06-12", "close": 8.35, "volume": 2500485.0}, {"date": "2025-06-13", "close": 8.31, "volume": 3283360.0}, {"date": "2025-06-16", "close": 8.96, "volume": 5226679.0}, {"date": "2025-06-17", "close": 9.58, "volume": 10372270.0}, {"date": "2025-06-18", "close": 9.6, "volume": 5805610.0}, {"date": "2025-06-20", "close": 9.2, "volume": 5904914.0}, {"date": "2025-06-23", "close": 9.23, "volume": 3948443.0}, {"date": "2025-06-24", "close": 9.57, "volume": 5292266.0}, {"date": "2025-06-25", "close": 9.56, "volume": 3235671.0}, {"date": "2025-06-26", "close": 9.61, "volume": 2985287.0}, {"date": "2025-06-27", "close": 9.56, "volume": 4006500.0}, {"date": "2025-06-30", "close": 9.38, "volume": 2742283.0}, {"date": "2025-07-01", "close": 9.88, "volume": 5564439.0}, {"date": "2025-07-02", "close": 10.73, "volume": 7234244.0}, {"date": "2025-07-03", "close": 10.74, "volume": 2811328.0}, {"date": "2025-07-07", "close": 10.25, "volume": 3609561.0}, {"date": "2025-07-08", "close": 11.12, "volume": 6609121.0}, {"date": "2025-07-09", "close": 12.13, "volume": 6893588.0}, {"date": "2025-07-10", "close": 12.16, "volume": 4240232.0}, {"date": "2025-07-11", "close": 11.535, "volume": 3730736.0}, {"date": "2025-07-14", "close": 11.95, "volume": 2836291.0}, {"date": "2025-07-15", "close": 11.48, "volume": 3452590.0}, {"date": "2025-07-16", "close": 11.96, "volume": 3676460.0}, {"date": "2025-07-17", "close": 11.83, "volume": 2815524.0}, {"date": "2025-07-18", "close": 12.06, "volume": 3837721.0}, {"date": "2025-07-21", "close": 12.63, "volume": 6749545.0}, {"date": "2025-07-22", "close": 13.49, "volume": 5626251.0}, {"date": "2025-07-23", "close": 14.24, "volume": 6669181.0}, {"date": "2025-07-24", "close": 12.78, "volume": 7334925.0}, {"date": "2025-07-25", "close": 13.595, "volume": 4120784.0}, {"date": "2025-07-28", "close": 13.11, "volume": 3891473.0}, {"date": "2025-07-29", "close": 12.5, "volume": 4904021.0}, {"date": "2025-07-30", "close": 12.33, "volume": 4438688.0}, {"date": "2025-07-31", "close": 11.64, "volume": 6811193.0}, {"date": "2025-08-01", "close": 11.49, "volume": 5099555.0}, {"date": "2025-08-04", "close": 12.12, "volume": 3422969.0}, {"date": "2025-08-05", "close": 11.58, "volume": 3458300.0}, {"date": "2025-08-06", "close": 11.37, "volume": 3888009.0}, {"date": "2025-08-07", "close": 11.46, "volume": 5831339.0}, {"date": "2025-08-08", "close": 10.79, "volume": 4085060.0}, {"date": "2025-08-11", "close": 10.74, "volume": 3287636.0}, {"date": "2025-08-12", "close": 10.86, "volume": 4030043.0}, {"date": "2025-08-13", "close": 11.0, "volume": 9603536.0}, {"date": "2025-08-14", "close": 10.9, "volume": 6969810.0}, {"date": "2025-08-15", "close": 10.99, "volume": 4768606.0}, {"date": "2025-08-18", "close": 10.73, "volume": 3758866.0}, {"date": "2025-08-19", "close": 10.29, "volume": 5193296.0}, {"date": "2025-08-20", "close": 10.21, "volume": 3456890.0}, {"date": "2025-08-21", "close": 10.125, "volume": 2724496.0}, {"date": "2025-08-22", "close": 10.52, "volume": 3219737.0}, {"date": "2025-08-25", "close": 11.38, "volume": 5969608.0}, {"date": "2025-08-26", "close": 11.36, "volume": 3401570.0}, {"date": "2025-08-27", "close": 11.42, "volume": 2714762.0}, {"date": "2025-08-28", "close": 11.6, "volume": 3762453.0}, {"date": "2025-08-29", "close": 11.355, "volume": 2787192.0}, {"date": "2025-09-02", "close": 11.4, "volume": 3459648.0}, {"date": "2025-09-03", "close": 11.71, "volume": 4683149.0}, {"date": "2025-09-04", "close": 11.62, "volume": 2974156.0}, {"date": "2025-09-05", "close": 12.06, "volume": 5160233.0}, {"date": "2025-09-08", "close": 11.84, "volume": 3630269.0}, {"date": "2025-09-09", "close": 11.88, "volume": 4785478.0}, {"date": "2025-09-10", "close": 11.29, "volume": 6417490.0}, {"date": "2025-09-11", "close": 11.42, "volume": 5062107.0}, {"date": "2025-09-12", "close": 11.42, "volume": 3346409.0}, {"date": "2025-09-15", "close": 11.57, "volume": 4276459.0}, {"date": "2025-09-16", "close": 12.27, "volume": 7119896.0}, {"date": "2025-09-17", "close": 12.41, "volume": 6876003.0}, {"date": "2025-09-18", "close": 16.11, "volume": 16504230.0}, {"date": "2025-09-19", "close": 15.59, "volume": 15264370.0}, {"date": "2025-09-22", "close": 17.26, "volume": 8914781.0}, {"date": "2025-09-23", "close": 17.08, "volume": 5835746.0}, {"date": "2025-09-24", "close": 17.76, "volume": 7477708.0}, {"date": "2025-09-25", "close": 16.61, "volume": 6788488.0}, {"date": "2025-09-26", "close": 16.31, "volume": 6601932.0}, {"date": "2025-09-29", "close": 16.92, "volume": 4890756.0}, {"date": "2025-09-30", "close": 17.27, "volume": 4751926.0}, {"date": "2025-10-01", "close": 18.76, "volume": 6561586.0}, {"date": "2025-10-02", "close": 20.44, "volume": 7816326.0}, {"date": "2025-10-03", "close": 19.96, "volume": 5784075.0}, {"date": "2025-10-06", "close": 20.54, "volume": 4665589.0}, {"date": "2025-10-07", "close": 20.44, "volume": 3793504.0}, {"date": "2025-10-08", "close": 24.47, "volume": 17104950.0}, {"date": "2025-10-09", "close": 25.46, "volume": 9920867.0}, {"date": "2025-10-10", "close": 24.52, "volume": 8648986.0}, {"date": "2025-10-13", "close": 23.76, "volume": 6972152.0}, {"date": "2025-10-14", "close": 23.9, "volume": 4957527.0}, {"date": "2025-10-15", "close": 25.93, "volume": 5517692.0}, {"date": "2025-10-16", "close": 24.91, "volume": 4936846.0}, {"date": "2025-10-17", "close": 24.75, "volume": 3835359.0}, {"date": "2025-10-20", "close": 27.98, "volume": 7554957.0}, {"date": "2025-10-21", "close": 26.97, "volume": 5140008.0}, {"date": "2025-10-22", "close": 24.58, "volume": 6200211.0}, {"date": "2025-10-23", "close": 25.89, "volume": 2782231.0}, {"date": "2025-10-24", "close": 25.6, "volume": 2977112.0}, {"date": "2025-10-27", "close": 14.79, "volume": 52534650.0}, {"date": "2025-10-28", "close": 13.96, "volume": 17527920.0}, {"date": "2025-10-29", "close": 13.12, "volume": 18010670.0}, {"date": "2025-10-30", "close": 12.265, "volume": 12677080.0}, {"date": "2025-10-31", "close": 12.62, "volume": 14229330.0}, {"date": "2025-11-03", "close": 13.07, "volume": 8783061.0}, {"date": "2025-11-04", "close": 12.2, "volume": 5743233.0}, {"date": "2025-11-05", "close": 13.57, "volume": 6499940.0}, {"date": "2025-11-06", "close": 12.32, "volume": 8932176.0}, {"date": "2025-11-07", "close": 9.52, "volume": 25413220.0}, {"date": "2025-11-10", "close": 9.73, "volume": 13521280.0}, {"date": "2025-11-11", "close": 10.18, "volume": 6971387.0}, {"date": "2025-11-12", "close": 9.49, "volume": 7177228.0}, {"date": "2025-11-13", "close": 8.67, "volume": 9573207.0}, {"date": "2025-11-14", "close": 8.7, "volume": 6865090.0}, {"date": "2025-11-17", "close": 8.48, "volume": 6091083.0}, {"date": "2025-11-18", "close": 8.47, "volume": 5588904.0}, {"date": "2025-11-19", "close": 8.24, "volume": 4012256.0}, {"date": "2025-11-20", "close": 8.04, "volume": 6196531.0}, {"date": "2025-11-21", "close": 8.21, "volume": 6252317.0}, {"date": "2025-11-24", "close": 8.35, "volume": 3962841.0}, {"date": "2025-11-25", "close": 8.55, "volume": 4110944.0}, {"date": "2025-11-26", "close": 8.52, "volume": 3141304.0}, {"date": "2025-11-28", "close": 8.99, "volume": 3707792.0}, {"date": "2025-12-01", "close": 8.42, "volume": 4532914.0}, {"date": "2025-12-02", "close": 8.1, "volume": 4317292.0}, {"date": "2025-12-03", "close": 9.06, "volume": 4745086.0}, {"date": "2025-12-04", "close": 9.74, "volume": 5915559.0}, {"date": "2025-12-05", "close": 9.61, "volume": 4030451.0}, {"date": "2025-12-08", "close": 9.44, "volume": 3465086.0}, {"date": "2025-12-09", "close": 9.3, "volume": 3141806.0}, {"date": "2025-12-10", "close": 9.37, "volume": 2754028.0}, {"date": "2025-12-11", "close": 9.55, "volume": 3067838.0}, {"date": "2025-12-12", "close": 9.02, "volume": 3405589.0}, {"date": "2025-12-15", "close": 9.14, "volume": 3952149.0}, {"date": "2025-12-16", "close": 9.12, "volume": 2499992.0}, {"date": "2025-12-17", "close": 8.79, "volume": 3282273.0}, {"date": "2025-12-18", "close": 8.88, "volume": 3357150.0}, {"date": "2025-12-19", "close": 9.23, "volume": 6588767.0}, {"date": "2025-12-22", "close": 9.7, "volume": 2883444.0}, {"date": "2025-12-23", "close": 9.42, "volume": 2580550.0}, {"date": "2025-12-24", "close": 9.59, "volume": 1450650.0}, {"date": "2025-12-26", "close": 9.44, "volume": 1839871.0}, {"date": "2025-12-29", "close": 9.14, "volume": 4004588.0}, {"date": "2025-12-30", "close": 9.06, "volume": 2191326.0}, {"date": "2025-12-31", "close": 8.99, "volume": 3020988.0}, {"date": "2026-01-02", "close": 9.21, "volume": 2736215.0}, {"date": "2026-01-05", "close": 9.37, "volume": 5783651.0}, {"date": "2026-01-06", "close": 9.73, "volume": 4307364.0}, {"date": "2026-01-07", "close": 10.13, "volume": 5085858.0}, {"date": "2026-01-08", "close": 10.52, "volume": 6732492.0}, {"date": "2026-01-09", "close": 10.38, "volume": 6868261.0}, {"date": "2026-01-12", "close": 11.43, "volume": 6747714.0}, {"date": "2026-01-13", "close": 11.74, "volume": 7926009.0}, {"date": "2026-01-14", "close": 12.02, "volume": 5495509.0}, {"date": "2026-01-15", "close": 11.87, "volume": 5441045.0}, {"date": "2026-01-16", "close": 12.5, "volume": 5749553.0}, {"date": "2026-01-20", "close": 12.83, "volume": 9586621.0}, {"date": "2026-01-21", "close": 14.03, "volume": 9241364.0}, {"date": "2026-01-22", "close": 15.9, "volume": 10546210.0}, {"date": "2026-01-23", "close": 14.63, "volume": 8085121.0}, {"date": "2026-01-26", "close": 13.95, "volume": 6420979.0}, {"date": "2026-01-27", "close": 14.83, "volume": 15000380.0}, {"date": "2026-01-28", "close": 13.82, "volume": 6208693.0}, {"date": "2026-01-29", "close": 13.9, "volume": 4817543.0}, {"date": "2026-01-30", "close": 13.15, "volume": 5299530.0}, {"date": "2026-02-02", "close": 13.06, "volume": 3206052.0}, {"date": "2026-02-03", "close": 13.05, "volume": 3617048.0}, {"date": "2026-02-04", "close": 12.36, "volume": 4978146.0}, {"date": "2026-02-05", "close": 11.09, "volume": 5866487.0}, {"date": "2026-02-06", "close": 12.28, "volume": 4612997.0}, {"date": "2026-02-09", "close": 12.49, "volume": 4010140.0}, {"date": "2026-02-10", "close": 11.91, "volume": 2999350.0}, {"date": "2026-02-11", "close": 12.0, "volume": 3590637.0}, {"date": "2026-02-12", "close": 11.62, "volume": 2945870.0}, {"date": "2026-02-13", "close": 11.87, "volume": 2630058.0}, {"date": "2026-02-17", "close": 12.22, "volume": 2381507.0}, {"date": "2026-02-18", "close": 12.48, "volume": 2517846.0}, {"date": "2026-02-19", "close": 13.04, "volume": 2042215.0}, {"date": "2026-02-20", "close": 12.64, "volume": 2522820.0}, {"date": "2026-02-23", "close": 13.16, "volume": 2335441.0}, {"date": "2026-02-24", "close": 13.58, "volume": 2845519.0}, {"date": "2026-02-25", "close": 13.42, "volume": 2284798.0}, {"date": "2026-02-26", "close": 14.28, "volume": 4901626.0}, {"date": "2026-02-27", "close": 13.78, "volume": 3245402.0}, {"date": "2026-03-02", "close": 15.44, "volume": 14441870.0}, {"date": "2026-03-03", "close": 13.605, "volume": 8311471.0}, {"date": "2026-03-04", "close": 13.82, "volume": 5896498.0}, {"date": "2026-03-05", "close": 13.15, "volume": 4294296.0}, {"date": "2026-03-06", "close": 13.44, "volume": 3322915.0}, {"date": "2026-03-09", "close": 13.89, "volume": 4025671.0}, {"date": "2026-03-10", "close": 13.47, "volume": 2828148.0}, {"date": "2026-03-11", "close": 13.01, "volume": 3074019.0}, {"date": "2026-03-12", "close": 12.85, "volume": 3282959.0}, {"date": "2026-03-13", "close": 12.76, "volume": 2853878.0}, {"date": "2026-03-16", "close": 13.38, "volume": 3707821.0}, {"date": "2026-03-17", "close": 13.48, "volume": 2228730.0}, {"date": "2026-03-18", "close": 13.21, "volume": 2698414.0}, {"date": "2026-03-19", "close": 13.15, "volume": 2742696.0}, {"date": "2026-03-20", "close": 12.84, "volume": 5219356.0}, {"date": "2026-03-23", "close": 13.11, "volume": 3107048.0}, {"date": "2026-03-24", "close": 12.81, "volume": 3534494.0}, {"date": "2026-03-25", "close": 13.26, "volume": 3006142.0}, {"date": "2026-03-26", "close": 13.24, "volume": 5712787.0}, {"date": "2026-03-27", "close": 12.37, "volume": 3736304.0}, {"date": "2026-03-30", "close": 11.65, "volume": 3620680.0}, {"date": "2026-03-31", "close": 12.82, "volume": 4201751.0}, {"date": "2026-04-01", "close": 13.27, "volume": 3026846.0}, {"date": "2026-04-02", "close": 13.13, "volume": 2750476.0}, {"date": "2026-04-06", "close": 13.3, "volume": 1943374.0}, {"date": "2026-04-07", "close": 13.55, "volume": 2344076.0}, {"date": "2026-04-08", "close": 13.87, "volume": 3015570.0}, {"date": "2026-04-09", "close": 13.83, "volume": 1427254.0}, {"date": "2026-04-10", "close": 13.49, "volume": 1809407.0}, {"date": "2026-04-13", "close": 14.26, "volume": 3298300.0}, {"date": "2026-04-14", "close": 14.78, "volume": 2989897.0}, {"date": "2026-04-15", "close": 14.94, "volume": 2708785.0}, {"date": "2026-04-16", "close": 14.16, "volume": 3609670.0}, {"date": "2026-04-17", "close": 14.95, "volume": 3094742.0}, {"date": "2026-04-20", "close": 15.21, "volume": 2670692.0}, {"date": "2026-04-21", "close": 15.31, "volume": 4311094.0}, {"date": "2026-04-22", "close": 16.57, "volume": 3762650.0}, {"date": "2026-04-23", "close": 15.87, "volume": 5493787.0}, {"date": "2026-04-24", "close": 13.63, "volume": 9028426.0}, {"date": "2026-04-27", "close": 13.04, "volume": 27514980.0}, {"date": "2026-04-28", "close": 13.2, "volume": 15164250.0}, {"date": "2026-04-29", "close": 12.445, "volume": 26793600.0}, {"date": "2026-04-30", "close": 13.48, "volume": 13108670.0}, {"date": "2026-05-01", "close": 13.26, "volume": 5801000.0}, {"date": "2026-05-04", "close": 13.87, "volume": 6481855.0}, {"date": "2026-05-05", "close": 13.31, "volume": 4882345.0}, {"date": "2026-05-06", "close": 13.85, "volume": 3808533.0}, {"date": "2026-05-07", "close": 13.71, "volume": 4043553.0}, {"date": "2026-05-08", "close": 14.09, "volume": 5804319.0}, {"date": "2026-05-11", "close": 14.42, "volume": 7237854.0}, {"date": "2026-05-12", "close": 13.99, "volume": 4658012.0}, {"date": "2026-05-13", "close": 14.28, "volume": 3757903.0}, {"date": "2026-05-14", "close": 13.09, "volume": 14169620.0}, {"date": "2026-05-15", "close": 13.67, "volume": 14834400.0}, {"date": "2026-05-18", "close": 12.69, "volume": 9646283.0}, {"date": "2026-05-19", "close": 11.94, "volume": 5520815.0}, {"date": "2026-05-20", "close": 12.26, "volume": 4905711.0}, {"date": "2026-05-21", "close": 12.37, "volume": 4440053.0}, {"date": "2026-05-22", "close": 12.6, "volume": 3198831.0}, {"date": "2026-05-26", "close": 12.61, "volume": 3623185.0}, {"date": "2026-05-27", "close": 13.44, "volume": 6548661.0}, {"date": "2026-05-28", "close": 13.68, "volume": 4531666.0}, {"date": "2026-05-29", "close": 14.07, "volume": 5540219.0}, {"date": "2026-06-01", "close": 13.73, "volume": 3569484.0}, {"date": "2026-06-02", "close": 13.13, "volume": 3945312.0}, {"date": "2026-06-03", "close": 13.02, "volume": 3101443.0}, {"date": "2026-06-04", "close": 14.75, "volume": 9609094.0}, {"date": "2026-06-05", "close": 13.54, "volume": 7484259.0}, {"date": "2026-06-08", "close": 13.49, "volume": 3420275.0}, {"date": "2026-06-09", "close": 12.89, "volume": 5627605.0}, {"date": "2026-06-10", "close": 12.2, "volume": 3961341.0}, {"date": "2026-06-11", "close": 12.35, "volume": 7935809.0}, {"date": "2026-06-12", "close": 12.11, "volume": 10223430.0}, {"date": "2026-06-15", "close": 14.92, "volume": 16409530.0}, {"date": "2026-06-16", "close": 14.55, "volume": 8657706.0}, {"date": "2026-06-17", "close": 15.2, "volume": 12427240.0}, {"date": "2026-06-18", "close": 15.67, "volume": 8849172.0}, {"date": "2026-06-22", "close": 15.75, "volume": 5103712.0}, {"date": "2026-06-23", "close": 15.25, "volume": 4883994.0}, {"date": "2026-06-24", "close": 15.5, "volume": 3621475.0}, {"date": "2026-06-25", "close": 16.03, "volume": 3472852.0}, {"date": "2026-06-26", "close": 16.68, "volume": 9823554.0}, {"date": "2026-06-29", "close": 16.61, "volume": 5581610.0}, {"date": "2026-06-30", "close": 16.92, "volume": 3801554.0}, {"date": "2026-07-01", "close": 17.24, "volume": 3730828.0}, {"date": "2026-07-02", "close": 17.56, "volume": 4165309.0}, {"date": "2026-07-06", "close": 17.84, "volume": 3845751.0}, {"date": "2026-07-07", "close": 17.43, "volume": 3171882.0}, {"date": "2026-07-08", "close": 16.84, "volume": 3547444.0}, {"date": "2026-07-09", "close": 15.44, "volume": 7387669.0}, {"date": "2026-07-10", "close": 14.215, "volume": 6175425.0}, {"date": "2026-07-13", "close": 13.02, "volume": 7479067.0}, {"date": "2026-07-14", "close": 13.3, "volume": 4053636.0}, {"date": "2026-07-15", "close": 13.04, "volume": 4026082.0}, {"date": "2026-07-16", "close": 11.86, "volume": 6531741.0}, {"date": "2026-07-17", "close": 11.375, "volume": 4329237.0}, {"date": "2026-07-20", "close": 10.92, "volume": 3740865.0}, {"date": "2026-07-21", "close": 11.47, "volume": 3518645.0}, {"date": "2026-07-22", "close": 11.13, "volume": 2378876.0}, {"date": "2026-07-23", "close": 11.1, "volume": 3768746.0}, {"date": "2026-07-24", "close": 10.73, "volume": 3462561.0}, {"date": "2026-07-27", "close": 10.67, "volume": 2892763.0}, {"date": "2026-07-28", "close": 10.89, "volume": 4859991.0}, {"date": "2026-07-29", "close": 10.8, "volume": 3489846.0}, {"date": "2026-07-30", "close": 11.09, "volume": 3183984.0}, {"date": "2026-07-31", "close": 10.68, "volume": 2650733.0}, {"date": "2026-08-03", "close": 10.77, "volume": 3319884.0}, {"date": "2026-08-04", "close": 11.32, "volume": 4339794.0}, {"date": "2026-08-05", "close": 10.97, "volume": 4734413.0}, {"date": "2026-08-06", "close": 11.24, "volume": 4341322.0}, {"date": "2026-08-07", "close": 11.94, "volume": 4937181.0}], "refreshing": true}