{"ticker": "NVAX", "overview": {"cik": "1000694", "ticker": "NVAX", "name": "NOVAVAX INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000510", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001104659-26-091965", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001000694-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001000694-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076930", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076928", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076927", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076926", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076925", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076924", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076923", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076922", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076648", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001628280-26-038512", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-009210", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001628280-26-032295", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030924", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030917", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000933", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-050457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000241", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049137", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001628280-26-027330", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001628280-26-027328", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044486", "price_sensitive": false}]}, "description": "NOVAVAX INC trades as NVAX on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 698 insider filings for the company, from January 2003 to December 2024. Across those, 34 insiders disclosed 126 open-market purchases totalling $5.80M against 134 sales totalling $285.61M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 126, "buy_sum": 5804779.3466, "sell_n": 134, "sell_sum": 285606487.860333, "net": -279801708.513733, "insiders": 34, "first_date": "2003-01-23", "last_date": "2024-12-31"}, "metrics": {"ticker": "NVAX", "has_prices": true, "as_of": "2026-09-09", "last": 9.85, "prev_close": 10.19, "change": -0.33999999999999986, "change_pct": -0.03336604514229636, "session_volume": 4443785.0, "vwap_5": 10.202061143015019, "vwap_20": 9.288529909361836, "vwap_60": 8.8797308972858, "vwap_250": 8.7610797435497, "high_52w": 11.19, "low_52w": 6.22, "avg_volume_20": 5348083.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000510", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC takes a 7.1% passive stake in NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0000093751-26-000510-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181012}, {"id": "0001104659-26-076924", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregg H. Alton", "who_key": "Alton Gregg H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076924/0001104659-26-076924-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195412}, {"id": "0001104659-26-076925", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076925/0001104659-26-076925-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195412}, {"id": "0001104659-26-076926", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Margaret G. McGlynn", "who_key": "MCGLYNN MARGARET G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076926/0001104659-26-076926-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195412}, {"id": "0001104659-26-076927", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076927/0001104659-26-076927-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195412}, {"id": "0001104659-26-076928", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Rachel K. King", "who_key": "King Rachel K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076928/0001104659-26-076928-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195412}, {"id": "0001104659-26-076930", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Richard J. Rodgers", "who_key": "Rodgers Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076930/0001104659-26-076930-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195412}, {"id": "0001104659-26-076922", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Charles W. Newton", "who_key": "Newton Charles W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076922/0001104659-26-076922-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198292}, {"id": "0001104659-26-076923", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "John W. Shiver", "who_key": "Shiver John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926076923/0001104659-26-076923-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198292}, {"id": "13DG-0001398344-26-009210", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC moves to a 8.95% activist stake in NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0001398344-26-009210-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248692}, {"id": "13DG-0002100119-26-000933", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC takes a 5.09% passive stake in NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0002100119-26-000933-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0000070858-26-000241", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in NVAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000241-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273172}, {"id": "0001104659-26-050457", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Charles W. Newton", "who_key": "Newton Charles W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926050457/0001104659-26-050457-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 276052}, {"id": "0001104659-26-044486", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Robert Edward Walker", "who_key": "Walker Robert Edward", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926044486/0001104659-26-044486-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291892}, {"id": "13DG-0001398344-26-006235", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC adjusts its stake in NVAX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0001398344-26-006235-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300532}, {"id": "13DG-0000102909-26-001957", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC adjusts its stake in NVAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0000102909-26-001957-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}, {"id": "0001104659-26-027143", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "John W. Shiver", "who_key": "Shiver John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926027143/0001104659-26-027143-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342292}, {"id": "0001104659-26-025369", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "James Patrick Kelly", "who_key": "Kelly James Patrick", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58921.920000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926025369/0001104659-26-025369-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346612}, {"id": "0001104659-26-023709", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Ruxandra Draghia-Akli", "who_key": "Draghia-Akli Ruxandra", "role": "EVP, Research & Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 107360.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926023709/0001104659-26-023709-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352372}, {"id": "0001104659-26-023715", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Mark J. Casey", "who_key": "Casey Mark J", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107977.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926023715/0001104659-26-023715-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352372}, {"id": "0001104659-26-023720", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Elaine O'Hara", "who_key": "O'Hara Elaine", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 212851.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926023720/0001104659-26-023720-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352372}, {"id": "0001104659-26-023726", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "John C. Jacobs", "who_key": "Jacobs John C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 657543.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926023726/0001104659-26-023726-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352372}, {"id": "0001104659-26-023731", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "James Patrick Kelly", "who_key": "Kelly James Patrick", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 197866.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926023731/0001104659-26-023731-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352372}, {"id": "0001104659-26-025361", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Elaine O'Hara", "who_key": "O'Hara Elaine", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926025361/0001104659-26-025361-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353812}, {"id": "0001104659-26-025363", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "John C. Jacobs", "who_key": "Jacobs John C", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926025363/0001104659-26-025363-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353812}, {"id": "0001104659-26-025365", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Mark J. Casey", "who_key": "Casey Mark J", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926025365/0001104659-26-025365-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353812}, {"id": "0001104659-26-025366", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Ruxandra Draghia-Akli", "who_key": "Draghia-Akli Ruxandra", "role": "EVP, Research & Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926025366/0001104659-26-025366-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353812}, {"id": "0001104659-26-025368", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "James Patrick Kelly", "who_key": "Kelly James Patrick", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926025368/0001104659-26-025368-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353812}, {"id": "0001104659-26-023069", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Mark J. Casey", "who_key": "Casey Mark J", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12309.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926023069/0001104659-26-023069-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355252}, {"id": "0001104659-26-023070", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Elaine O'Hara", "who_key": "O'Hara Elaine", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 165728.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NVAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000110465926023070/0001104659-26-023070-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355252}], "recent_buys": [{"id": "0001209191-23-018545", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43041.5, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NVAX gets $43K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919123018545/0001209191-23-018545-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920532}, {"id": "0001209191-21-035008", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Rachel K. King", "who_key": "King Rachel K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97747.99999999999, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $98K of NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121035008/0001209191-21-035008-index.htm", "trade_date": "2021-05-19", "timestamp": "2021-05-19", "mins": 2870932}, {"id": "0001209191-20-034716", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "James F. Young", "who_key": "YOUNG JAMES F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73245.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying NVAX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120034716/0001209191-20-034716-index.htm", "trade_date": "2020-06-03", "timestamp": "2020-06-03", "mins": 3374932}, {"id": "0001209191-20-006438", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4825.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying NVAX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120006438/0001209191-20-006438-index.htm", "trade_date": "2020-01-31", "timestamp": "2020-01-31", "mins": 3553492}, {"id": "0001209191-19-029410", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5849.9, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919119029410/0001209191-19-029410-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932212}, {"id": "0001209191-19-021625", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Rachel K. King", "who_key": "King Rachel K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45562.8, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying NVAX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919119021625/0001209191-19-021625-index.htm", "trade_date": "2019-03-27", "timestamp": "2019-03-27", "mins": 3999892}, {"id": "0001209191-19-006787", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11587.84, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919119006787/0001209191-19-006787-index.htm", "trade_date": "2019-01-31", "timestamp": "2019-01-31", "mins": 4079092}, {"id": "0001209191-18-044767", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11446.16, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying NVAX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919118044767/0001209191-18-044767-index.htm", "trade_date": "2018-07-31", "timestamp": "2018-07-31", "mins": 4344052}, {"id": "0001209191-18-030109", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32799.5, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919118030109/0001209191-18-030109-index.htm", "trade_date": "2018-05-14", "timestamp": "2018-05-14", "mins": 4456372}, {"id": "0001209191-18-030108", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "John Trizzino", "who_key": "Trizzino John", "role": "SVP, CBO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 81995.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919118030108/0001209191-18-030108-index.htm", "trade_date": "2018-05-14", "timestamp": "2018-05-14", "mins": 4456372}, {"id": "0001209191-18-030107", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Stanley C. Erck", "who_key": "Erck Stanley C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 164620.0, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919118030107/0001209191-18-030107-index.htm", "trade_date": "2018-05-14", "timestamp": "2018-05-14", "mins": 4456372}, {"id": "0001209191-18-006456", "src": "INSIDERS", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11249.92, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders now buying NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919118006456/0001209191-18-006456-index.htm", "trade_date": "2018-01-31", "timestamp": "2018-01-31", "mins": 4604692}], "institutional": [{"id": "13DG-0000093751-26-000510", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC takes a 7.1% passive stake in NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0000093751-26-000510-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0001398344-26-009210", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC moves to a 8.95% activist stake in NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0001398344-26-009210-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248692}, {"id": "13DG-0002100119-26-000933", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC takes a 5.09% passive stake in NVAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0002100119-26-000933-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0000070858-26-000241", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in NVAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000241-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273172}, {"id": "13DG-0001398344-26-006235", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC adjusts its stake in NVAX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0001398344-26-006235-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300532}, {"id": "13DG-0000102909-26-001957", "src": "13DG", "ticker": "NVAX", "cik": "1000694", "company": "NOVAVAX INC", "company_raw": "NOVAVAX INC", "who": "Novavax Inc", "who_key": "NOVAVAX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NOVAVAX INC adjusts its stake in NVAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/0000102909-26-001957-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "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": "Novavax, Inc. - Common Stock", "new_value": "NOVAVAX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000694", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000694", "applied": 1, "detected_at": "2026-10-26T09:58:36.723096"}]}, "key_people": [{"who": "Rajiv I. Modi", "who_key": "Modi Rajiv I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68908809.77, "net": -68908809.77, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3901807.5300000003, "date": "2015-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115054686/0001209191-15-054686-index.htm"}, {"action": "SELL", "amount": 100665.0, "date": "2015-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115053383/0001209191-15-053383-index.htm"}, {"action": "SELL", "amount": 4944943.33, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115051943/0001209191-15-051943-index.htm"}, {"action": "SELL", "amount": 4500072.68, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115050164/0001209191-15-050164-index.htm"}, {"action": "SELL", "amount": 30600000.0, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115048347/0001209191-15-048347-index.htm"}, {"action": "SELL", "amount": 2604822.78, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114070649/0001209191-14-070649-index.htm"}, {"action": "SELL", "amount": 7406498.45, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114069819/0001209191-14-069819-index.htm"}, {"action": "SELL", "amount": 14850000.0, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114022508/0001209191-14-022508-index.htm"}], "latest": {"action": "SELL", "amount": 3901807.5300000003, "date": "2015-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115054686/0001209191-15-054686-index.htm"}}, {"who": "Stanley C. Erck", "who_key": "Erck Stanley C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 513727.84, "sold": 50168263.373426005, "net": -49654535.533426, "trades": 18, "top_score": 61.4, "lean": "selling", "history": [{"action": "SELL", "amount": 7544194.7146000005, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121059557/0001209191-21-059557-index.htm"}, {"action": "SELL", "amount": 8580063.8364, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121059552/0001209191-21-059552-index.htm"}, {"action": "SELL", "amount": 22548579.0067, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121045558/0001209191-21-045558-index.htm"}, {"action": "SELL", "amount": 4742666.964, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120059196/0001209191-20-059196-index.htm"}, {"action": "SELL", "amount": 1348417.5221, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120052697/0001209191-20-052697-index.htm"}, {"action": "SELL", "amount": 3200722.154526, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120052524/0001209191-20-052524-index.htm"}, {"action": "BUY", "amount": 164620.0, "date": "2018-05-14", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919118030107/0001209191-18-030107-index.htm"}, {"action": "BUY", "amount": 113050.0, "date": "2017-11-09", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919117060141/0001209191-17-060141-index.htm"}, {"action": "BUY", "amount": 41980.0, "date": "2017-05-11", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919117031435/0001209191-17-031435-index.htm"}, {"action": "SELL", "amount": 2203619.1751, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919116111768/0001209191-16-111768-index.htm"}, {"action": "BUY", "amount": 9075.36, "date": "2016-01-31", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919116094479/0001209191-16-094479-index.htm"}, {"action": "BUY", "amount": 7311.959999999999, "date": "2015-07-31", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115063679/0001209191-15-063679-index.htm"}, {"action": "BUY", "amount": 13958.159999999998, "date": "2015-01-31", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115008912/0001209191-15-008912-index.htm"}, {"action": "BUY", "amount": 15476.64, "date": "2014-07-31", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114050155/0001209191-14-050155-index.htm"}, {"action": "BUY", "amount": 42698.0, "date": "2014-03-25", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114022917/0001209191-14-022917-index.htm"}, {"action": "BUY", "amount": 27177.72, "date": "2014-01-31", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114006703/0001209191-14-006703-index.htm"}, {"action": "BUY", "amount": 16380.0, "date": "2011-08-19", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919111045292/0001209191-11-045292-index.htm"}, {"action": "BUY", "amount": 62000.0, "date": "2011-08-10", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919111043603/0001209191-11-043603-index.htm"}], "latest": {"action": "SELL", "amount": 7544194.7146000005, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121059557/0001209191-21-059557-index.htm"}}, {"who": "Gregory M. Glenn", "who_key": "Glenn Gregory M", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 235072.82, "sold": 43531169.348426, "net": -43296096.528426, "trades": 57, "top_score": 52.2, "lean": "selling", "history": [{"action": "BUY", "amount": 43041.5, "date": "2023-03-10", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919123018545/0001209191-23-018545-index.htm"}, {"action": "SELL", "amount": 293583.7659, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121070012/0001209191-21-070012-index.htm"}, {"action": "SELL", "amount": 1403630.8757, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121068836/0001209191-21-068836-index.htm"}, {"action": "SELL", "amount": 1816999.9055, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121067558/0001209191-21-067558-index.htm"}, {"action": "SELL", "amount": 454246.7939, "date": "2021-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121067151/0001209191-21-067151-index.htm"}, {"action": "SELL", "amount": 1645913.724, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121066826/0001209191-21-066826-index.htm"}, {"action": "SELL", "amount": 1601675.5065000001, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121065181/0001209191-21-065181-index.htm"}, {"action": "SELL", "amount": 1382159.8856, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121064260/0001209191-21-064260-index.htm"}, {"action": "SELL", "amount": 1516551.7742, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121062976/0001209191-21-062976-index.htm"}, {"action": "SELL", "amount": 100871.05219999999, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121062506/0001209191-21-062506-index.htm"}, {"action": "SELL", "amount": 1371667.1982, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121061919/0001209191-21-061919-index.htm"}, {"action": "SELL", "amount": 1362427.3064, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121061279/0001209191-21-061279-index.htm"}, {"action": "SELL", "amount": 201110.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121060946/0001209191-21-060946-index.htm"}, {"action": "SELL", "amount": 1346217.9658, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121060488/0001209191-21-060488-index.htm"}, {"action": "SELL", "amount": 1438895.3688, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121059956/0001209191-21-059956-index.htm"}, {"action": "SELL", "amount": 143621.6704, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121058570/0001209191-21-058570-index.htm"}, {"action": "SELL", "amount": 488315.1687, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121058076/0001209191-21-058076-index.htm"}, {"action": "SELL", "amount": 271304.3436, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121056673/0001209191-21-056673-index.htm"}, {"action": "SELL", "amount": 332462.5102, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121054286/0001209191-21-054286-index.htm"}, {"action": "SELL", "amount": 974740.0199, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121053905/0001209191-21-053905-index.htm"}, {"action": "SELL", "amount": 435750.3318, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121052280/0001209191-21-052280-index.htm"}, {"action": "SELL", "amount": 518981.9138, "date": "2021-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121047809/0001209191-21-047809-index.htm"}, {"action": "SELL", "amount": 1014596.9047999999, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121047263/0001209191-21-047263-index.htm"}, {"action": "SELL", "amount": 1536016.7648, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121041642/0001209191-21-041642-index.htm"}, {"action": "SELL", "amount": 1104333.1233, "date": "2021-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121034071/0001209191-21-034071-index.htm"}], "latest": {"action": "BUY", "amount": 43041.5, "date": "2023-03-10", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919123018545/0001209191-23-018545-index.htm"}}, {"who": "John A. Herrmann III", "who_key": "Herrmann John A III", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 60962.44, "sold": 28438226.970255, "net": -28377264.530254997, "trades": 26, "top_score": 41.0, "lean": "selling", "history": [{"action": "SELL", "amount": 704533.5266, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919122001815/0001209191-22-001815-index.htm"}, {"action": "SELL", "amount": 1150000.0, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121070957/0001209191-21-070957-index.htm"}, {"action": "SELL", "amount": 980943.9363, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121067969/0001209191-21-067969-index.htm"}, {"action": "SELL", "amount": 1143600.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121067292/0001209191-21-067292-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121063205/0001209191-21-063205-index.htm"}, {"action": "SELL", "amount": 815421.622, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121062725/0001209191-21-062725-index.htm"}, {"action": "SELL", "amount": 874452.104, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121059543/0001209191-21-059543-index.htm"}, {"action": "SELL", "amount": 1147193.4842, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121056676/0001209191-21-056676-index.htm"}, {"action": "SELL", "amount": 1239867.4444, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121054817/0001209191-21-054817-index.htm"}, {"action": "SELL", "amount": 572648.4102, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121048440/0001209191-21-048440-index.htm"}, {"action": "SELL", "amount": 615847.5989, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121045060/0001209191-21-045060-index.htm"}, {"action": "SELL", "amount": 431747.8495, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121037289/0001209191-21-037289-index.htm"}, {"action": "SELL", "amount": 694317.1324, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121030017/0001209191-21-030017-index.htm"}, {"action": "SELL", "amount": 540609.1457999999, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121023613/0001209191-21-023613-index.htm"}, {"action": "SELL", "amount": 652759.2752, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121016342/0001209191-21-016342-index.htm"}, {"action": "SELL", "amount": 3627788.7188, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121007378/0001209191-21-007378-index.htm"}, {"action": "SELL", "amount": 4664546.093855, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120052527/0001209191-20-052527-index.htm"}, {"action": "SELL", "amount": 6673982.399999999, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000090445420000588/0000904454-20-000588-index.htm"}, {"action": "SELL", "amount": 640791.84, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120030893/0001209191-20-030893-index.htm"}, {"action": "SELL", "amount": 25756.7386, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919119050052/0001209191-19-050052-index.htm"}, {"action": "BUY", "amount": 5555.200000000001, "date": "2017-01-31", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919117007072/0001209191-17-007072-index.htm"}, {"action": "BUY", "amount": 9075.36, "date": "2016-01-31", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919116094491/0001209191-16-094491-index.htm"}, {"action": "SELL", "amount": 241419.64949999997, "date": "2015-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115086146/0001209191-15-086146-index.htm"}, {"action": "BUY", "amount": 3424.5599999999995, "date": "2015-07-31", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115063687/0001209191-15-063687-index.htm"}, {"action": "BUY", "amount": 22501.32, "date": "2015-01-31", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115008931/0001209191-15-008931-index.htm"}], "latest": {"action": "SELL", "amount": 704533.5266, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919122001815/0001209191-22-001815-index.htm"}}, {"who": "John Trizzino", "who_key": "Trizzino John", "role": "SVP, CBO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 372435.14, "sold": 26345003.969026, "net": -25972568.829026, "trades": 23, "top_score": 54.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1574637.1313, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121058075/0001209191-21-058075-index.htm"}, {"action": "SELL", "amount": 1759832.9187999999, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121058074/0001209191-21-058074-index.htm"}, {"action": "SELL", "amount": 3412012.7557, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121057280/0001209191-21-057280-index.htm"}, {"action": "SELL", "amount": 3538793.6165, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121056193/0001209191-21-056193-index.htm"}, {"action": "SELL", "amount": 594029.6121, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121030973/0001209191-21-030973-index.htm"}, {"action": "SELL", "amount": 608295.83, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121025908/0001209191-21-025908-index.htm"}, {"action": "SELL", "amount": 525761.1153000001, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121019275/0001209191-21-019275-index.htm"}, {"action": "SELL", "amount": 940719.2654, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121009027/0001209191-21-009027-index.htm"}, {"action": "SELL", "amount": 9388.0701, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121005739/0001209191-21-005739-index.htm"}, {"action": "SELL", "amount": 2012352.5906, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121002621/0001209191-21-002621-index.htm"}, {"action": "SELL", "amount": 248001.7719, "date": "2020-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120052700/0001209191-20-052700-index.htm"}, {"action": "SELL", "amount": 4723085.661126, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919120052525/0001209191-20-052525-index.htm"}, {"action": "SELL", "amount": 6366182.45, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000090445420000592/0000904454-20-000592-index.htm"}, {"action": "SELL", "amount": 31911.180200000003, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919119049314/0001209191-19-049314-index.htm"}, {"action": "BUY", "amount": 81995.0, "date": "2018-05-14", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919118030108/0001209191-18-030108-index.htm"}, {"action": "BUY", "amount": 3809.1200000000003, "date": "2017-01-31", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919117007074/0001209191-17-007074-index.htm"}, {"action": "BUY", "amount": 99820.0, "date": "2016-09-22", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919116142676/0001209191-16-142676-index.htm"}, {"action": "BUY", "amount": 21253.649999999998, "date": "2016-01-31", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919116094492/0001209191-16-094492-index.htm"}, {"action": "BUY", "amount": 18505.739999999998, "date": "2015-07-31", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115063691/0001209191-15-063691-index.htm"}, {"action": "BUY", "amount": 23997.93, "date": "2015-01-31", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115008932/0001209191-15-008932-index.htm"}, {"action": "BUY", "amount": 24799.500000000004, "date": "2014-06-17", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114042302/0001209191-14-042302-index.htm"}, {"action": "BUY", "amount": 74454.2, "date": "2014-06-16", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114042021/0001209191-14-042021-index.htm"}, {"action": "BUY", "amount": 23800.0, "date": "2011-08-09", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919111043601/0001209191-11-043601-index.htm"}], "latest": {"action": "SELL", "amount": 1574637.1313, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121058075/0001209191-21-058075-index.htm"}}, {"who": "Mitchell J. Kelly", "who_key": "KELLY MITCHELL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19525116.277999997, "net": -19525116.277999997, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9393959.814, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919106015598/0001209191-06-015598-index.htm"}, {"action": "SELL", "amount": 9393959.814, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919106019163/0001209191-06-019163-index.htm"}, {"action": "SELL", "amount": 408512.0, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105047035/0001209191-05-047035-index.htm"}, {"action": "SELL", "amount": 196189.55, "date": "2004-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919104059907/0001209191-04-059907-index.htm"}, {"action": "SELL", "amount": 132495.1, "date": "2004-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919104059157/0001209191-04-059157-index.htm"}], "latest": {"action": "SELL", "amount": 9393959.814, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919106015598/0001209191-06-015598-index.htm"}}, {"who": "Cadila Pharmaceuticals Ltd", "who_key": "Cadila Pharmaceuticals Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14850000.0, "net": -14850000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14850000.0, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114022507/0001209191-14-022507-index.htm"}], "latest": {"action": "SELL", "amount": 14850000.0, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114022507/0001209191-14-022507-index.htm"}}, {"who": "Gary C. Evans", "who_key": "EVANS GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1667579.1, "sold": 9879044.841, "net": -8211465.741, "trades": 29, "top_score": 45.1, "lean": "selling", "history": [{"action": "SELL", "amount": 91562.5, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121037803/0001209191-21-037803-index.htm"}, {"action": "SELL", "amount": 5174536.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121021528/0001209191-21-021528-index.htm"}, {"action": "SELL", "amount": 1579620.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000090445420000584/0000904454-20-000584-index.htm"}, {"action": "SELL", "amount": 123487.0, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919116126250/0001209191-16-126250-index.htm"}, {"action": "SELL", "amount": 270371.08200000005, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919116123245/0001209191-16-123245-index.htm"}, {"action": "SELL", "amount": 224808.0, "date": "2015-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115068079/0001209191-15-068079-index.htm"}, {"action": "SELL", "amount": 81397.9236, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919115066320/0001209191-15-066320-index.htm"}, {"action": "SELL", "amount": 266914.8954, "date": "2014-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114076766/0001209191-14-076766-index.htm"}, {"action": "SELL", "amount": 172962.0, "date": "2014-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919114075958/0001209191-14-075958-index.htm"}, {"action": "SELL", "amount": 193540.0, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919113022806/0001209191-13-022806-index.htm"}, {"action": "SELL", "amount": 849922.72, "date": "2011-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919111045542/0001209191-11-045542-index.htm"}, {"action": "SELL", "amount": 849922.72, "date": "2011-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919111045487/0001209191-11-045487-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-07-31", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000117096108000020/0001170961-08-000020-index.htm"}, {"action": "BUY", "amount": 30200.0, "date": "2007-08-23", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000117096107000067/0001170961-07-000067-index.htm"}, {"action": "BUY", "amount": 61980.00000000001, "date": "2007-08-22", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000117096107000065/0001170961-07-000065-index.htm"}, {"action": "BUY", "amount": 205668.0, "date": "2006-08-22", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919106047094/0001209191-06-047094-index.htm"}, {"action": "BUY", "amount": 123750.0, "date": "2006-04-11", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919106023516/0001209191-06-023516-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2006-01-25", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919106005291/0001209191-06-005291-index.htm"}, {"action": "BUY", "amount": 174900.0, "date": "2005-12-08", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105061996/0001209191-05-061996-index.htm"}, {"action": "BUY", "amount": 180000.0, "date": "2005-12-07", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105061896/0001209191-05-061896-index.htm"}, {"action": "BUY", "amount": 131360.0, "date": "2005-11-14", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105057372/0001209191-05-057372-index.htm"}, {"action": "BUY", "amount": 62250.0, "date": "2005-09-12", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105047037/0001209191-05-047037-index.htm"}, {"action": "BUY", "amount": 56760.0, "date": "2005-09-06", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105046532/0001209191-05-046532-index.htm"}, {"action": "BUY", "amount": 142900.0, "date": "2005-08-24", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105044714/0001209191-05-044714-index.htm"}, {"action": "BUY", "amount": 48740.0, "date": "2005-08-22", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919105044251/0001209191-05-044251-index.htm"}], "latest": {"action": "SELL", "amount": 91562.5, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000694/000120919121037803/0001209191-21-037803-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000510", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001104659-26-091965", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001000694-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001000694-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076930", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076928", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076927", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076926", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076925", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076924", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076923", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076922", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076648", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001628280-26-038512", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-009210", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001628280-26-032295", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030924", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030917", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000933", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-050457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000241", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001104659-26-049137", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001628280-26-027330", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001628280-26-027328", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044486", "price_sensitive": false}], "performance": {"ticker": "NVAX", "has_prices": true, "summary": {"n": 127, "avg": -0.8390684863201743, "win_rate": 0.023622047244094488, "best": 0.7100694444444444, "worst": -0.9367779204107831, "as_of": "2026-09-09"}, "buys": [{"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 43041.5, "date": "2023-03-10", "score": 45.0, "ref_price": 6.52, "return": 0.5107361963190185}, {"who": "King Rachel K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97747.99999999999, "date": "2021-05-19", "score": 43.9, "ref_price": 142.14, "return": -0.9307021246658225}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-08-17", "score": 0.0, "ref_price": 155.53, "return": -0.9366681669131358}, {"who": "YOUNG JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73245.0, "date": "2020-06-03", "score": 37.4, "ref_price": 44.25, "return": -0.7774011299435027}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 4825.0, "date": "2020-01-31", "score": 44.2, "ref_price": 7.62, "return": 0.29265091863517056}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 5849.9, "date": "2019-05-13", "score": 30.2, "ref_price": 5.76, "return": 0.7100694444444444}, {"who": "King Rachel K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45562.8, "date": "2019-03-27", "score": 35.0, "ref_price": 10.606, "return": -0.07128040731661325}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 11587.84, "date": "2019-01-31", "score": 36.5, "ref_price": 46.8, "return": -0.7895299145299145}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 11446.16, "date": "2018-07-31", "score": 37.3, "ref_price": 25.4, "return": -0.6122047244094488}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 32799.5, "date": "2018-05-14", "score": 49.3, "ref_price": 33.8, "return": -0.7085798816568046}, {"who": "Trizzino John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CBO and CFO", "amount": 81995.0, "date": "2018-05-14", "score": 54.0, "ref_price": 33.8, "return": -0.7085798816568046}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 164620.0, "date": "2018-05-14", "score": 58.2, "ref_price": 33.8, "return": -0.7085798816568046}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 11249.92, "date": "2018-01-31", "score": 46.3, "ref_price": 40.4, "return": -0.7561881188118812}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 11299.999999999998, "date": "2017-11-09", "score": 48.1, "ref_price": 22.6, "return": -0.5641592920353983}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 113050.0, "date": "2017-11-09", "score": 61.4, "ref_price": 22.6, "return": -0.5641592920353983}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 1830.73, "date": "2017-07-31", "score": 28.8, "ref_price": 20.8, "return": -0.5264423076923077}, {"who": "MCMANUS MICHAEL A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19396.0, "date": "2017-05-12", "score": 31.9, "ref_price": 20.0, "return": -0.5075000000000001}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185780.0, "date": "2017-05-11", "score": 50.8, "ref_price": 18.514, "return": -0.4679701847250729}, {"who": "MCMANUS MICHAEL A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8400.0, "date": "2017-05-11", "score": 27.3, "ref_price": 18.514, "return": -0.4679701847250729}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 20950.0, "date": "2017-05-11", "score": 53.6, "ref_price": 18.514, "return": -0.4679701847250729}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 41980.0, "date": "2017-05-11", "score": 54.2, "ref_price": 18.514, "return": -0.4679701847250729}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 3809.1200000000003, "date": "2017-01-31", "score": 18.8, "ref_price": 26.2, "return": -0.6240458015267176}, {"who": "Herrmann John A III", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 5555.200000000001, "date": "2017-01-31", "score": 34.8, "ref_price": 26.2, "return": -0.6240458015267176}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 1828.9600000000003, "date": "2017-01-31", "score": 30.4, "ref_price": 26.2, "return": -0.6240458015267176}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 1446.0, "date": "2016-12-07", "score": 29.0, "ref_price": 26.6, "return": -0.6296992481203008}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 99820.0, "date": "2016-09-22", "score": 49.0, "ref_price": 43.0, "return": -0.7709302325581395}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172010.0, "date": "2016-09-21", "score": 47.9, "ref_price": 38.8, "return": -0.7461340206185566}, {"who": "MCMANUS MICHAEL A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48297.0, "date": "2016-09-21", "score": 37.4, "ref_price": 38.8, "return": -0.7461340206185566}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, R&D", "amount": 1649.0, "date": "2016-09-21", "score": 31.3, "ref_price": 38.8, "return": -0.7461340206185566}, {"who": "BOUDREAUX GAIL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144850.0, "date": "2016-09-20", "score": 56.0, "ref_price": 29.2, "return": -0.6626712328767124}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 1810.38, "date": "2016-07-31", "score": 28.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 21253.649999999998, "date": "2016-01-31", "score": 28.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Herrmann John A III", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 9075.36, "date": "2016-01-31", "score": 37.0, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Research and Development", "amount": 10376.22, "date": "2016-01-31", "score": 37.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 1773.8999999999999, "date": "2016-01-31", "score": 28.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 9075.36, "date": "2016-01-31", "score": 37.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 18505.739999999998, "date": "2015-07-31", "score": 28.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Herrmann John A III", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 3424.5599999999995, "date": "2015-07-31", "score": 18.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Research and Development", "amount": 2033.7599999999998, "date": "2015-07-31", "score": 30.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 1741.9199999999998, "date": "2015-07-31", "score": 28.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 7311.959999999999, "date": "2015-07-31", "score": 36.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 23997.93, "date": "2015-01-31", "score": 31.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Herrmann John A III", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 22501.32, "date": "2015-01-31", "score": 35.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Hahn Timothy Jon", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Manufacturing", "amount": 21270.12, "date": "2015-01-31", "score": 27.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Wilson Russell P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Business Development", "amount": 11513.999999999998, "date": "2015-01-31", "score": 24.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Research and Development", "amount": 1974.4799999999998, "date": "2015-01-31", "score": 15.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 19124.64, "date": "2015-01-31", "score": 42.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 13958.159999999998, "date": "2015-01-31", "score": 40.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 20549.5, "date": "2014-10-03", "score": 41.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Hahn Timothy Jon", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Manufacturing", "amount": 10125.0, "date": "2014-10-03", "score": 22.9, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Hahn Timothy Jon", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Manufacturing", "amount": 37529.8016, "date": "2014-09-25", "score": 30.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Herrmann John A III", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 20406.0, "date": "2014-07-31", "score": 41.0, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Hahn Timothy Jon", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Manufacturing & PD", "amount": 21067.199999999997, "date": "2014-07-31", "score": 27.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Research and Development", "amount": 28971.96, "date": "2014-07-31", "score": 42.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Wilson Russell P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Business Development", "amount": 11374.919999999998, "date": "2014-07-31", "score": 24.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 20036.64, "date": "2014-07-31", "score": 47.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 15476.64, "date": "2014-07-31", "score": 40.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 24799.500000000004, "date": "2014-06-17", "score": 31.9, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 74454.2, "date": "2014-06-16", "score": 39.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "YOUNG JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111837.49999999999, "date": "2014-03-25", "score": 40.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216699.99999999997, "date": "2014-03-25", "score": 46.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 21225.0, "date": "2014-03-25", "score": 46.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 42698.0, "date": "2014-03-25", "score": 46.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Wilson Russell P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Business Development", "amount": 11221.0, "date": "2014-01-31", "score": 24.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Research and Development", "amount": 9393.58, "date": "2014-01-31", "score": 24.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Hahn Timothy Jon", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Manufacturing & PD", "amount": 21562.64, "date": "2014-01-31", "score": 28.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 22597.72, "date": "2014-01-31", "score": 39.0, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 27177.72, "date": "2014-01-31", "score": 45.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 0.0, "date": "2013-06-12", "score": 22.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "PHILLIPS BARCLAY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95000.0, "date": "2013-06-12", "score": 43.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95000.0, "date": "2013-06-12", "score": 43.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Hahn Timothy Jon", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Manufacturing & PD", "amount": 39480.0, "date": "2013-06-10", "score": 35.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 3840.0, "date": "2013-06-07", "score": 27.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "YOUNG JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191000.0, "date": "2013-06-06", "score": 47.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "YOUNG JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202999.99999999997, "date": "2013-03-11", "score": 50.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Hahn Timothy Jon", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Manufacturing & PD", "amount": 39900.0, "date": "2012-05-14", "score": 44.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 33750.0, "date": "2012-05-10", "score": 52.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60500.0, "date": "2012-04-10", "score": 41.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 3000.0, "date": "2011-12-05", "score": 26.0, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "YOUNG JAMES F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 292000.0, "date": "2011-12-01", "score": 57.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 2520.0, "date": "2011-11-29", "score": 25.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 16380.0, "date": "2011-08-19", "score": 39.9, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Erck Stanley C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 62000.0, "date": "2011-08-10", "score": 46.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Trizzino John", "person_type": "EXEC", "person_label": "Execs", "role": "Snr. VP, Int & Govt Alliances", "amount": 23800.0, "date": "2011-08-09", "score": 26.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "DRISCOLL FREDERICK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 23600.0, "date": "2011-08-09", "score": 39.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2011-08-09", "score": 36.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101750.0, "date": "2011-06-20", "score": 39.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Glenn Gregory M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 4018.0, "date": "2010-08-25", "score": 27.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Monath Thomas P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-07-31", "score": 16.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Robinson Jim", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Tech. & Quality Operations", "amount": 0.0, "date": "2008-07-31", "score": 14.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "MCMANUS MICHAEL A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-07-31", "score": 19.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Singhvi Rahul", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 0.0, "date": "2008-07-31", "score": 25.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-07-31", "score": 16.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Heaton Penny", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 0.0, "date": "2008-07-31", "score": 19.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Johnston Thomas Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Strategy", "amount": 0.0, "date": "2008-07-31", "score": 20.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Stigliano Len F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, Treasurer", "amount": 0.0, "date": "2008-07-31", "score": 37.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "LAMBERT JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-07-31", "score": 17.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "TANANBAUM JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-07-31", "score": 15.2, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Heaton Penny", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 6099.889999999999, "date": "2008-01-30", "score": 29.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Robinson Jim", "person_type": "EXEC", "person_label": "Execs", "role": "VP,Technical & Quality Oper.", "amount": 15325.0, "date": "2008-01-09", "score": 25.9, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Singhvi Rahul", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 3342.46, "date": "2007-08-28", "score": 32.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Stigliano Len F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, Treasurer", "amount": 31400.0, "date": "2007-08-24", "score": 40.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30200.0, "date": "2007-08-23", "score": 33.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61980.00000000001, "date": "2007-08-22", "score": 37.0, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "Robinson Jim", "person_type": "EXEC", "person_label": "Execs", "role": "VP,Technical & Qual. Operation", "amount": 62368.69, "date": "2007-08-21", "score": 38.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205668.0, "date": "2006-08-22", "score": 44.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123750.0, "date": "2006-04-11", "score": 40.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2006-01-25", "score": 43.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174900.0, "date": "2005-12-08", "score": 43.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 180000.0, "date": "2005-12-07", "score": 43.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131360.0, "date": "2005-11-14", "score": 41.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62250.0, "date": "2005-09-12", "score": 37.4, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56760.0, "date": "2005-09-06", "score": 37.6, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "MCMANUS MICHAEL A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2005-09-01", "score": 40.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142900.0, "date": "2005-08-24", "score": 45.1, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48740.0, "date": "2005-08-22", "score": 38.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "MARSH JOHN O JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4879.0, "date": "2005-08-22", "score": 26.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90845.0, "date": "2005-08-15", "score": 43.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90845.0, "date": "2005-08-15", "score": 43.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "SIMS NELSON M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 37682.05, "date": "2004-10-08", "score": 56.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31400.0, "date": "2004-09-27", "score": 34.7, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "EVANS GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35981.1, "date": "2004-09-13", "score": 35.3, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "MCMANUS MICHAEL A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34100.0, "date": "2004-08-16", "score": 38.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "SIMS NELSON M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 61456.0, "date": "2004-07-26", "score": 61.5, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "LYNCH FORD R", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Marketing and Sales", "amount": 19747.999999999996, "date": "2004-07-26", "score": 40.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "MARSH JOHN O JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31300.0, "date": "2003-12-01", "score": 33.8, "ref_price": 155.8, "return": -0.9367779204107831}, {"who": "LAZARUS J MICHAEL MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11110.544999999998, "date": "2003-01-23", "score": 30.1, "ref_price": 155.8, "return": -0.9367779204107831}]}, "price_series": [{"date": "2016-09-09", "close": 155.8, "volume": 745916.0}, {"date": "2016-09-12", "close": 163.6, "volume": 448997.0}, {"date": "2016-09-13", "close": 159.2, "volume": 289522.0}, {"date": "2016-09-14", "close": 166.2, "volume": 299249.0}, {"date": "2016-09-15", "close": 166.8, "volume": 896518.0}, {"date": "2016-09-16", "close": 25.8, "volume": 12096955.0}, {"date": "2016-09-19", "close": 29.8, "volume": 4140584.0}, {"date": "2016-09-20", "close": 29.2, "volume": 1512555.0}, {"date": "2016-09-21", "close": 38.8, "volume": 4727249.0}, {"date": "2016-09-22", "close": 43.0, "volume": 4243035.0}, {"date": "2016-09-23", "close": 45.2, "volume": 3538085.0}, {"date": "2016-09-26", "close": 47.0, "volume": 1889934.0}, {"date": "2016-09-27", "close": 45.6, "volume": 2699997.0}, {"date": "2016-09-28", "close": 44.0, "volume": 1450390.0}, {"date": "2016-09-29", "close": 41.2, "volume": 1413545.0}, {"date": "2016-09-30", "close": 41.6, "volume": 843133.0}, {"date": "2016-10-03", "close": 41.6, "volume": 562680.0}, {"date": "2016-10-04", "close": 40.0, "volume": 573827.0}, {"date": "2016-10-05", "close": 40.2, "volume": 677379.0}, {"date": "2016-10-06", "close": 37.6, "volume": 667436.0}, {"date": "2016-10-07", "close": 36.0, "volume": 1036693.0}, {"date": "2016-10-10", "close": 37.6, "volume": 456633.0}, {"date": "2016-10-11", "close": 35.4, "volume": 452034.0}, {"date": "2016-10-12", "close": 32.4, "volume": 739957.0}, {"date": "2016-10-13", "close": 32.6, "volume": 517819.0}, {"date": "2016-10-14", "close": 31.2, "volume": 467849.0}, {"date": "2016-10-17", "close": 30.6, "volume": 396597.0}, {"date": "2016-10-18", "close": 31.8, "volume": 367357.0}, {"date": "2016-10-19", "close": 31.8, "volume": 225437.0}, {"date": "2016-10-20", "close": 31.4, "volume": 306380.0}, {"date": "2016-10-21", "close": 30.4, "volume": 563811.0}, {"date": "2016-10-24", "close": 31.6, "volume": 312281.0}, {"date": "2016-10-25", "close": 31.0, "volume": 232009.0}, {"date": "2016-10-26", "close": 32.0, "volume": 334119.0}, {"date": "2016-10-27", "close": 30.2, "volume": 398602.0}, {"date": "2016-10-28", "close": 28.8, "volume": 478789.0}, {"date": "2016-10-31", "close": 30.4, "volume": 302326.0}, {"date": "2016-11-01", "close": 28.9, "volume": 479723.0}, {"date": "2016-11-02", "close": 26.8, "volume": 348173.0}, {"date": "2016-11-03", "close": 24.4, "volume": 564567.0}, {"date": "2016-11-04", "close": 29.0, "volume": 779990.0}, {"date": "2016-11-07", "close": 29.4, "volume": 500705.0}, {"date": "2016-11-08", "close": 29.0, "volume": 261987.0}, {"date": "2016-11-09", "close": 34.0, "volume": 832282.0}, {"date": "2016-11-10", "close": 28.0, "volume": 1142670.0}, {"date": "2016-11-11", "close": 27.8, "volume": 620085.0}, {"date": "2016-11-14", "close": 27.0, "volume": 547077.0}, {"date": "2016-11-15", "close": 27.2, "volume": 357497.0}, {"date": "2016-11-16", "close": 25.8, "volume": 531977.0}, {"date": "2016-11-17", "close": 26.2, "volume": 488238.0}, {"date": "2016-11-18", "close": 25.8, "volume": 319880.0}, {"date": "2016-11-21", "close": 26.0, "volume": 290055.0}, {"date": "2016-11-22", "close": 25.2, "volume": 307448.0}, {"date": "2016-11-23", "close": 25.8, "volume": 303536.0}, {"date": "2016-11-25", "close": 26.2, "volume": 181413.0}, {"date": "2016-11-28", "close": 25.6, "volume": 203002.0}, {"date": "2016-11-29", "close": 25.4, "volume": 589638.0}, {"date": "2016-11-30", "close": 24.2, "volume": 289193.0}, {"date": "2016-12-01", "close": 23.6, "volume": 414075.0}, {"date": "2016-12-02", "close": 24.8, "volume": 239615.0}, {"date": "2016-12-05", "close": 25.8, "volume": 247880.0}, {"date": "2016-12-06", "close": 29.2, "volume": 723441.0}, {"date": "2016-12-07", "close": 26.6, "volume": 526191.0}, {"date": "2016-12-08", "close": 28.6, "volume": 331877.0}, {"date": "2016-12-09", "close": 29.2, "volume": 727454.0}, {"date": "2016-12-12", "close": 27.0, "volume": 309781.0}, {"date": "2016-12-13", "close": 26.8, "volume": 309818.0}, {"date": "2016-12-14", "close": 25.8, "volume": 209720.0}, {"date": "2016-12-15", "close": 28.0, "volume": 360776.0}, {"date": "2016-12-16", "close": 28.0, "volume": 1040381.0}, {"date": "2016-12-19", "close": 28.0, "volume": 345084.0}, {"date": "2016-12-20", "close": 28.4, "volume": 245687.0}, {"date": "2016-12-21", "close": 27.6, "volume": 192439.0}, {"date": "2016-12-22", "close": 26.4, "volume": 301625.0}, {"date": "2016-12-23", "close": 27.8, "volume": 220939.0}, {"date": "2016-12-27", "close": 26.4, "volume": 218227.0}, {"date": "2016-12-28", "close": 26.0, "volume": 252196.0}, {"date": "2016-12-29", "close": 25.8, "volume": 298159.0}, {"date": "2016-12-30", "close": 25.2, "volume": 317002.0}, {"date": "2017-01-03", "close": 25.4, "volume": 413585.0}, {"date": "2017-01-04", "close": 26.2, "volume": 323798.0}, {"date": "2017-01-05", "close": 26.4, "volume": 263232.0}, {"date": "2017-01-06", "close": 27.4, "volume": 308530.0}, {"date": "2017-01-09", "close": 28.4, "volume": 393247.0}, {"date": "2017-01-10", "close": 28.6, "volume": 388534.0}, {"date": "2017-01-11", "close": 27.0, "volume": 518094.0}, {"date": "2017-01-12", "close": 29.0, "volume": 496951.0}, {"date": "2017-01-13", "close": 28.6, "volume": 353412.0}, {"date": "2017-01-17", "close": 27.4, "volume": 242478.0}, {"date": "2017-01-18", "close": 28.4, "volume": 255601.0}, {"date": "2017-01-19", "close": 27.4, "volume": 190704.0}, {"date": "2017-01-20", "close": 27.0, "volume": 212214.0}, {"date": "2017-01-23", "close": 27.0, "volume": 264818.0}, {"date": "2017-01-24", "close": 27.0, "volume": 294988.0}, {"date": "2017-01-25", "close": 27.2, "volume": 272268.0}, {"date": "2017-01-26", "close": 26.4, "volume": 183912.0}, {"date": "2017-01-27", "close": 26.6, "volume": 182204.0}, {"date": "2017-01-30", "close": 25.6, "volume": 223946.0}, {"date": "2017-01-31", "close": 26.2, "volume": 358633.0}, {"date": "2017-02-01", "close": 26.0, "volume": 166504.0}, {"date": "2017-02-02", "close": 25.6, "volume": 189687.0}, {"date": "2017-02-03", "close": 26.6, "volume": 158982.0}, {"date": "2017-02-06", "close": 26.6, "volume": 135365.0}, {"date": "2017-02-07", "close": 26.2, "volume": 157188.0}, {"date": "2017-02-08", "close": 26.2, "volume": 174302.0}, {"date": "2017-02-09", "close": 26.4, "volume": 145649.0}, {"date": "2017-02-10", "close": 26.8, "volume": 301604.0}, {"date": "2017-02-13", "close": 27.4, "volume": 265753.0}, {"date": "2017-02-14", "close": 28.4, "volume": 252489.0}, {"date": "2017-02-15", "close": 32.4, "volume": 1566850.0}, {"date": "2017-02-16", "close": 31.2, "volume": 1067449.0}, {"date": "2017-02-17", "close": 30.2, "volume": 381316.0}, {"date": "2017-02-21", "close": 29.0, "volume": 239106.0}, {"date": "2017-02-22", "close": 28.6, "volume": 228178.0}, {"date": "2017-02-23", "close": 27.6, "volume": 180674.0}, {"date": "2017-02-24", "close": 27.6, "volume": 290968.0}, {"date": "2017-02-27", "close": 32.6, "volume": 487493.0}, {"date": "2017-02-28", "close": 30.2, "volume": 536419.0}, {"date": "2017-03-01", "close": 30.0, "volume": 351326.0}, {"date": "2017-03-02", "close": 28.6, "volume": 285997.0}, {"date": "2017-03-03", "close": 29.4, "volume": 171525.0}, {"date": "2017-03-06", "close": 29.4, "volume": 319252.0}, {"date": "2017-03-07", "close": 28.4, "volume": 208763.0}, {"date": "2017-03-08", "close": 29.0, "volume": 284366.0}, {"date": "2017-03-09", "close": 29.2, "volume": 168517.0}, {"date": "2017-03-10", "close": 29.2, "volume": 176907.0}, {"date": "2017-03-13", "close": 28.8, "volume": 153132.0}, {"date": "2017-03-14", "close": 27.6, "volume": 287881.0}, {"date": "2017-03-15", "close": 27.8, "volume": 289738.0}, {"date": "2017-03-16", "close": 27.6, "volume": 129192.0}, {"date": "2017-03-17", "close": 26.8, "volume": 872315.0}, {"date": "2017-03-20", "close": 26.4, "volume": 148402.0}, {"date": "2017-03-21", "close": 24.4, "volume": 465115.0}, {"date": "2017-03-22", "close": 24.8, "volume": 274880.0}, {"date": "2017-03-23", "close": 25.4, "volume": 206614.0}, {"date": "2017-03-24", "close": 25.2, "volume": 106558.0}, {"date": "2017-03-27", "close": 26.0, "volume": 191623.0}, {"date": "2017-03-28", "close": 25.8, "volume": 129292.0}, {"date": "2017-03-29", "close": 25.6, "volume": 193820.0}, {"date": "2017-03-30", "close": 25.2, "volume": 98573.0}, {"date": "2017-03-31", "close": 25.6, "volume": 107577.0}, {"date": "2017-04-03", "close": 24.4, "volume": 192877.0}, {"date": "2017-04-04", "close": 23.2, "volume": 310579.0}, {"date": "2017-04-05", "close": 20.6, "volume": 768928.0}, {"date": "2017-04-06", "close": 18.016, "volume": 1466227.0}, {"date": "2017-04-07", "close": 17.926, "volume": 469004.0}, {"date": "2017-04-10", "close": 18.002, "volume": 374945.0}, {"date": "2017-04-11", "close": 17.8, "volume": 276185.0}, {"date": "2017-04-12", "close": 17.636, "volume": 181702.0}, {"date": "2017-04-13", "close": 18.04, "volume": 225141.0}, {"date": "2017-04-17", "close": 17.668, "volume": 87981.0}, {"date": "2017-04-18", "close": 16.59, "volume": 304618.0}, {"date": "2017-04-19", "close": 16.534, "volume": 287649.0}, {"date": "2017-04-20", "close": 16.486, "volume": 224503.0}, {"date": "2017-04-21", "close": 16.582, "volume": 153311.0}, {"date": "2017-04-24", "close": 16.274, "volume": 382811.0}, {"date": "2017-04-25", "close": 16.79, "volume": 285631.0}, {"date": "2017-04-26", "close": 16.608, "volume": 201646.0}, {"date": "2017-04-27", "close": 16.58, "volume": 177953.0}, {"date": "2017-04-28", "close": 16.322, "volume": 152720.0}, {"date": "2017-05-01", "close": 16.36, "volume": 158495.0}, {"date": "2017-05-02", "close": 16.154, "volume": 210272.0}, {"date": "2017-05-03", "close": 15.59, "volume": 319784.0}, {"date": "2017-05-04", "close": 15.204, "volume": 282936.0}, {"date": "2017-05-05", "close": 14.868, "volume": 203942.0}, {"date": "2017-05-08", "close": 14.68, "volume": 227313.0}, {"date": "2017-05-09", "close": 16.982, "volume": 956161.0}, {"date": "2017-05-10", "close": 16.69, "volume": 289988.0}, {"date": "2017-05-11", "close": 18.514, "volume": 611529.0}, {"date": "2017-05-12", "close": 20.0, "volume": 889809.0}, {"date": "2017-05-15", "close": 21.8, "volume": 921705.0}, {"date": "2017-05-16", "close": 22.6, "volume": 501468.0}, {"date": "2017-05-17", "close": 20.6, "volume": 370985.0}, {"date": "2017-05-18", "close": 21.8, "volume": 224945.0}, {"date": "2017-05-19", "close": 20.8, "volume": 231920.0}, {"date": "2017-05-22", "close": 20.4, "volume": 224568.0}, {"date": "2017-05-23", "close": 20.4, "volume": 372751.0}, {"date": "2017-05-24", "close": 20.4, "volume": 108978.0}, {"date": "2017-05-25", "close": 20.8, "volume": 222774.0}, {"date": "2017-05-26", "close": 19.8, "volume": 217934.0}, {"date": "2017-05-30", "close": 19.2, "volume": 173442.0}, {"date": "2017-05-31", "close": 18.426, "volume": 309546.0}, {"date": "2017-06-01", "close": 20.8, "volume": 324770.0}, {"date": "2017-06-02", "close": 20.2, "volume": 216547.0}, {"date": "2017-06-05", "close": 21.0, "volume": 206472.0}, {"date": "2017-06-06", "close": 20.4, "volume": 160195.0}, {"date": "2017-06-07", "close": 21.2, "volume": 648200.0}, {"date": "2017-06-08", "close": 20.8, "volume": 206277.0}, {"date": "2017-06-09", "close": 20.2, "volume": 158119.0}, {"date": "2017-06-12", "close": 21.2, "volume": 192816.0}, {"date": "2017-06-13", "close": 21.2, "volume": 116916.0}, {"date": "2017-06-14", "close": 21.4, "volume": 125735.0}, {"date": "2017-06-15", "close": 20.8, "volume": 135514.0}, {"date": "2017-06-16", "close": 22.0, "volume": 920587.0}, {"date": "2017-06-19", "close": 22.0, "volume": 192701.0}, {"date": "2017-06-20", "close": 22.6, "volume": 210222.0}, {"date": "2017-06-21", "close": 23.2, "volume": 271789.0}, {"date": "2017-06-22", "close": 23.8, "volume": 241238.0}, {"date": "2017-06-23", "close": 23.6, "volume": 613382.0}, {"date": "2017-06-26", "close": 23.8, "volume": 145677.0}, {"date": "2017-06-27", "close": 22.2, "volume": 287209.0}, {"date": "2017-06-28", "close": 23.6, "volume": 212346.0}, {"date": "2017-06-29", "close": 23.0, "volume": 154935.0}, {"date": "2017-06-30", "close": 23.0, "volume": 100822.0}, {"date": "2017-07-03", "close": 23.0, "volume": 67947.0}, {"date": "2017-07-05", "close": 23.8, "volume": 199740.0}, {"date": "2017-07-06", "close": 23.6, "volume": 149007.0}, {"date": "2017-07-07", "close": 23.6, "volume": 141840.0}, {"date": "2017-07-10", "close": 23.2, "volume": 267631.0}, {"date": "2017-07-11", "close": 23.4, "volume": 134803.0}, {"date": "2017-07-12", "close": 23.4, "volume": 90751.0}, {"date": "2017-07-13", "close": 23.4, "volume": 113305.0}, {"date": "2017-07-14", "close": 23.4, "volume": 97775.0}, {"date": "2017-07-17", "close": 22.8, "volume": 144082.0}, {"date": "2017-07-18", "close": 29.0, "volume": 1600248.0}, {"date": "2017-07-19", "close": 28.4, "volume": 1256608.0}, {"date": "2017-07-20", "close": 30.2, "volume": 564418.0}, {"date": "2017-07-21", "close": 29.6, "volume": 356027.0}, {"date": "2017-07-24", "close": 30.2, "volume": 1716950.0}, {"date": "2017-07-25", "close": 22.0, "volume": 1699028.0}, {"date": "2017-07-26", "close": 21.8, "volume": 334199.0}, {"date": "2017-07-27", "close": 20.4, "volume": 437846.0}, {"date": "2017-07-28", "close": 19.192, "volume": 623005.0}, {"date": "2017-07-31", "close": 20.8, "volume": 383925.0}, {"date": "2017-08-01", "close": 20.6, "volume": 199209.0}, {"date": "2017-08-02", "close": 19.302, "volume": 314869.0}, {"date": "2017-08-03", "close": 19.372, "volume": 233774.0}, {"date": "2017-08-04", "close": 20.2, "volume": 322507.0}, {"date": "2017-08-07", "close": 19.202, "volume": 282940.0}, {"date": "2017-08-08", "close": 19.424, "volume": 210947.0}, {"date": "2017-08-09", "close": 19.8, "volume": 425625.0}, {"date": "2017-08-10", "close": 19.6, "volume": 241886.0}, {"date": "2017-08-11", "close": 19.966, "volume": 184449.0}, {"date": "2017-08-14", "close": 20.6, "volume": 191259.0}, {"date": "2017-08-15", "close": 20.2, "volume": 114325.0}, {"date": "2017-08-16", "close": 20.2, "volume": 104607.0}, {"date": "2017-08-17", "close": 19.792, "volume": 163776.0}, {"date": "2017-08-18", "close": 20.0, "volume": 135813.0}, {"date": "2017-08-21", "close": 20.0, "volume": 145432.0}, {"date": "2017-08-22", "close": 20.0, "volume": 90527.0}, {"date": "2017-08-23", "close": 20.8, "volume": 219647.0}, {"date": "2017-08-24", "close": 20.8, "volume": 124578.0}, {"date": "2017-08-25", "close": 21.2, "volume": 264935.0}, {"date": "2017-08-28", "close": 21.6, "volume": 182482.0}, {"date": "2017-08-29", "close": 21.2, "volume": 146850.0}, {"date": "2017-08-30", "close": 21.2, "volume": 177409.0}, {"date": "2017-08-31", "close": 21.0, "volume": 191318.0}, {"date": "2017-09-01", "close": 22.0, "volume": 395640.0}, {"date": "2017-09-05", "close": 21.6, "volume": 211978.0}, {"date": "2017-09-06", "close": 22.0, "volume": 154273.0}, {"date": "2017-09-07", "close": 23.6, "volume": 293404.0}, {"date": "2017-09-08", "close": 23.2, "volume": 200424.0}, {"date": "2017-09-11", "close": 23.0, "volume": 174586.0}, {"date": "2017-09-12", "close": 22.8, "volume": 202305.0}, {"date": "2017-09-13", "close": 23.8, "volume": 233370.0}, {"date": "2017-09-14", "close": 23.0, "volume": 354778.0}, {"date": "2017-09-15", "close": 22.8, "volume": 424882.0}, {"date": "2017-09-18", "close": 22.4, "volume": 227180.0}, {"date": "2017-09-19", "close": 22.8, "volume": 236632.0}, {"date": "2017-09-20", "close": 23.0, "volume": 144191.0}, {"date": "2017-09-21", "close": 23.2, "volume": 147664.0}, {"date": "2017-09-22", "close": 23.2, "volume": 141962.0}, {"date": "2017-09-25", "close": 24.2, "volume": 572682.0}, {"date": "2017-09-26", "close": 23.6, "volume": 247293.0}, {"date": "2017-09-27", "close": 23.2, "volume": 266198.0}, {"date": "2017-09-28", "close": 23.0, "volume": 152977.0}, {"date": "2017-09-29", "close": 22.8, "volume": 146190.0}, {"date": "2017-10-02", "close": 23.4, "volume": 161808.0}, {"date": "2017-10-03", "close": 23.0, "volume": 285726.0}, {"date": "2017-10-04", "close": 23.2, "volume": 209304.0}, {"date": "2017-10-05", "close": 23.2, "volume": 215190.0}, {"date": "2017-10-06", "close": 23.0, "volume": 219612.0}, {"date": "2017-10-09", "close": 23.2, "volume": 118162.0}, {"date": "2017-10-10", "close": 23.4, "volume": 163911.0}, {"date": "2017-10-11", "close": 23.2, "volume": 230973.0}, {"date": "2017-10-12", "close": 23.6, "volume": 203061.0}, {"date": "2017-10-13", "close": 22.8, "volume": 232234.0}, {"date": "2017-10-16", "close": 22.4, "volume": 192202.0}, {"date": "2017-10-17", "close": 21.6, "volume": 231748.0}, {"date": "2017-10-18", "close": 20.4, "volume": 265624.0}, {"date": "2017-10-19", "close": 21.2, "volume": 374805.0}, {"date": "2017-10-20", "close": 21.0, "volume": 137833.0}, {"date": "2017-10-23", "close": 20.6, "volume": 86933.0}, {"date": "2017-10-24", "close": 20.6, "volume": 100384.0}, {"date": "2017-10-25", "close": 20.2, "volume": 166603.0}, {"date": "2017-10-26", "close": 20.0, "volume": 165503.0}, {"date": "2017-10-27", "close": 21.0, "volume": 162500.0}, {"date": "2017-10-30", "close": 20.4, "volume": 110625.0}, {"date": "2017-10-31", "close": 21.8, "volume": 353100.0}, {"date": "2017-11-01", "close": 22.2, "volume": 184698.0}, {"date": "2017-11-02", "close": 22.6, "volume": 117870.0}, {"date": "2017-11-03", "close": 22.8, "volume": 144697.0}, {"date": "2017-11-06", "close": 22.6, "volume": 129227.0}, {"date": "2017-11-07", "close": 22.4, "volume": 191465.0}, {"date": "2017-11-08", "close": 22.8, "volume": 158975.0}, {"date": "2017-11-09", "close": 22.6, "volume": 112240.0}, {"date": "2017-11-10", "close": 22.5, "volume": 113964.0}, {"date": "2017-11-13", "close": 24.4, "volume": 495605.0}, {"date": "2017-11-14", "close": 23.8, "volume": 226692.0}, {"date": "2017-11-15", "close": 23.2, "volume": 143120.0}, {"date": "2017-11-16", "close": 24.6, "volume": 251284.0}, {"date": "2017-11-17", "close": 25.8, "volume": 535701.0}, {"date": "2017-11-20", "close": 27.2, "volume": 268257.0}, {"date": "2017-11-21", "close": 28.2, "volume": 372180.0}, {"date": "2017-11-22", "close": 29.8, "volume": 298378.0}, {"date": "2017-11-24", "close": 30.8, "volume": 376518.0}, {"date": "2017-11-27", "close": 28.2, "volume": 507832.0}, {"date": "2017-11-28", "close": 27.1, "volume": 321764.0}, {"date": "2017-11-29", "close": 26.8, "volume": 233590.0}, {"date": "2017-11-30", "close": 27.2, "volume": 142476.0}, {"date": "2017-12-01", "close": 28.6, "volume": 327653.0}, {"date": "2017-12-04", "close": 28.6, "volume": 251111.0}, {"date": "2017-12-05", "close": 29.2, "volume": 210084.0}, {"date": "2017-12-06", "close": 28.4, "volume": 207543.0}, {"date": "2017-12-07", "close": 28.2, "volume": 148303.0}, {"date": "2017-12-08", "close": 28.6, "volume": 132354.0}, {"date": "2017-12-11", "close": 27.6, "volume": 278494.0}, {"date": "2017-12-12", "close": 26.2, "volume": 230986.0}, {"date": "2017-12-13", "close": 26.4, "volume": 307003.0}, {"date": "2017-12-14", "close": 26.6, "volume": 235397.0}, {"date": "2017-12-15", "close": 27.6, "volume": 978734.0}, {"date": "2017-12-18", "close": 29.8, "volume": 425118.0}, {"date": "2017-12-19", "close": 21.8, "volume": 1393927.0}, {"date": "2017-12-20", "close": 22.4, "volume": 719591.0}, {"date": "2017-12-21", "close": 23.0, "volume": 323506.0}, {"date": "2017-12-22", "close": 23.2, "volume": 221225.0}, {"date": "2017-12-26", "close": 23.8, "volume": 194223.0}, {"date": "2017-12-27", "close": 25.2, "volume": 185165.0}, {"date": "2017-12-28", "close": 26.0, "volume": 195197.0}, {"date": "2017-12-29", "close": 24.8, "volume": 232236.0}, {"date": "2018-01-02", "close": 26.0, "volume": 231906.0}, {"date": "2018-01-03", "close": 27.0, "volume": 342877.0}, {"date": "2018-01-04", "close": 26.4, "volume": 157644.0}, {"date": "2018-01-05", "close": 25.8, "volume": 178000.0}, {"date": "2018-01-08", "close": 27.0, "volume": 309034.0}, {"date": "2018-01-09", "close": 26.6, "volume": 163026.0}, {"date": "2018-01-10", "close": 42.4, "volume": 4284304.0}, {"date": "2018-01-11", "close": 39.6, "volume": 2037153.0}, {"date": "2018-01-12", "close": 32.2, "volume": 1575092.0}, {"date": "2018-01-16", "close": 33.0, "volume": 541979.0}, {"date": "2018-01-17", "close": 34.6, "volume": 555316.0}, {"date": "2018-01-18", "close": 36.4, "volume": 527484.0}, {"date": "2018-01-19", "close": 39.4, "volume": 703524.0}, {"date": "2018-01-22", "close": 42.8, "volume": 1244065.0}, {"date": "2018-01-23", "close": 44.6, "volume": 957047.0}, {"date": "2018-01-24", "close": 44.0, "volume": 947620.0}, {"date": "2018-01-25", "close": 42.6, "volume": 451374.0}, {"date": "2018-01-26", "close": 41.8, "volume": 311121.0}, {"date": "2018-01-29", "close": 42.8, "volume": 304765.0}, {"date": "2018-01-30", "close": 41.0, "volume": 366035.0}, {"date": "2018-01-31", "close": 40.4, "volume": 418548.0}, {"date": "2018-02-01", "close": 40.6, "volume": 255551.0}, {"date": "2018-02-02", "close": 40.0, "volume": 428111.0}, {"date": "2018-02-05", "close": 37.6, "volume": 475937.0}, {"date": "2018-02-06", "close": 41.6, "volume": 695365.0}, {"date": "2018-02-07", "close": 41.8, "volume": 344639.0}, {"date": "2018-02-08", "close": 40.0, "volume": 441430.0}, {"date": "2018-02-09", "close": 39.6, "volume": 549929.0}, {"date": "2018-02-12", "close": 40.2, "volume": 240030.0}, {"date": "2018-02-13", "close": 39.8, "volume": 164863.0}, {"date": "2018-02-14", "close": 40.6, "volume": 182828.0}, {"date": "2018-02-15", "close": 43.2, "volume": 458364.0}, {"date": "2018-02-16", "close": 46.8, "volume": 1556081.0}, {"date": "2018-02-20", "close": 48.4, "volume": 901548.0}, {"date": "2018-02-21", "close": 47.4, "volume": 490350.0}, {"date": "2018-02-22", "close": 47.8, "volume": 363803.0}, {"date": "2018-02-23", "close": 46.6, "volume": 474020.0}, {"date": "2018-02-26", "close": 47.0, "volume": 338445.0}, {"date": "2018-02-27", "close": 45.0, "volume": 383851.0}, {"date": "2018-02-28", "close": 43.4, "volume": 714226.0}, {"date": "2018-03-01", "close": 45.4, "volume": 1863261.0}, {"date": "2018-03-02", "close": 42.8, "volume": 867838.0}, {"date": "2018-03-05", "close": 41.6, "volume": 415537.0}, {"date": "2018-03-06", "close": 40.2, "volume": 420354.0}, {"date": "2018-03-07", "close": 40.2, "volume": 301042.0}, {"date": "2018-03-08", "close": 40.8, "volume": 249552.0}, {"date": "2018-03-09", "close": 41.2, "volume": 230855.0}, {"date": "2018-03-12", "close": 43.0, "volume": 262895.0}, {"date": "2018-03-13", "close": 43.0, "volume": 300743.0}, {"date": "2018-03-14", "close": 41.8, "volume": 285286.0}, {"date": "2018-03-15", "close": 41.2, "volume": 376876.0}, {"date": "2018-03-16", "close": 43.2, "volume": 1238608.0}, {"date": "2018-03-19", "close": 41.8, "volume": 435224.0}, {"date": "2018-03-20", "close": 42.6, "volume": 224173.0}, {"date": "2018-03-21", "close": 42.4, "volume": 225332.0}, {"date": "2018-03-22", "close": 40.4, "volume": 282234.0}, {"date": "2018-03-23", "close": 40.0, "volume": 257396.0}, {"date": "2018-03-26", "close": 42.2, "volume": 380221.0}, {"date": "2018-03-27", "close": 40.0, "volume": 329253.0}, {"date": "2018-03-28", "close": 41.0, "volume": 283590.0}, {"date": "2018-03-29", "close": 42.0, "volume": 415888.0}, {"date": "2018-04-02", "close": 42.6, "volume": 343794.0}, {"date": "2018-04-03", "close": 43.8, "volume": 340861.0}, {"date": "2018-04-04", "close": 44.6, "volume": 306284.0}, {"date": "2018-04-05", "close": 41.2, "volume": 426407.0}, {"date": "2018-04-06", "close": 40.4, "volume": 240500.0}, {"date": "2018-04-09", "close": 40.4, "volume": 179877.0}, {"date": "2018-04-10", "close": 42.0, "volume": 258811.0}, {"date": "2018-04-11", "close": 41.6, "volume": 293206.0}, {"date": "2018-04-12", "close": 36.2, "volume": 2018088.0}, {"date": "2018-04-13", "close": 36.3, "volume": 237718.0}, {"date": "2018-04-16", "close": 35.6, "volume": 275605.0}, {"date": "2018-04-17", "close": 37.2, "volume": 255380.0}, {"date": "2018-04-18", "close": 36.0, "volume": 294515.0}, {"date": "2018-04-19", "close": 34.4, "volume": 302955.0}, {"date": "2018-04-20", "close": 34.2, "volume": 246529.0}, {"date": "2018-04-23", "close": 33.2, "volume": 236146.0}, {"date": "2018-04-24", "close": 31.6, "volume": 390997.0}, {"date": "2018-04-25", "close": 32.8, "volume": 395762.0}, {"date": "2018-04-26", "close": 32.4, "volume": 160924.0}, {"date": "2018-04-27", "close": 31.6, "volume": 123485.0}, {"date": "2018-04-30", "close": 31.2, "volume": 179627.0}, {"date": "2018-05-01", "close": 31.0, "volume": 187580.0}, {"date": "2018-05-02", "close": 32.0, "volume": 286515.0}, {"date": "2018-05-03", "close": 31.2, "volume": 196521.0}, {"date": "2018-05-04", "close": 32.4, "volume": 173171.0}, {"date": "2018-05-07", "close": 32.4, "volume": 161257.0}, {"date": "2018-05-08", "close": 32.4, "volume": 111877.0}, {"date": "2018-05-09", "close": 34.2, "volume": 243388.0}, {"date": "2018-05-10", "close": 32.0, "volume": 240127.0}, {"date": "2018-05-11", "close": 33.2, "volume": 265944.0}, {"date": "2018-05-14", "close": 33.8, "volume": 207723.0}, {"date": "2018-05-15", "close": 33.4, "volume": 415876.0}, {"date": "2018-05-16", "close": 35.8, "volume": 353408.0}, {"date": "2018-05-17", "close": 34.6, "volume": 251350.0}, {"date": "2018-05-18", "close": 34.4, "volume": 155183.0}, {"date": "2018-05-21", "close": 33.2, "volume": 230373.0}, {"date": "2018-05-22", "close": 33.8, "volume": 171158.0}, {"date": "2018-05-23", "close": 34.0, "volume": 110890.0}, {"date": "2018-05-24", "close": 34.4, "volume": 166237.0}, {"date": "2018-05-25", "close": 33.6, "volume": 152614.0}, {"date": "2018-05-29", "close": 33.2, "volume": 172958.0}, {"date": "2018-05-30", "close": 33.4, "volume": 160473.0}, {"date": "2018-05-31", "close": 32.6, "volume": 224291.0}, {"date": "2018-06-01", "close": 32.4, "volume": 146763.0}, {"date": "2018-06-04", "close": 31.8, "volume": 198550.0}, {"date": "2018-06-05", "close": 32.0, "volume": 174997.0}, {"date": "2018-06-06", "close": 32.2, "volume": 169805.0}, {"date": "2018-06-07", "close": 32.2, "volume": 106292.0}, {"date": "2018-06-08", "close": 32.0, "volume": 104505.0}, {"date": "2018-06-11", "close": 31.4, "volume": 167291.0}, {"date": "2018-06-12", "close": 33.6, "volume": 390134.0}, {"date": "2018-06-13", "close": 32.2, "volume": 212073.0}, {"date": "2018-06-14", "close": 32.4, "volume": 378472.0}, {"date": "2018-06-15", "close": 31.8, "volume": 705411.0}, {"date": "2018-06-18", "close": 31.6, "volume": 211748.0}, {"date": "2018-06-19", "close": 32.2, "volume": 200776.0}, {"date": "2018-06-20", "close": 32.2, "volume": 178566.0}, {"date": "2018-06-21", "close": 31.0, "volume": 206350.0}, {"date": "2018-06-22", "close": 31.2, "volume": 692966.0}, {"date": "2018-06-25", "close": 30.6, "volume": 198846.0}, {"date": "2018-06-26", "close": 29.6, "volume": 344240.0}, {"date": "2018-06-27", "close": 26.8, "volume": 368801.0}, {"date": "2018-06-28", "close": 26.8, "volume": 172306.0}, {"date": "2018-06-29", "close": 26.8, "volume": 269275.0}, {"date": "2018-07-02", "close": 26.6, "volume": 123239.0}, {"date": "2018-07-03", "close": 27.4, "volume": 96786.0}, {"date": "2018-07-05", "close": 27.4, "volume": 180709.0}, {"date": "2018-07-06", "close": 28.2, "volume": 133221.0}, {"date": "2018-07-09", "close": 27.6, "volume": 214850.0}, {"date": "2018-07-10", "close": 27.8, "volume": 160590.0}, {"date": "2018-07-11", "close": 27.4, "volume": 143612.0}, {"date": "2018-07-12", "close": 28.0, "volume": 193860.0}, {"date": "2018-07-13", "close": 27.2, "volume": 89168.0}, {"date": "2018-07-16", "close": 27.2, "volume": 128548.0}, {"date": "2018-07-17", "close": 28.0, "volume": 170856.0}, {"date": "2018-07-18", "close": 27.8, "volume": 84836.0}, {"date": "2018-07-19", "close": 28.4, "volume": 109301.0}, {"date": "2018-07-20", "close": 28.6, "volume": 109346.0}, {"date": "2018-07-23", "close": 28.2, "volume": 114704.0}, {"date": "2018-07-24", "close": 27.0, "volume": 152661.0}, {"date": "2018-07-25", "close": 25.8, "volume": 205352.0}, {"date": "2018-07-26", "close": 24.2, "volume": 258481.0}, {"date": "2018-07-27", "close": 23.4, "volume": 275079.0}, {"date": "2018-07-30", "close": 23.6, "volume": 276718.0}, {"date": "2018-07-31", "close": 25.4, "volume": 227141.0}, {"date": "2018-08-01", "close": 24.2, "volume": 166980.0}, {"date": "2018-08-02", "close": 23.8, "volume": 141259.0}, {"date": "2018-08-03", "close": 23.4, "volume": 93872.0}, {"date": "2018-08-06", "close": 23.8, "volume": 125012.0}, {"date": "2018-08-07", "close": 24.0, "volume": 107981.0}, {"date": "2018-08-08", "close": 24.2, "volume": 107311.0}, {"date": "2018-08-09", "close": 29.4, "volume": 766883.0}, {"date": "2018-08-10", "close": 28.6, "volume": 196483.0}, {"date": "2018-08-13", "close": 27.2, "volume": 208315.0}, {"date": "2018-08-14", "close": 27.2, "volume": 104262.0}, {"date": "2018-08-15", "close": 25.4, "volume": 265011.0}, {"date": "2018-08-16", "close": 25.8, "volume": 156973.0}, {"date": "2018-08-17", "close": 25.0, "volume": 139717.0}, {"date": "2018-08-20", "close": 24.6, "volume": 115247.0}, {"date": "2018-08-21", "close": 26.2, "volume": 148524.0}, {"date": "2018-08-22", "close": 27.0, "volume": 141144.0}, {"date": "2018-08-23", "close": 26.2, "volume": 117070.0}, {"date": "2018-08-24", "close": 26.6, "volume": 105781.0}, {"date": "2018-08-27", "close": 27.8, "volume": 187004.0}, {"date": "2018-08-28", "close": 28.4, "volume": 190712.0}, {"date": "2018-08-29", "close": 29.8, "volume": 183418.0}, {"date": "2018-08-30", "close": 30.0, "volume": 212008.0}, {"date": "2018-08-31", "close": 31.2, "volume": 401203.0}, {"date": "2018-09-04", "close": 31.0, "volume": 213945.0}, {"date": "2018-09-05", "close": 30.4, "volume": 146483.0}, {"date": "2018-09-06", "close": 28.8, "volume": 187437.0}, {"date": "2018-09-07", "close": 29.8, "volume": 216318.0}, {"date": "2018-09-10", "close": 29.6, "volume": 112622.0}, {"date": "2018-09-11", "close": 28.8, "volume": 154753.0}, {"date": "2018-09-12", "close": 29.2, "volume": 94083.0}, {"date": "2018-09-13", "close": 28.6, "volume": 109541.0}, {"date": "2018-09-14", "close": 28.4, "volume": 151889.0}, {"date": "2018-09-17", "close": 27.6, "volume": 172274.0}, {"date": "2018-09-18", "close": 28.0, "volume": 100562.0}, {"date": "2018-09-19", "close": 28.6, "volume": 134165.0}, {"date": "2018-09-20", "close": 29.4, "volume": 122841.0}, {"date": "2018-09-21", "close": 32.0, "volume": 1421614.0}, {"date": "2018-09-24", "close": 37.0, "volume": 916321.0}, {"date": "2018-09-25", "close": 39.8, "volume": 1670550.0}, {"date": "2018-09-26", "close": 36.8, "volume": 543225.0}, {"date": "2018-09-27", "close": 37.6, "volume": 418738.0}, {"date": "2018-09-28", "close": 37.6, "volume": 291067.0}, {"date": "2018-10-01", "close": 37.2, "volume": 224792.0}, {"date": "2018-10-02", "close": 37.2, "volume": 320959.0}, {"date": "2018-10-03", "close": 41.8, "volume": 801675.0}, {"date": "2018-10-04", "close": 42.2, "volume": 475818.0}, {"date": "2018-10-05", "close": 41.4, "volume": 410902.0}, {"date": "2018-10-08", "close": 41.2, "volume": 464464.0}, {"date": "2018-10-09", "close": 41.0, "volume": 309224.0}, {"date": "2018-10-10", "close": 38.4, "volume": 428675.0}, {"date": "2018-10-11", "close": 38.2, "volume": 290539.0}, {"date": "2018-10-12", "close": 39.4, "volume": 208799.0}, {"date": "2018-10-15", "close": 39.0, "volume": 240986.0}, {"date": "2018-10-16", "close": 40.6, "volume": 297370.0}, {"date": "2018-10-17", "close": 40.6, "volume": 158102.0}, {"date": "2018-10-18", "close": 39.0, "volume": 173353.0}, {"date": "2018-10-19", "close": 37.8, "volume": 201804.0}, {"date": "2018-10-22", "close": 38.2, "volume": 277918.0}, {"date": "2018-10-23", "close": 36.8, "volume": 341505.0}, {"date": "2018-10-24", "close": 33.8, "volume": 410709.0}, {"date": "2018-10-25", "close": 36.6, "volume": 295841.0}, {"date": "2018-10-26", "close": 35.6, "volume": 255604.0}, {"date": "2018-10-29", "close": 33.8, "volume": 313466.0}, {"date": "2018-10-30", "close": 34.0, "volume": 186439.0}, {"date": "2018-10-31", "close": 35.2, "volume": 223380.0}, {"date": "2018-11-01", "close": 38.0, "volume": 299043.0}, {"date": "2018-11-02", "close": 38.4, "volume": 373788.0}, {"date": "2018-11-05", "close": 38.8, "volume": 208849.0}, {"date": "2018-11-06", "close": 38.2, "volume": 304471.0}, {"date": "2018-11-07", "close": 39.4, "volume": 238359.0}, {"date": "2018-11-08", "close": 36.8, "volume": 337113.0}, {"date": "2018-11-09", "close": 35.8, "volume": 203043.0}, {"date": "2018-11-12", "close": 34.2, "volume": 218686.0}, {"date": "2018-11-13", "close": 33.8, "volume": 232643.0}, {"date": "2018-11-14", "close": 33.4, "volume": 241163.0}, {"date": "2018-11-15", "close": 35.6, "volume": 232129.0}, {"date": "2018-11-16", "close": 36.4, "volume": 239988.0}, {"date": "2018-11-19", "close": 34.4, "volume": 200881.0}, {"date": "2018-11-20", "close": 33.6, "volume": 226444.0}, {"date": "2018-11-21", "close": 34.2, "volume": 199857.0}, {"date": "2018-11-23", "close": 34.4, "volume": 121245.0}, {"date": "2018-11-26", "close": 37.0, "volume": 425653.0}, {"date": "2018-11-27", "close": 35.8, "volume": 268652.0}, {"date": "2018-11-28", "close": 39.8, "volume": 447725.0}, {"date": "2018-11-29", "close": 39.8, "volume": 332357.0}, {"date": "2018-11-30", "close": 41.4, "volume": 218276.0}, {"date": "2018-12-03", "close": 43.8, "volume": 537396.0}, {"date": "2018-12-04", "close": 40.6, "volume": 563071.0}, {"date": "2018-12-06", "close": 40.2, "volume": 415372.0}, {"date": "2018-12-07", "close": 41.0, "volume": 245156.0}, {"date": "2018-12-10", "close": 42.8, "volume": 479623.0}, {"date": "2018-12-11", "close": 44.6, "volume": 518419.0}, {"date": "2018-12-12", "close": 49.6, "volume": 861694.0}, {"date": "2018-12-13", "close": 46.0, "volume": 822599.0}, {"date": "2018-12-14", "close": 48.2, "volume": 550020.0}, {"date": "2018-12-17", "close": 45.4, "volume": 623982.0}, {"date": "2018-12-18", "close": 43.2, "volume": 493019.0}, {"date": "2018-12-19", "close": 43.2, "volume": 615038.0}, {"date": "2018-12-20", "close": 41.0, "volume": 602641.0}, {"date": "2018-12-21", "close": 38.0, "volume": 682683.0}, {"date": "2018-12-24", "close": 34.6, "volume": 739133.0}, {"date": "2018-12-26", "close": 40.0, "volume": 525712.0}, {"date": "2018-12-27", "close": 37.6, "volume": 589276.0}, {"date": "2018-12-28", "close": 36.8, "volume": 261603.0}, {"date": "2018-12-31", "close": 36.8, "volume": 305888.0}, {"date": "2019-01-02", "close": 39.4, "volume": 507508.0}, {"date": "2019-01-03", "close": 40.8, "volume": 460433.0}, {"date": "2019-01-04", "close": 42.8, "volume": 902199.0}, {"date": "2019-01-07", "close": 45.2, "volume": 850896.0}, {"date": "2019-01-08", "close": 46.0, "volume": 606227.0}, {"date": "2019-01-09", "close": 45.4, "volume": 483369.0}, {"date": "2019-01-10", "close": 44.6, "volume": 433149.0}, {"date": "2019-01-11", "close": 44.0, "volume": 397915.0}, {"date": "2019-01-14", "close": 41.6, "volume": 536754.0}, {"date": "2019-01-15", "close": 42.4, "volume": 472921.0}, {"date": "2019-01-16", "close": 41.8, "volume": 358844.0}, {"date": "2019-01-17", "close": 42.0, "volume": 340996.0}, {"date": "2019-01-18", "close": 41.0, "volume": 496309.0}, {"date": "2019-01-22", "close": 40.4, "volume": 344482.0}, {"date": "2019-01-23", "close": 41.2, "volume": 213997.0}, {"date": "2019-01-24", "close": 41.8, "volume": 246212.0}, {"date": "2019-01-25", "close": 43.8, "volume": 439861.0}, {"date": "2019-01-28", "close": 42.8, "volume": 544476.0}, {"date": "2019-01-29", "close": 43.6, "volume": 373346.0}, {"date": "2019-01-30", "close": 45.6, "volume": 438805.0}, {"date": "2019-01-31", "close": 46.8, "volume": 691523.0}, {"date": "2019-02-01", "close": 46.0, "volume": 384948.0}, {"date": "2019-02-04", "close": 46.0, "volume": 278466.0}, {"date": "2019-02-05", "close": 45.8, "volume": 557467.0}, {"date": "2019-02-06", "close": 46.0, "volume": 301552.0}, {"date": "2019-02-07", "close": 44.8, "volume": 367233.0}, {"date": "2019-02-08", "close": 45.4, "volume": 276106.0}, {"date": "2019-02-11", "close": 44.0, "volume": 334597.0}, {"date": "2019-02-12", "close": 43.8, "volume": 437000.0}, {"date": "2019-02-13", "close": 44.0, "volume": 271952.0}, {"date": "2019-02-14", "close": 44.0, "volume": 374176.0}, {"date": "2019-02-15", "close": 42.6, "volume": 477830.0}, {"date": "2019-02-19", "close": 41.8, "volume": 403757.0}, {"date": "2019-02-20", "close": 40.0, "volume": 602323.0}, {"date": "2019-02-21", "close": 38.0, "volume": 607218.0}, {"date": "2019-02-22", "close": 38.4, "volume": 343816.0}, {"date": "2019-02-25", "close": 40.4, "volume": 497383.0}, {"date": "2019-02-26", "close": 40.8, "volume": 238826.0}, {"date": "2019-02-27", "close": 42.6, "volume": 386794.0}, {"date": "2019-02-28", "close": 14.102, "volume": 4955383.0}, {"date": "2019-03-01", "close": 14.05, "volume": 2887040.0}, {"date": "2019-03-04", "close": 12.62, "volume": 1957324.0}, {"date": "2019-03-05", "close": 11.952, "volume": 1575863.0}, {"date": "2019-03-06", "close": 11.344, "volume": 1380292.0}, {"date": "2019-03-07", "close": 11.05, "volume": 1021546.0}, {"date": "2019-03-08", "close": 10.402, "volume": 1090443.0}, {"date": "2019-03-11", "close": 10.178, "volume": 1395621.0}, {"date": "2019-03-12", "close": 10.402, "volume": 1735688.0}, {"date": "2019-03-13", "close": 10.516, "volume": 1178913.0}, {"date": "2019-03-14", "close": 10.6, "volume": 974824.0}, {"date": "2019-03-15", "close": 10.2, "volume": 2051758.0}, {"date": "2019-03-18", "close": 10.42, "volume": 1323339.0}, {"date": "2019-03-19", "close": 11.036, "volume": 1635790.0}, {"date": "2019-03-20", "close": 12.844, "volume": 2828651.0}, {"date": "2019-03-21", "close": 12.5, "volume": 1288803.0}, {"date": "2019-03-22", "close": 10.82, "volume": 1274605.0}, {"date": "2019-03-25", "close": 10.402, "volume": 576234.0}, {"date": "2019-03-26", "close": 10.618, "volume": 591438.0}, {"date": "2019-03-27", "close": 10.606, "volume": 448060.0}, {"date": "2019-03-28", "close": 10.798, "volume": 430818.0}, {"date": "2019-03-29", "close": 11.018, "volume": 525121.0}, {"date": "2019-04-01", "close": 11.216, "volume": 401285.0}, {"date": "2019-04-02", "close": 12.244, "volume": 1391846.0}, {"date": "2019-04-03", "close": 11.892, "volume": 753663.0}, {"date": "2019-04-04", "close": 11.618, "volume": 369074.0}, {"date": "2019-04-05", "close": 11.8, "volume": 560122.0}, {"date": "2019-04-08", "close": 11.414, "volume": 479413.0}, {"date": "2019-04-09", "close": 11.002, "volume": 627465.0}, {"date": "2019-04-10", "close": 11.416, "volume": 722463.0}, {"date": "2019-04-11", "close": 11.346, "volume": 305740.0}, {"date": "2019-04-12", "close": 10.804, "volume": 913277.0}, {"date": "2019-04-15", "close": 10.956, "volume": 496726.0}, {"date": "2019-04-16", "close": 10.962, "volume": 452553.0}, {"date": "2019-04-17", "close": 10.614, "volume": 599888.0}, {"date": "2019-04-18", "close": 10.432, "volume": 442563.0}, {"date": "2019-04-22", "close": 10.566, "volume": 511655.0}, {"date": "2019-04-23", "close": 10.316, "volume": 478279.0}, {"date": "2019-04-24", "close": 10.228, "volume": 656192.0}, {"date": "2019-04-25", "close": 10.092, "volume": 339417.0}, {"date": "2019-04-26", "close": 9.808, "volume": 590787.0}, {"date": "2019-04-29", "close": 10.54, "volume": 585331.0}, {"date": "2019-04-30", "close": 10.626, "volume": 299544.0}, {"date": "2019-05-01", "close": 10.292, "volume": 263275.0}, {"date": "2019-05-02", "close": 10.542, "volume": 294197.0}, {"date": "2019-05-03", "close": 9.458, "volume": 1236716.0}, {"date": "2019-05-06", "close": 9.228, "volume": 529869.0}, {"date": "2019-05-07", "close": 8.074, "volume": 900760.0}, {"date": "2019-05-08", "close": 8.016, "volume": 464638.0}, {"date": "2019-05-09", "close": 7.19, "volume": 965087.0}, {"date": "2019-05-10", "close": 6.57, "volume": 1780355.0}, {"date": "2019-05-13", "close": 5.76, "volume": 1207373.0}, {"date": "2019-05-14", "close": 7.13, "volume": 6245854.0}, {"date": "2019-05-15", "close": 6.69, "volume": 2158024.0}, {"date": "2019-05-16", "close": 6.43, "volume": 2418982.0}, {"date": "2019-05-17", "close": 5.9, "volume": 2036409.0}, {"date": "2019-05-20", "close": 6.04, "volume": 1332201.0}, {"date": "2019-05-21", "close": 6.25, "volume": 644429.0}, {"date": "2019-05-22", "close": 6.05, "volume": 288627.0}, {"date": "2019-05-23", "close": 6.12, "volume": 705923.0}, {"date": "2019-05-24", "close": 6.12, "volume": 574774.0}, {"date": "2019-05-28", "close": 5.9, "volume": 404853.0}, {"date": "2019-05-29", "close": 5.79, "volume": 353494.0}, {"date": "2019-05-30", "close": 5.73, "volume": 465304.0}, {"date": "2019-05-31", "close": 5.68, "volume": 511860.0}, {"date": "2019-06-03", "close": 5.98, "volume": 680870.0}, {"date": "2019-06-04", "close": 6.31, "volume": 580839.0}, {"date": "2019-06-05", "close": 6.12, "volume": 378869.0}, {"date": "2019-06-06", "close": 5.92, "volume": 448701.0}, {"date": "2019-06-07", "close": 6.12, "volume": 361599.0}, {"date": "2019-06-10", "close": 5.37, "volume": 1355472.0}, {"date": "2019-06-11", "close": 5.1, "volume": 776074.0}, {"date": "2019-06-12", "close": 4.93, "volume": 988499.0}, {"date": "2019-06-13", "close": 5.2, "volume": 635052.0}, {"date": "2019-06-14", "close": 4.98, "volume": 637320.0}, {"date": "2019-06-17", "close": 5.1, "volume": 351151.0}, {"date": "2019-06-18", "close": 5.1, "volume": 468462.0}, {"date": "2019-06-19", "close": 5.14, "volume": 389809.0}, {"date": "2019-06-20", "close": 5.35, "volume": 530508.0}, {"date": "2019-06-21", "close": 5.63, "volume": 479141.0}, {"date": "2019-06-24", "close": 5.41, "volume": 365179.0}, {"date": "2019-06-25", "close": 5.62, "volume": 526819.0}, {"date": "2019-06-26", "close": 5.54, "volume": 509713.0}, {"date": "2019-06-27", "close": 6.16, "volume": 2489555.0}, {"date": "2019-06-28", "close": 5.86, "volume": 1373760.0}, {"date": "2019-07-01", "close": 5.68, "volume": 1033700.0}, {"date": "2019-07-02", "close": 5.67, "volume": 838835.0}, {"date": "2019-07-03", "close": 5.08, "volume": 810497.0}, {"date": "2019-07-05", "close": 5.13, "volume": 501983.0}, {"date": "2019-07-08", "close": 4.97, "volume": 539138.0}, {"date": "2019-07-09", "close": 5.12, "volume": 505330.0}, {"date": "2019-07-10", "close": 5.13, "volume": 538441.0}, {"date": "2019-07-11", "close": 5.02, "volume": 412363.0}, {"date": "2019-07-12", "close": 4.9, "volume": 432365.0}, {"date": "2019-07-15", "close": 4.72, "volume": 831875.0}, {"date": "2019-07-16", "close": 4.65, "volume": 821360.0}, {"date": "2019-07-17", "close": 4.54, "volume": 440200.0}, {"date": "2019-07-18", "close": 4.64, "volume": 455781.0}, {"date": "2019-07-19", "close": 4.61, "volume": 411422.0}, {"date": "2019-07-22", "close": 4.6, "volume": 375108.0}, {"date": "2019-07-23", "close": 4.53, "volume": 515727.0}, {"date": "2019-07-24", "close": 4.63, "volume": 237442.0}, {"date": "2019-07-25", "close": 4.38, "volume": 425177.0}, {"date": "2019-07-26", "close": 4.25, "volume": 532711.0}, {"date": "2019-07-29", "close": 4.16, "volume": 501529.0}, {"date": "2019-07-30", "close": 4.35, "volume": 501580.0}, {"date": "2019-07-31", "close": 4.31, "volume": 376565.0}, {"date": "2019-08-01", "close": 4.54, "volume": 614819.0}, {"date": "2019-08-02", "close": 4.34, "volume": 375903.0}, {"date": "2019-08-05", "close": 4.35, "volume": 350857.0}, {"date": "2019-08-06", "close": 4.76, "volume": 533547.0}, {"date": "2019-08-07", "close": 4.62, "volume": 331926.0}, {"date": "2019-08-08", "close": 4.37, "volume": 714587.0}, {"date": "2019-08-09", "close": 4.15, "volume": 571099.0}, {"date": "2019-08-12", "close": 4.02, "volume": 382107.0}, {"date": "2019-08-13", "close": 4.3, "volume": 620152.0}, {"date": "2019-08-14", "close": 6.04, "volume": 6813618.0}, {"date": "2019-08-15", "close": 6.62, "volume": 3309921.0}, {"date": "2019-08-16", "close": 7.84, "volume": 5612102.0}, {"date": "2019-08-19", "close": 7.29, "volume": 3698172.0}, {"date": "2019-08-20", "close": 6.67, "volume": 1569255.0}, {"date": "2019-08-21", "close": 6.83, "volume": 948577.0}, {"date": "2019-08-22", "close": 6.63, "volume": 685183.0}, {"date": "2019-08-23", "close": 6.235, "volume": 633239.0}, {"date": "2019-08-26", "close": 6.31, "volume": 504613.0}, {"date": "2019-08-27", "close": 6.3, "volume": 508611.0}, {"date": "2019-08-28", "close": 6.22, "volume": 467638.0}, {"date": "2019-08-29", "close": 6.2, "volume": 378756.0}, {"date": "2019-08-30", "close": 5.97, "volume": 423960.0}, {"date": "2019-09-03", "close": 5.73, "volume": 535401.0}, {"date": "2019-09-04", "close": 5.54, "volume": 576007.0}, {"date": "2019-09-05", "close": 5.3, "volume": 764107.0}, {"date": "2019-09-06", "close": 5.5, "volume": 766125.0}, {"date": "2019-09-09", "close": 5.44, "volume": 540217.0}, {"date": "2019-09-10", "close": 5.38, "volume": 584104.0}, {"date": "2019-09-11", "close": 5.74, "volume": 931137.0}, {"date": "2019-09-12", "close": 5.71, "volume": 256573.0}, {"date": "2019-09-13", "close": 6.32, "volume": 1237695.0}, {"date": "2019-09-16", "close": 7.57, "volume": 1827996.0}, {"date": "2019-09-17", "close": 6.75, "volume": 1212308.0}, {"date": "2019-09-18", "close": 6.74, "volume": 642239.0}, {"date": "2019-09-19", "close": 6.75, "volume": 584658.0}, {"date": "2019-09-20", "close": 6.55, "volume": 535034.0}, {"date": "2019-09-23", "close": 6.34, "volume": 487755.0}, {"date": "2019-09-24", "close": 6.34, "volume": 602461.0}, {"date": "2019-09-25", "close": 6.29, "volume": 607858.0}, {"date": "2019-09-26", "close": 5.95, "volume": 504829.0}, {"date": "2019-09-27", "close": 5.635, "volume": 639396.0}, {"date": "2019-09-30", "close": 5.02, "volume": 1082210.0}, {"date": "2019-10-01", "close": 5.01, "volume": 384471.0}, {"date": "2019-10-02", "close": 5.11, "volume": 933611.0}, {"date": "2019-10-03", "close": 5.05, "volume": 432684.0}, {"date": "2019-10-04", "close": 5.0, "volume": 368010.0}, {"date": "2019-10-07", "close": 5.01, "volume": 372763.0}, {"date": "2019-10-08", "close": 4.74, "volume": 357997.0}, {"date": "2019-10-09", "close": 4.5, "volume": 833173.0}, {"date": "2019-10-10", "close": 4.48, "volume": 217788.0}, {"date": "2019-10-11", "close": 4.56, "volume": 360429.0}, {"date": "2019-10-14", "close": 4.69, "volume": 371447.0}, {"date": "2019-10-15", "close": 4.83, "volume": 511954.0}, {"date": "2019-10-16", "close": 4.74, "volume": 723516.0}, {"date": "2019-10-17", "close": 4.63, "volume": 425453.0}, {"date": "2019-10-18", "close": 4.49, "volume": 551305.0}, {"date": "2019-10-21", "close": 4.41, "volume": 342253.0}, {"date": "2019-10-22", "close": 4.34, "volume": 396102.0}, {"date": "2019-10-23", "close": 4.3, "volume": 357235.0}, {"date": "2019-10-24", "close": 4.27, "volume": 266484.0}, {"date": "2019-10-25", "close": 4.47, "volume": 381727.0}, {"date": "2019-10-28", "close": 4.64, "volume": 911286.0}, {"date": "2019-10-29", "close": 4.5, "volume": 577967.0}, {"date": "2019-10-30", "close": 4.42, "volume": 417573.0}, {"date": "2019-10-31", "close": 4.17, "volume": 752276.0}, {"date": "2019-11-01", "close": 4.31, "volume": 380018.0}, {"date": "2019-11-04", "close": 4.62, "volume": 1053775.0}, {"date": "2019-11-05", "close": 4.46, "volume": 896590.0}, {"date": "2019-11-06", "close": 4.42, "volume": 407333.0}, {"date": "2019-11-07", "close": 4.5, "volume": 432612.0}, {"date": "2019-11-08", "close": 4.59, "volume": 858205.0}, {"date": "2019-11-11", "close": 4.35, "volume": 634868.0}, {"date": "2019-11-12", "close": 4.14, "volume": 785678.0}, {"date": "2019-11-13", "close": 4.19, "volume": 703500.0}, {"date": "2019-11-14", "close": 4.22, "volume": 447230.0}, {"date": "2019-11-15", "close": 4.11, "volume": 665111.0}, {"date": "2019-11-18", "close": 3.83, "volume": 1004537.0}, {"date": "2019-11-19", "close": 3.75, "volume": 700957.0}, {"date": "2019-11-20", "close": 3.69, "volume": 480851.0}, {"date": "2019-11-21", "close": 3.81, "volume": 512402.0}, {"date": "2019-11-22", "close": 3.76, "volume": 342610.0}, {"date": "2019-11-25", "close": 3.78, "volume": 582159.0}, {"date": "2019-11-26", "close": 3.75, "volume": 870612.0}, {"date": "2019-11-27", "close": 3.94, "volume": 1674492.0}, {"date": "2019-11-29", "close": 4.85, "volume": 3692730.0}, {"date": "2019-12-02", "close": 5.22, "volume": 4553664.0}, {"date": "2019-12-03", "close": 4.77, "volume": 2272735.0}, {"date": "2019-12-04", "close": 4.88, "volume": 1113425.0}, {"date": "2019-12-05", "close": 4.55, "volume": 1287967.0}, {"date": "2019-12-06", "close": 4.35, "volume": 1326653.0}, {"date": "2019-12-09", "close": 4.16, "volume": 1080409.0}, {"date": "2019-12-10", "close": 4.17, "volume": 1294596.0}, {"date": "2019-12-11", "close": 4.09, "volume": 838055.0}, {"date": "2019-12-12", "close": 3.985, "volume": 1097954.0}, {"date": "2019-12-13", "close": 4.03, "volume": 1365721.0}, {"date": "2019-12-16", "close": 4.0, "volume": 1089192.0}, {"date": "2019-12-17", "close": 3.99, "volume": 884174.0}, {"date": "2019-12-18", "close": 3.955, "volume": 524436.0}, {"date": "2019-12-19", "close": 4.01, "volume": 950601.0}, {"date": "2019-12-20", "close": 4.01, "volume": 1391954.0}, {"date": "2019-12-23", "close": 4.0, "volume": 1069982.0}, {"date": "2019-12-24", "close": 4.0, "volume": 603089.0}, {"date": "2019-12-26", "close": 4.0, "volume": 1202111.0}, {"date": "2019-12-27", "close": 3.99, "volume": 774920.0}, {"date": "2019-12-30", "close": 4.0, "volume": 734919.0}, {"date": "2019-12-31", "close": 3.98, "volume": 1330198.0}, {"date": "2020-01-02", "close": 4.49, "volume": 6127114.0}, {"date": "2020-01-03", "close": 4.44, "volume": 1709045.0}, {"date": "2020-01-06", "close": 4.58, "volume": 2112230.0}, {"date": "2020-01-07", "close": 4.57, "volume": 1043423.0}, {"date": "2020-01-08", "close": 4.28, "volume": 1790614.0}, {"date": "2020-01-09", "close": 4.01, "volume": 2096899.0}, {"date": "2020-01-10", "close": 3.93, "volume": 1687180.0}, {"date": "2020-01-13", "close": 3.95, "volume": 1771386.0}, {"date": "2020-01-14", "close": 3.99, "volume": 925232.0}, {"date": "2020-01-15", "close": 4.38, "volume": 5106990.0}, {"date": "2020-01-16", "close": 4.78, "volume": 4380156.0}, {"date": "2020-01-17", "close": 5.74, "volume": 9559872.0}, {"date": "2020-01-21", "close": 9.82, "volume": 55305240.0}, {"date": "2020-01-22", "close": 7.09, "volume": 16921190.0}, {"date": "2020-01-23", "close": 7.66, "volume": 16709380.0}, {"date": "2020-01-24", "close": 7.8, "volume": 10553550.0}, {"date": "2020-01-27", "close": 8.5, "volume": 16742100.0}, {"date": "2020-01-28", "close": 7.17, "volume": 8664339.0}, {"date": "2020-01-29", "close": 6.84, "volume": 5600580.0}, {"date": "2020-01-30", "close": 7.0, "volume": 3738759.0}, {"date": "2020-01-31", "close": 7.62, "volume": 6765938.0}, {"date": "2020-02-03", "close": 6.81, "volume": 4206771.0}, {"date": "2020-02-04", "close": 7.01, "volume": 4168339.0}, {"date": "2020-02-05", "close": 6.97, "volume": 2158461.0}, {"date": "2020-02-06", "close": 6.84, "volume": 1457623.0}, {"date": "2020-02-07", "close": 6.31, "volume": 2607215.0}, {"date": "2020-02-10", "close": 7.02, "volume": 6183559.0}, {"date": "2020-02-11", "close": 7.21, "volume": 2428997.0}, {"date": "2020-02-12", "close": 7.31, "volume": 2714979.0}, {"date": "2020-02-13", "close": 7.79, "volume": 4408571.0}, {"date": "2020-02-14", "close": 7.68, "volume": 2732788.0}, {"date": "2020-02-18", "close": 7.99, "volume": 2580664.0}, {"date": "2020-02-19", "close": 7.95, "volume": 2131955.0}, {"date": "2020-02-20", "close": 7.94, "volume": 2355136.0}, {"date": "2020-02-21", "close": 7.72, "volume": 1804471.0}, {"date": "2020-02-24", "close": 8.165, "volume": 5044232.0}, {"date": "2020-02-25", "close": 7.95, "volume": 2947844.0}, {"date": "2020-02-26", "close": 9.22, "volume": 24939950.0}, {"date": "2020-02-27", "close": 11.8, "volume": 27547100.0}, {"date": "2020-02-28", "close": 16.0, "volume": 36373230.0}, {"date": "2020-03-02", "close": 12.02, "volume": 14261690.0}, {"date": "2020-03-03", "close": 10.78, "volume": 9957330.0}, {"date": "2020-03-04", "close": 11.32, "volume": 10977440.0}, {"date": "2020-03-05", "close": 12.87, "volume": 14057080.0}, {"date": "2020-03-06", "close": 12.48, "volume": 13250770.0}, {"date": "2020-03-09", "close": 10.02, "volume": 8328807.0}, {"date": "2020-03-10", "close": 10.65, "volume": 12365440.0}, {"date": "2020-03-11", "close": 10.51, "volume": 9102787.0}, {"date": "2020-03-12", "close": 9.29, "volume": 5488378.0}, {"date": "2020-03-13", "close": 8.41, "volume": 6115375.0}, {"date": "2020-03-16", "close": 6.91, "volume": 4779370.0}, {"date": "2020-03-17", "close": 9.5, "volume": 11623970.0}, {"date": "2020-03-18", "close": 10.65, "volume": 11034050.0}, {"date": "2020-03-19", "close": 11.58, "volume": 11901390.0}, {"date": "2020-03-20", "close": 10.35, "volume": 5726017.0}, {"date": "2020-03-23", "close": 10.76, "volume": 3064598.0}, {"date": "2020-03-24", "close": 12.77, "volume": 18556480.0}, {"date": "2020-03-25", "close": 11.75, "volume": 6975438.0}, {"date": "2020-03-26", "close": 12.74, "volume": 5287599.0}, {"date": "2020-03-27", "close": 13.05, "volume": 8245641.0}, {"date": "2020-03-30", "close": 14.3, "volume": 6502578.0}, {"date": "2020-03-31", "close": 13.58, "volume": 6296198.0}, {"date": "2020-04-01", "close": 14.03, "volume": 5953012.0}, {"date": "2020-04-02", "close": 13.86, "volume": 3110265.0}, {"date": "2020-04-03", "close": 15.61, "volume": 9144775.0}, {"date": "2020-04-06", "close": 16.1, "volume": 5415756.0}, {"date": "2020-04-07", "close": 14.9, "volume": 4704488.0}, {"date": "2020-04-08", "close": 17.18, "volume": 13825680.0}, {"date": "2020-04-09", "close": 17.05, "volume": 4766090.0}, {"date": "2020-04-13", "close": 17.64, "volume": 4114731.0}, {"date": "2020-04-14", "close": 18.0, "volume": 3936474.0}, {"date": "2020-04-15", "close": 17.53, "volume": 3455081.0}, {"date": "2020-04-16", "close": 18.1, "volume": 4188759.0}, {"date": "2020-04-17", "close": 19.08, "volume": 7478579.0}, {"date": "2020-04-20", "close": 23.8, "volume": 27006290.0}, {"date": "2020-04-21", "close": 21.53, "volume": 15517470.0}, {"date": "2020-04-22", "close": 21.37, "volume": 6488719.0}, {"date": "2020-04-23", "close": 20.38, "volume": 4911423.0}, {"date": "2020-04-24", "close": 19.83, "volume": 4969844.0}, {"date": "2020-04-27", "close": 21.01, "volume": 5280437.0}, {"date": "2020-04-28", "close": 20.545, "volume": 3982967.0}, {"date": "2020-04-29", "close": 18.41, "volume": 6512265.0}, {"date": "2020-04-30", "close": 18.13, "volume": 4548880.0}, {"date": "2020-05-01", "close": 17.33, "volume": 4761374.0}, {"date": "2020-05-04", "close": 18.06, "volume": 3736693.0}, {"date": "2020-05-05", "close": 17.78, "volume": 2948281.0}, {"date": "2020-05-06", "close": 17.14, "volume": 2481009.0}, {"date": "2020-05-07", "close": 18.15, "volume": 3396279.0}, {"date": "2020-05-08", "close": 18.73, "volume": 3075430.0}, {"date": "2020-05-11", "close": 24.5, "volume": 24642100.0}, {"date": "2020-05-12", "close": 39.82, "volume": 74649620.0}, {"date": "2020-05-13", "close": 40.67, "volume": 24237070.0}, {"date": "2020-05-14", "close": 38.3, "volume": 7832829.0}, {"date": "2020-05-15", "close": 43.63, "volume": 21892530.0}, {"date": "2020-05-18", "close": 56.96, "volume": 24660090.0}, {"date": "2020-05-19", "close": 53.9, "volume": 12579420.0}, {"date": "2020-05-20", "close": 52.81, "volume": 8180292.0}, {"date": "2020-05-21", "close": 50.07, "volume": 5479526.0}, {"date": "2020-05-22", "close": 46.11, "volume": 6083326.0}, {"date": "2020-05-26", "close": 48.17, "volume": 22045260.0}, {"date": "2020-05-27", "close": 45.465, "volume": 10439470.0}, {"date": "2020-05-28", "close": 44.84, "volume": 4964229.0}, {"date": "2020-05-29", "close": 46.04, "volume": 4119838.0}, {"date": "2020-06-01", "close": 52.82, "volume": 9710296.0}, {"date": "2020-06-02", "close": 49.64, "volume": 6538764.0}, {"date": "2020-06-03", "close": 44.25, "volume": 16950310.0}, {"date": "2020-06-04", "close": 44.66, "volume": 5713116.0}, {"date": "2020-06-05", "close": 46.3, "volume": 8077169.0}, {"date": "2020-06-08", "close": 44.79, "volume": 4812728.0}, {"date": "2020-06-09", "close": 45.93, "volume": 3875418.0}, {"date": "2020-06-10", "close": 44.96, "volume": 2308720.0}, {"date": "2020-06-11", "close": 44.43, "volume": 4089078.0}, {"date": "2020-06-12", "close": 45.57, "volume": 3297808.0}, {"date": "2020-06-15", "close": 51.07, "volume": 8699076.0}, {"date": "2020-06-16", "close": 52.15, "volume": 5026225.0}, {"date": "2020-06-17", "close": 55.41, "volume": 9350039.0}, {"date": "2020-06-18", "close": 59.27, "volume": 5654083.0}, {"date": "2020-06-19", "close": 64.75, "volume": 11569250.0}, {"date": "2020-06-22", "close": 65.95, "volume": 8431292.0}, {"date": "2020-06-23", "close": 69.66, "volume": 6138138.0}, {"date": "2020-06-24", "close": 77.5, "volume": 10960430.0}, {"date": "2020-06-25", "close": 83.54, "volume": 10743510.0}, {"date": "2020-06-26", "close": 77.39, "volume": 13522390.0}, {"date": "2020-06-29", "close": 83.61, "volume": 8693333.0}, {"date": "2020-06-30", "close": 83.35, "volume": 7782205.0}, {"date": "2020-07-01", "close": 79.7, "volume": 6612055.0}, {"date": "2020-07-02", "close": 81.64, "volume": 5210909.0}, {"date": "2020-07-06", "close": 79.44, "volume": 3832027.0}, {"date": "2020-07-07", "close": 104.56, "volume": 26477880.0}, {"date": "2020-07-08", "close": 98.3, "volume": 7898718.0}, {"date": "2020-07-09", "close": 96.3, "volume": 4348624.0}, {"date": "2020-07-10", "close": 94.36, "volume": 3072185.0}, {"date": "2020-07-13", "close": 104.32, "volume": 8636410.0}, {"date": "2020-07-14", "close": 109.97, "volume": 5390823.0}, {"date": "2020-07-15", "close": 111.15, "volume": 5250949.0}, {"date": "2020-07-16", "close": 120.29, "volume": 6940368.0}, {"date": "2020-07-17", "close": 140.49, "volume": 15200800.0}, {"date": "2020-07-20", "close": 138.23, "volume": 12934460.0}, {"date": "2020-07-21", "close": 140.69, "volume": 8868692.0}, {"date": "2020-07-22", "close": 146.45, "volume": 6143105.0}, {"date": "2020-07-23", "close": 139.59, "volume": 5923221.0}, {"date": "2020-07-24", "close": 133.93, "volume": 4819339.0}, {"date": "2020-07-27", "close": 139.6, "volume": 5035577.0}, {"date": "2020-07-28", "close": 148.6, "volume": 5907833.0}, {"date": "2020-07-29", "close": 145.36, "volume": 5638606.0}, {"date": "2020-07-30", "close": 146.62, "volume": 5410554.0}, {"date": "2020-07-31", "close": 143.1, "volume": 4232099.0}, {"date": "2020-08-03", "close": 155.87, "volume": 6762881.0}, {"date": "2020-08-04", "close": 157.17, "volume": 11517360.0}, {"date": "2020-08-05", "close": 173.49, "volume": 17875560.0}, {"date": "2020-08-06", "close": 167.5, "volume": 7882746.0}, {"date": "2020-08-07", "close": 170.29, "volume": 6540188.0}, {"date": "2020-08-10", "close": 178.51, "volume": 7607004.0}, {"date": "2020-08-11", "close": 149.48, "volume": 15225980.0}, {"date": "2020-08-12", "close": 124.42, "volume": 17941190.0}, {"date": "2020-08-13", "close": 133.28, "volume": 10776340.0}, {"date": "2020-08-14", "close": 146.51, "volume": 13721060.0}, {"date": "2020-08-17", "close": 155.53, "volume": 5690529.0}, {"date": "2020-08-18", "close": 146.23, "volume": 7441035.0}, {"date": "2020-08-19", "close": 147.06, "volume": 5328694.0}, {"date": "2020-08-20", "close": 143.13, "volume": 3727386.0}, {"date": "2020-08-21", "close": 137.62, "volume": 5660883.0}, {"date": "2020-08-24", "close": 119.26, "volume": 8483737.0}, {"date": "2020-08-25", "close": 113.11, "volume": 13008420.0}, {"date": "2020-08-26", "close": 114.62, "volume": 6988782.0}, {"date": "2020-08-27", "close": 107.35, "volume": 4826993.0}, {"date": "2020-08-28", "close": 107.74, "volume": 3217153.0}, {"date": "2020-08-31", "close": 110.34, "volume": 6236208.0}, {"date": "2020-09-01", "close": 105.08, "volume": 4830654.0}, {"date": "2020-09-02", "close": 102.9, "volume": 6355159.0}, {"date": "2020-09-03", "close": 102.98, "volume": 7538343.0}, {"date": "2020-09-04", "close": 92.93, "volume": 7673959.0}, {"date": "2020-09-08", "close": 85.31, "volume": 5625689.0}, {"date": "2020-09-09", "close": 90.84, "volume": 3780450.0}, {"date": "2020-09-10", "close": 92.86, "volume": 4656555.0}, {"date": "2020-09-11", "close": 95.45, "volume": 5303400.0}, {"date": "2020-09-14", "close": 105.8, "volume": 7979037.0}, {"date": "2020-09-15", "close": 110.34, "volume": 6779501.0}, {"date": "2020-09-16", "close": 120.13, "volume": 10823560.0}, {"date": "2020-09-17", "close": 115.51, "volume": 5531343.0}, {"date": "2020-09-18", "close": 108.36, "volume": 5820816.0}, {"date": "2020-09-21", "close": 110.15, "volume": 3241156.0}, {"date": "2020-09-22", "close": 111.63, "volume": 2407178.0}, {"date": "2020-09-23", "close": 101.57, "volume": 3216835.0}, {"date": "2020-09-24", "close": 102.44, "volume": 3337168.0}, {"date": "2020-09-25", "close": 113.56, "volume": 8336874.0}, {"date": "2020-09-28", "close": 111.18, "volume": 6169775.0}, {"date": "2020-09-29", "close": 107.95, "volume": 3232893.0}, {"date": "2020-09-30", "close": 108.35, "volume": 4848675.0}, {"date": "2020-10-01", "close": 104.9, "volume": 3704549.0}, {"date": "2020-10-02", "close": 103.6, "volume": 2731809.0}, {"date": "2020-10-05", "close": 110.17, "volume": 3210211.0}, {"date": "2020-10-06", "close": 107.41, "volume": 2492019.0}, {"date": "2020-10-07", "close": 110.0, "volume": 1862624.0}, {"date": "2020-10-08", "close": 111.02, "volume": 2352634.0}, {"date": "2020-10-09", "close": 111.22, "volume": 2421538.0}, {"date": "2020-10-12", "close": 110.22, "volume": 1788212.0}, {"date": "2020-10-13", "close": 117.28, "volume": 4425888.0}, {"date": "2020-10-14", "close": 111.76, "volume": 2447682.0}, {"date": "2020-10-15", "close": 111.42, "volume": 2301525.0}, {"date": "2020-10-16", "close": 107.04, "volume": 2122856.0}, {"date": "2020-10-19", "close": 102.05, "volume": 2708264.0}, {"date": "2020-10-20", "close": 98.36, "volume": 4044105.0}, {"date": "2020-10-21", "close": 91.16, "volume": 3398699.0}, {"date": "2020-10-22", "close": 93.59, "volume": 2574703.0}, {"date": "2020-10-23", "close": 93.13, "volume": 3106977.0}, {"date": "2020-10-26", "close": 87.38, "volume": 2767738.0}, {"date": "2020-10-27", "close": 89.59, "volume": 2900767.0}, {"date": "2020-10-28", "close": 81.33, "volume": 3414799.0}, {"date": "2020-10-29", "close": 87.63, "volume": 2815895.0}, {"date": "2020-10-30", "close": 80.71, "volume": 3013831.0}, {"date": "2020-11-02", "close": 82.4, "volume": 1855178.0}, {"date": "2020-11-03", "close": 83.64, "volume": 1818021.0}, {"date": "2020-11-04", "close": 87.27, "volume": 2272263.0}, {"date": "2020-11-05", "close": 93.11, "volume": 2233110.0}, {"date": "2020-11-06", "close": 89.86, "volume": 1893083.0}, {"date": "2020-11-09", "close": 90.31, "volume": 6586514.0}, {"date": "2020-11-10", "close": 78.74, "volume": 6854437.0}, {"date": "2020-11-11", "close": 85.01, "volume": 3986042.0}, {"date": "2020-11-12", "close": 90.87, "volume": 4957805.0}, {"date": "2020-11-13", "close": 96.6, "volume": 3742162.0}, {"date": "2020-11-16", "close": 90.65, "volume": 6852920.0}, {"date": "2020-11-17", "close": 92.89, "volume": 2920108.0}, {"date": "2020-11-18", "close": 89.91, "volume": 2525181.0}, {"date": "2020-11-19", "close": 86.4, "volume": 3249891.0}, {"date": "2020-11-20", "close": 86.55, "volume": 2561016.0}, {"date": "2020-11-23", "close": 93.98, "volume": 6557407.0}, {"date": "2020-11-24", "close": 95.33, "volume": 3101622.0}, {"date": "2020-11-25", "close": 102.6, "volume": 3794659.0}, {"date": "2020-11-27", "close": 125.69, "volume": 11777430.0}, {"date": "2020-11-30", "close": 139.5, "volume": 16386910.0}, {"date": "2020-12-01", "close": 123.47, "volume": 12364610.0}, {"date": "2020-12-02", "close": 125.48, "volume": 3969260.0}, {"date": "2020-12-03", "close": 129.16, "volume": 3234286.0}, {"date": "2020-12-04", "close": 126.25, "volume": 2181786.0}, {"date": "2020-12-07", "close": 123.12, "volume": 3270731.0}, {"date": "2020-12-08", "close": 120.12, "volume": 3744160.0}, {"date": "2020-12-09", "close": 115.22, "volume": 5561794.0}, {"date": "2020-12-10", "close": 115.09, "volume": 2473264.0}, {"date": "2020-12-11", "close": 124.88, "volume": 6060831.0}, {"date": "2020-12-14", "close": 129.7, "volume": 4690256.0}, {"date": "2020-12-15", "close": 126.22, "volume": 2727169.0}, {"date": "2020-12-16", "close": 120.88, "volume": 4096560.0}, {"date": "2020-12-17", "close": 131.75, "volume": 5070780.0}, {"date": "2020-12-18", "close": 124.85, "volume": 4237419.0}, {"date": "2020-12-21", "close": 124.06, "volume": 2763305.0}, {"date": "2020-12-22", "close": 115.37, "volume": 6368741.0}, {"date": "2020-12-23", "close": 127.65, "volume": 6681393.0}, {"date": "2020-12-24", "close": 129.34, "volume": 3690595.0}, {"date": "2020-12-28", "close": 116.85, "volume": 4840503.0}, {"date": "2020-12-29", "close": 120.27, "volume": 2919521.0}, {"date": "2020-12-30", "close": 118.96, "volume": 2796180.0}, {"date": "2020-12-31", "close": 111.51, "volume": 3587271.0}, {"date": "2021-01-04", "close": 112.98, "volume": 2570529.0}, {"date": "2021-01-05", "close": 116.24, "volume": 2524967.0}, {"date": "2021-01-06", "close": 123.74, "volume": 3196337.0}, {"date": "2021-01-07", "close": 128.18, "volume": 2916934.0}, {"date": "2021-01-08", "close": 121.855, "volume": 5389483.0}, {"date": "2021-01-11", "close": 116.48, "volume": 4177832.0}, {"date": "2021-01-12", "close": 124.14, "volume": 2905224.0}, {"date": "2021-01-13", "close": 126.21, "volume": 3491504.0}, {"date": "2021-01-14", "close": 129.98, "volume": 2502359.0}, {"date": "2021-01-15", "close": 127.43, "volume": 3312071.0}, {"date": "2021-01-19", "close": 128.0, "volume": 3920280.0}, {"date": "2021-01-20", "close": 125.05, "volume": 3159883.0}, {"date": "2021-01-21", "close": 122.4, "volume": 2466113.0}, {"date": "2021-01-22", "close": 126.98, "volume": 2598576.0}, {"date": "2021-01-25", "close": 131.46, "volume": 3010949.0}, {"date": "2021-01-26", "close": 127.16, "volume": 2252977.0}, {"date": "2021-01-27", "close": 131.18, "volume": 3990068.0}, {"date": "2021-01-28", "close": 134.01, "volume": 9146552.0}, {"date": "2021-01-29", "close": 220.94, "volume": 36661370.0}, {"date": "2021-02-01", "close": 268.3, "volume": 13962270.0}, {"date": "2021-02-02", "close": 264.41, "volume": 8087989.0}, {"date": "2021-02-03", "close": 284.21, "volume": 7607545.0}, {"date": "2021-02-04", "close": 280.92, "volume": 5496390.0}, {"date": "2021-02-05", "close": 290.18, "volume": 4397892.0}, {"date": "2021-02-08", "close": 319.93, "volume": 6974811.0}, {"date": "2021-02-09", "close": 315.87, "volume": 4122673.0}, {"date": "2021-02-10", "close": 298.36, "volume": 3646527.0}, {"date": "2021-02-11", "close": 298.26, "volume": 1816461.0}, {"date": "2021-02-12", "close": 289.76, "volume": 2327083.0}, {"date": "2021-02-16", "close": 262.7, "volume": 4452071.0}, {"date": "2021-02-17", "close": 273.98, "volume": 2773630.0}, {"date": "2021-02-18", "close": 265.29, "volume": 2109961.0}, {"date": "2021-02-19", "close": 277.88, "volume": 3452313.0}, {"date": "2021-02-22", "close": 245.09, "volume": 3480928.0}, {"date": "2021-02-23", "close": 243.23, "volume": 3246946.0}, {"date": "2021-02-24", "close": 239.94, "volume": 1668420.0}, {"date": "2021-02-25", "close": 221.5, "volume": 2467387.0}, {"date": "2021-02-26", "close": 231.23, "volume": 2025599.0}, {"date": "2021-03-01", "close": 240.29, "volume": 2421896.0}, {"date": "2021-03-02", "close": 205.99, "volume": 6309081.0}, {"date": "2021-03-03", "close": 183.61, "volume": 4086462.0}, {"date": "2021-03-04", "close": 158.1, "volume": 7531812.0}, {"date": "2021-03-05", "close": 174.84, "volume": 5826727.0}, {"date": "2021-03-08", "close": 157.87, "volume": 4350558.0}, {"date": "2021-03-09", "close": 169.9, "volume": 3049195.0}, {"date": "2021-03-10", "close": 172.5, "volume": 1791755.0}, {"date": "2021-03-11", "close": 187.63, "volume": 3675554.0}, {"date": "2021-03-12", "close": 202.77, "volume": 8889903.0}, {"date": "2021-03-15", "close": 217.46, "volume": 3652049.0}, {"date": "2021-03-16", "close": 222.23, "volume": 3770378.0}, {"date": "2021-03-17", "close": 225.46, "volume": 1751495.0}, {"date": "2021-03-18", "close": 217.26, "volume": 2186927.0}, {"date": "2021-03-19", "close": 228.25, "volume": 2864593.0}, {"date": "2021-03-22", "close": 237.2, "volume": 2186062.0}, {"date": "2021-03-23", "close": 219.84, "volume": 2024675.0}, {"date": "2021-03-24", "close": 200.24, "volume": 2507313.0}, {"date": "2021-03-25", "close": 178.23, "volume": 7401139.0}, {"date": "2021-03-26", "close": 182.12, "volume": 3811426.0}, {"date": "2021-03-29", "close": 173.75, "volume": 3162888.0}, {"date": "2021-03-30", "close": 173.32, "volume": 1889506.0}, {"date": "2021-03-31", "close": 181.31, "volume": 2159215.0}, {"date": "2021-04-01", "close": 185.82, "volume": 1985172.0}, {"date": "2021-04-05", "close": 177.29, "volume": 2185211.0}, {"date": "2021-04-06", "close": 178.76, "volume": 1480526.0}, {"date": "2021-04-07", "close": 171.77, "volume": 1862681.0}, {"date": "2021-04-08", "close": 176.27, "volume": 1702310.0}, {"date": "2021-04-09", "close": 179.74, "volume": 2142191.0}, {"date": "2021-04-12", "close": 175.65, "volume": 2034422.0}, {"date": "2021-04-13", "close": 194.66, "volume": 6062847.0}, {"date": "2021-04-14", "close": 201.34, "volume": 4990606.0}, {"date": "2021-04-15", "close": 202.09, "volume": 2003883.0}, {"date": "2021-04-16", "close": 227.35, "volume": 4510957.0}, {"date": "2021-04-19", "close": 221.5, "volume": 3143807.0}, {"date": "2021-04-20", "close": 208.15, "volume": 2666396.0}, {"date": "2021-04-21", "close": 212.83, "volume": 2450620.0}, {"date": "2021-04-22", "close": 207.3, "volume": 2634055.0}, {"date": "2021-04-23", "close": 207.61, "volume": 2037003.0}, {"date": "2021-04-26", "close": 221.5, "volume": 2876433.0}, {"date": "2021-04-27", "close": 257.67, "volume": 7361928.0}, {"date": "2021-04-28", "close": 244.27, "volume": 4325202.0}, {"date": "2021-04-29", "close": 237.53, "volume": 2347159.0}, {"date": "2021-04-30", "close": 236.93, "volume": 2447624.0}, {"date": "2021-05-03", "close": 195.12, "volume": 8594345.0}, {"date": "2021-05-04", "close": 180.67, "volume": 6333145.0}, {"date": "2021-05-05", "close": 171.74, "volume": 6639977.0}, {"date": "2021-05-06", "close": 172.52, "volume": 6212657.0}, {"date": "2021-05-07", "close": 176.0, "volume": 2571197.0}, {"date": "2021-05-10", "close": 160.5, "volume": 5438744.0}, {"date": "2021-05-11", "close": 138.18, "volume": 8368634.0}, {"date": "2021-05-12", "close": 127.82, "volume": 4742593.0}, {"date": "2021-05-13", "close": 121.0, "volume": 5069926.0}, {"date": "2021-05-14", "close": 131.69, "volume": 4242380.0}, {"date": "2021-05-17", "close": 140.16, "volume": 2805400.0}, {"date": "2021-05-18", "close": 144.55, "volume": 2829700.0}, {"date": "2021-05-19", "close": 142.14, "volume": 1894981.0}, {"date": "2021-05-20", "close": 146.39, "volume": 2024936.0}, {"date": "2021-05-21", "close": 143.01, "volume": 1674474.0}, {"date": "2021-05-24", "close": 145.92, "volume": 1792724.0}, {"date": "2021-05-25", "close": 147.55, "volume": 2135324.0}, {"date": "2021-05-26", "close": 150.9, "volume": 1827102.0}, {"date": "2021-05-27", "close": 150.75, "volume": 5867181.0}, {"date": "2021-05-28", "close": 147.62, "volume": 1705861.0}, {"date": "2021-06-01", "close": 145.4, "volume": 2348814.0}, {"date": "2021-06-02", "close": 171.3, "volume": 5678017.0}, {"date": "2021-06-03", "close": 173.69, "volume": 3032021.0}, {"date": "2021-06-04", "close": 183.01, "volume": 2990119.0}, {"date": "2021-06-07", "close": 195.04, "volume": 3642187.0}, {"date": "2021-06-08", "close": 198.85, "volume": 3782460.0}, {"date": "2021-06-09", "close": 209.64, "volume": 4913877.0}, {"date": "2021-06-10", "close": 204.94, "volume": 3534862.0}, {"date": "2021-06-11", "close": 209.68, "volume": 2552703.0}, {"date": "2021-06-14", "close": 207.71, "volume": 11199650.0}, {"date": "2021-06-15", "close": 187.07, "volume": 6823067.0}, {"date": "2021-06-16", "close": 176.24, "volume": 8109270.0}, {"date": "2021-06-17", "close": 179.89, "volume": 3757225.0}, {"date": "2021-06-18", "close": 174.41, "volume": 2876980.0}, {"date": "2021-06-21", "close": 180.99, "volume": 5045591.0}, {"date": "2021-06-22", "close": 194.37, "volume": 4627542.0}, {"date": "2021-06-23", "close": 192.24, "volume": 3849649.0}, {"date": "2021-06-24", "close": 192.48, "volume": 2293246.0}, {"date": "2021-06-25", "close": 189.79, "volume": 12779690.0}, {"date": "2021-06-28", "close": 194.5, "volume": 3556373.0}, {"date": "2021-06-29", "close": 208.94, "volume": 4033366.0}, {"date": "2021-06-30", "close": 212.31, "volume": 3320441.0}, {"date": "2021-07-01", "close": 215.76, "volume": 2782299.0}, {"date": "2021-07-02", "close": 217.22, "volume": 4430870.0}, {"date": "2021-07-06", "close": 215.19, "volume": 3276423.0}, {"date": "2021-07-07", "close": 185.78, "volume": 6428351.0}, {"date": "2021-07-08", "close": 189.64, "volume": 4217213.0}, {"date": "2021-07-09", "close": 188.59, "volume": 2264902.0}, {"date": "2021-07-12", "close": 188.36, "volume": 1995760.0}, {"date": "2021-07-13", "close": 184.18, "volume": 1601883.0}, {"date": "2021-07-14", "close": 177.8, "volume": 2689539.0}, {"date": "2021-07-15", "close": 179.14, "volume": 2229539.0}, {"date": "2021-07-16", "close": 186.65, "volume": 3142440.0}, {"date": "2021-07-19", "close": 210.51, "volume": 7361808.0}, {"date": "2021-07-20", "close": 207.19, "volume": 9840848.0}, {"date": "2021-07-21", "close": 210.23, "volume": 3848232.0}, {"date": "2021-07-22", "close": 209.89, "volume": 2516784.0}, {"date": "2021-07-23", "close": 203.24, "volume": 3522454.0}, {"date": "2021-07-26", "close": 193.36, "volume": 2735556.0}, {"date": "2021-07-27", "close": 179.01, "volume": 4297700.0}, {"date": "2021-07-28", "close": 189.01, "volume": 2669805.0}, {"date": "2021-07-29", "close": 184.0, "volume": 2414910.0}, {"date": "2021-07-30", "close": 179.33, "volume": 2197803.0}, {"date": "2021-08-02", "close": 182.72, "volume": 2743763.0}, {"date": "2021-08-03", "close": 188.57, "volume": 2347223.0}, {"date": "2021-08-04", "close": 223.81, "volume": 14529730.0}, {"date": "2021-08-05", "close": 236.2, "volume": 11068290.0}, {"date": "2021-08-06", "close": 189.89, "volume": 15242960.0}, {"date": "2021-08-09", "close": 213.13, "volume": 9553104.0}, {"date": "2021-08-10", "close": 230.21, "volume": 13459120.0}, {"date": "2021-08-11", "close": 234.3, "volume": 10883550.0}, {"date": "2021-08-12", "close": 247.24, "volume": 7486120.0}, {"date": "2021-08-13", "close": 257.27, "volume": 7093006.0}, {"date": "2021-08-16", "close": 229.31, "volume": 7809044.0}, {"date": "2021-08-17", "close": 234.57, "volume": 5187755.0}, {"date": "2021-08-18", "close": 226.99, "volume": 2815338.0}, {"date": "2021-08-19", "close": 217.47, "volume": 3135675.0}, {"date": "2021-08-20", "close": 230.89, "volume": 3969636.0}, {"date": "2021-08-23", "close": 251.0, "volume": 4831631.0}, {"date": "2021-08-24", "close": 233.01, "volume": 5823700.0}, {"date": "2021-08-25", "close": 238.18, "volume": 3747298.0}, {"date": "2021-08-26", "close": 230.34, "volume": 2697254.0}, {"date": "2021-08-27", "close": 226.67, "volume": 2903517.0}, {"date": "2021-08-30", "close": 233.23, "volume": 2684995.0}, {"date": "2021-08-31", "close": 238.54, "volume": 4076918.0}, {"date": "2021-09-01", "close": 252.06, "volume": 6124948.0}, {"date": "2021-09-02", "close": 258.99, "volume": 3357836.0}, {"date": "2021-09-03", "close": 251.49, "volume": 4328169.0}, {"date": "2021-09-07", "close": 270.58, "volume": 5989523.0}, {"date": "2021-09-08", "close": 266.8, "volume": 3754111.0}, {"date": "2021-09-09", "close": 258.77, "volume": 6733203.0}, {"date": "2021-09-10", "close": 242.18, "volume": 5195647.0}, {"date": "2021-09-13", "close": 233.83, "volume": 4006253.0}, {"date": "2021-09-14", "close": 234.29, "volume": 2789984.0}, {"date": "2021-09-15", "close": 232.3, "volume": 2874193.0}, {"date": "2021-09-16", "close": 237.27, "volume": 2221295.0}, {"date": "2021-09-17", "close": 237.54, "volume": 3137154.0}, {"date": "2021-09-20", "close": 226.92, "volume": 3275733.0}, {"date": "2021-09-21", "close": 230.29, "volume": 2872028.0}, {"date": "2021-09-22", "close": 232.01, "volume": 2363197.0}, {"date": "2021-09-23", "close": 257.3, "volume": 6962453.0}, {"date": "2021-09-24", "close": 248.16, "volume": 3007117.0}, {"date": "2021-09-27", "close": 231.04, "volume": 4662635.0}, {"date": "2021-09-28", "close": 204.83, "volume": 8387574.0}, {"date": "2021-09-29", "close": 203.53, "volume": 3758741.0}, {"date": "2021-09-30", "close": 207.31, "volume": 2794171.0}, {"date": "2021-10-01", "close": 181.6, "volume": 17547760.0}, {"date": "2021-10-04", "close": 178.27, "volume": 5747753.0}, {"date": "2021-10-05", "close": 170.0, "volume": 4599922.0}, {"date": "2021-10-06", "close": 161.89, "volume": 4912539.0}, {"date": "2021-10-07", "close": 165.68, "volume": 3159545.0}, {"date": "2021-10-08", "close": 164.05, "volume": 3289332.0}, {"date": "2021-10-11", "close": 165.39, "volume": 2675150.0}, {"date": "2021-10-12", "close": 163.22, "volume": 2233550.0}, {"date": "2021-10-13", "close": 166.39, "volume": 4455078.0}, {"date": "2021-10-14", "close": 169.74, "volume": 2594024.0}, {"date": "2021-10-15", "close": 161.95, "volume": 3147185.0}, {"date": "2021-10-18", "close": 166.25, "volume": 2634517.0}, {"date": "2021-10-19", "close": 160.55, "volume": 3314791.0}, {"date": "2021-10-20", "close": 136.86, "volume": 30516990.0}, {"date": "2021-10-21", "close": 138.79, "volume": 5634451.0}, {"date": "2021-10-22", "close": 134.56, "volume": 3145718.0}, {"date": "2021-10-25", "close": 135.35, "volume": 3068683.0}, {"date": "2021-10-26", "close": 134.99, "volume": 2372030.0}, {"date": "2021-10-27", "close": 141.55, "volume": 7972415.0}, {"date": "2021-10-28", "close": 150.62, "volume": 3570712.0}, {"date": "2021-10-29", "close": 148.83, "volume": 3012512.0}, {"date": "2021-11-01", "close": 172.45, "volume": 10194970.0}, {"date": "2021-11-02", "close": 195.3, "volume": 9954237.0}, {"date": "2021-11-03", "close": 195.2, "volume": 6786273.0}, {"date": "2021-11-04", "close": 179.41, "volume": 6363798.0}, {"date": "2021-11-05", "close": 159.19, "volume": 12461120.0}, {"date": "2021-11-08", "close": 173.02, "volume": 5027515.0}, {"date": "2021-11-09", "close": 169.3, "volume": 3288666.0}, {"date": "2021-11-10", "close": 164.19, "volume": 2683211.0}, {"date": "2021-11-11", "close": 169.38, "volume": 2582032.0}, {"date": "2021-11-12", "close": 169.89, "volume": 2594714.0}, {"date": "2021-11-15", "close": 172.45, "volume": 2511964.0}, {"date": "2021-11-16", "close": 170.49, "volume": 3108473.0}, {"date": "2021-11-17", "close": 183.99, "volume": 6198664.0}, {"date": "2021-11-18", "close": 191.05, "volume": 4232484.0}, {"date": "2021-11-19", "close": 192.34, "volume": 3471975.0}, {"date": "2021-11-22", "close": 207.99, "volume": 5654538.0}, {"date": "2021-11-23", "close": 200.71, "volume": 3316490.0}, {"date": "2021-11-24", "close": 200.07, "volume": 2916347.0}, {"date": "2021-11-26", "close": 217.97, "volume": 6157677.0}, {"date": "2021-11-29", "close": 193.96, "volume": 10005290.0}, {"date": "2021-11-30", "close": 208.63, "volume": 6052649.0}, {"date": "2021-12-01", "close": 192.65, "volume": 3819841.0}, {"date": "2021-12-02", "close": 161.97, "volume": 11912280.0}, {"date": "2021-12-03", "close": 160.48, "volume": 4509467.0}, {"date": "2021-12-06", "close": 141.86, "volume": 5891707.0}, {"date": "2021-12-07", "close": 182.85, "volume": 9452116.0}, {"date": "2021-12-08", "close": 181.75, "volume": 4572436.0}, {"date": "2021-12-09", "close": 177.38, "volume": 3491665.0}, {"date": "2021-12-10", "close": 166.56, "volume": 3444762.0}, {"date": "2021-12-13", "close": 169.06, "volume": 3203503.0}, {"date": "2021-12-14", "close": 168.43, "volume": 2668248.0}, {"date": "2021-12-15", "close": 179.49, "volume": 3261274.0}, {"date": "2021-12-16", "close": 194.92, "volume": 5619916.0}, {"date": "2021-12-17", "close": 217.32, "volume": 11119980.0}, {"date": "2021-12-20", "close": 201.95, "volume": 11304720.0}, {"date": "2021-12-21", "close": 191.07, "volume": 8425594.0}, {"date": "2021-12-22", "close": 183.3, "volume": 5081573.0}, {"date": "2021-12-23", "close": 177.25, "volume": 6084972.0}, {"date": "2021-12-27", "close": 157.8, "volume": 8934203.0}, {"date": "2021-12-28", "close": 155.84, "volume": 12398100.0}, {"date": "2021-12-29", "close": 153.25, "volume": 7511780.0}, {"date": "2021-12-30", "close": 154.83, "volume": 5093321.0}, {"date": "2021-12-31", "close": 143.07, "volume": 9096268.0}, {"date": "2022-01-03", "close": 142.9, "volume": 6628219.0}, {"date": "2022-01-04", "close": 138.45, "volume": 4698693.0}, {"date": "2022-01-05", "close": 122.41, "volume": 8072902.0}, {"date": "2022-01-06", "close": 121.5, "volume": 6282022.0}, {"date": "2022-01-07", "close": 126.7, "volume": 6440086.0}, {"date": "2022-01-10", "close": 134.99, "volume": 6191597.0}, {"date": "2022-01-11", "close": 130.68, "volume": 4064390.0}, {"date": "2022-01-12", "close": 130.17, "volume": 3458611.0}, {"date": "2022-01-13", "close": 112.38, "volume": 7592686.0}, {"date": "2022-01-14", "close": 110.82, "volume": 9842295.0}, {"date": "2022-01-18", "close": 98.44, "volume": 6554941.0}, {"date": "2022-01-19", "close": 92.33, "volume": 6059591.0}, {"date": "2022-01-20", "close": 90.36, "volume": 7529426.0}, {"date": "2022-01-21", "close": 84.65, "volume": 5762007.0}, {"date": "2022-01-24", "close": 79.47, "volume": 13009740.0}, {"date": "2022-01-25", "close": 77.21, "volume": 7578595.0}, {"date": "2022-01-26", "close": 79.18, "volume": 8130934.0}, {"date": "2022-01-27", "close": 72.92, "volume": 4562775.0}, {"date": "2022-01-28", "close": 82.92, "volume": 7771585.0}, {"date": "2022-01-31", "close": 93.7, "volume": 10415710.0}, {"date": "2022-02-01", "close": 95.18, "volume": 7176513.0}, {"date": "2022-02-02", "close": 89.44, "volume": 6012230.0}, {"date": "2022-02-03", "close": 88.49, "volume": 4248532.0}, {"date": "2022-02-04", "close": 89.33, "volume": 3314610.0}, {"date": "2022-02-07", "close": 94.8, "volume": 6481154.0}, {"date": "2022-02-08", "close": 83.45, "volume": 9114889.0}, {"date": "2022-02-09", "close": 91.79, "volume": 5341139.0}, {"date": "2022-02-10", "close": 88.0, "volume": 4925651.0}, {"date": "2022-02-11", "close": 90.44, "volume": 4133972.0}, {"date": "2022-02-14", "close": 80.11, "volume": 5065512.0}, {"date": "2022-02-15", "close": 87.13, "volume": 4454737.0}, {"date": "2022-02-16", "close": 86.55, "volume": 3069669.0}, {"date": "2022-02-17", "close": 83.44, "volume": 2747019.0}, {"date": "2022-02-18", "close": 81.89, "volume": 2933289.0}, {"date": "2022-02-22", "close": 79.39, "volume": 3131510.0}, {"date": "2022-02-23", "close": 73.49, "volume": 4095256.0}, {"date": "2022-02-24", "close": 79.95, "volume": 5077479.0}, {"date": "2022-02-25", "close": 81.63, "volume": 2877724.0}, {"date": "2022-02-28", "close": 83.37, "volume": 4233301.0}, {"date": "2022-03-01", "close": 83.74, "volume": 7183508.0}, {"date": "2022-03-02", "close": 86.39, "volume": 4208747.0}, {"date": "2022-03-03", "close": 80.53, "volume": 2835571.0}, {"date": "2022-03-04", "close": 71.72, "volume": 4054157.0}, {"date": "2022-03-07", "close": 69.73, "volume": 5105916.0}, {"date": "2022-03-08", "close": 72.79, "volume": 4403164.0}, {"date": "2022-03-09", "close": 79.07, "volume": 3274500.0}, {"date": "2022-03-10", "close": 77.77, "volume": 2757235.0}, {"date": "2022-03-11", "close": 72.99, "volume": 2953331.0}, {"date": "2022-03-14", "close": 71.93, "volume": 6488177.0}, {"date": "2022-03-15", "close": 73.8, "volume": 3764715.0}, {"date": "2022-03-16", "close": 77.49, "volume": 4139240.0}, {"date": "2022-03-17", "close": 79.23, "volume": 3998114.0}, {"date": "2022-03-18", "close": 82.3, "volume": 5451684.0}, {"date": "2022-03-21", "close": 78.56, "volume": 3652572.0}, {"date": "2022-03-22", "close": 83.8, "volume": 4540859.0}, {"date": "2022-03-23", "close": 80.18, "volume": 2793517.0}, {"date": "2022-03-24", "close": 81.45, "volume": 3248007.0}, {"date": "2022-03-25", "close": 74.13, "volume": 3953015.0}, {"date": "2022-03-28", "close": 73.85, "volume": 3080432.0}, {"date": "2022-03-29", "close": 78.83, "volume": 4338741.0}, {"date": "2022-03-30", "close": 74.75, "volume": 3180432.0}, {"date": "2022-03-31", "close": 73.65, "volume": 2314204.0}, {"date": "2022-04-01", "close": 74.32, "volume": 2494735.0}, {"date": "2022-04-04", "close": 75.29, "volume": 2648596.0}, {"date": "2022-04-05", "close": 65.23, "volume": 6661681.0}, {"date": "2022-04-06", "close": 62.44, "volume": 5161896.0}, {"date": "2022-04-07", "close": 59.5, "volume": 4373622.0}, {"date": "2022-04-08", "close": 60.63, "volume": 3633151.0}, {"date": "2022-04-11", "close": 57.54, "volume": 3581715.0}, {"date": "2022-04-12", "close": 58.1, "volume": 4141034.0}, {"date": "2022-04-13", "close": 62.17, "volume": 3382522.0}, {"date": "2022-04-14", "close": 58.55, "volume": 3917908.0}, {"date": "2022-04-18", "close": 55.16, "volume": 4538361.0}, {"date": "2022-04-19", "close": 54.59, "volume": 4985793.0}, {"date": "2022-04-20", "close": 53.69, "volume": 5323747.0}, {"date": "2022-04-21", "close": 48.8, "volume": 4781157.0}, {"date": "2022-04-22", "close": 46.65, "volume": 5594457.0}, {"date": "2022-04-25", "close": 50.21, "volume": 4792146.0}, {"date": "2022-04-26", "close": 47.42, "volume": 3180538.0}, {"date": "2022-04-27", "close": 46.46, "volume": 3247485.0}, {"date": "2022-04-28", "close": 44.27, "volume": 4449663.0}, {"date": "2022-04-29", "close": 45.07, "volume": 7743242.0}, {"date": "2022-05-02", "close": 53.75, "volume": 8693924.0}, {"date": "2022-05-03", "close": 58.89, "volume": 8046912.0}, {"date": "2022-05-04", "close": 62.73, "volume": 6536104.0}, {"date": "2022-05-05", "close": 58.66, "volume": 3893269.0}, {"date": "2022-05-06", "close": 57.3, "volume": 3455613.0}, {"date": "2022-05-09", "close": 53.26, "volume": 5909827.0}, {"date": "2022-05-10", "close": 53.86, "volume": 13801530.0}, {"date": "2022-05-11", "close": 42.92, "volume": 8743610.0}, {"date": "2022-05-12", "close": 47.98, "volume": 6661260.0}, {"date": "2022-05-13", "close": 51.89, "volume": 6144364.0}, {"date": "2022-05-16", "close": 48.0, "volume": 3513037.0}, {"date": "2022-05-17", "close": 51.95, "volume": 3575723.0}, {"date": "2022-05-18", "close": 52.11, "volume": 3061942.0}, {"date": "2022-05-19", "close": 58.43, "volume": 5329329.0}, {"date": "2022-05-20", "close": 53.42, "volume": 7205661.0}, {"date": "2022-05-23", "close": 51.4, "volume": 3022216.0}, {"date": "2022-05-24", "close": 46.54, "volume": 3408206.0}, {"date": "2022-05-25", "close": 46.13, "volume": 3152706.0}, {"date": "2022-05-26", "close": 47.07, "volume": 2703186.0}, {"date": "2022-05-27", "close": 55.29, "volume": 7476271.0}, {"date": "2022-05-31", "close": 55.33, "volume": 8331638.0}, {"date": "2022-06-01", "close": 53.64, "volume": 3689337.0}, {"date": "2022-06-02", "close": 55.97, "volume": 3429999.0}, {"date": "2022-06-03", "close": 44.76, "volume": 23314920.0}, {"date": "2022-06-06", "close": 47.54, "volume": 7597762.0}, {"date": "2022-06-07", "close": 47.54, "volume": null}, {"date": "2022-06-08", "close": 50.11, "volume": 26983910.0}, {"date": "2022-06-09", "close": 41.48, "volume": 18198280.0}, {"date": "2022-06-10", "close": 40.62, "volume": 9759218.0}, {"date": "2022-06-13", "close": 36.28, "volume": 7303198.0}, {"date": "2022-06-14", "close": 38.71, "volume": 5686869.0}, {"date": "2022-06-15", "close": 41.23, "volume": 5713630.0}, {"date": "2022-06-16", "close": 37.66, "volume": 5006027.0}, {"date": "2022-06-17", "close": 40.24, "volume": 7617725.0}, {"date": "2022-06-21", "close": 41.37, "volume": 4214225.0}, {"date": "2022-06-22", "close": 45.48, "volume": 6739508.0}, {"date": "2022-06-23", "close": 51.81, "volume": 6373767.0}, {"date": "2022-06-24", "close": 51.67, "volume": 4847054.0}, {"date": "2022-06-27", "close": 53.82, "volume": 5341730.0}, {"date": "2022-06-28", "close": 51.06, "volume": 4849580.0}, {"date": "2022-06-29", "close": 51.85, "volume": 4113231.0}, {"date": "2022-06-30", "close": 51.43, "volume": 3556907.0}, {"date": "2022-07-01", "close": 57.15, "volume": 6423652.0}, {"date": "2022-07-05", "close": 64.29, "volume": 7175284.0}, {"date": "2022-07-06", "close": 63.54, "volume": 5871696.0}, {"date": "2022-07-07", "close": 73.14, "volume": 9831559.0}, {"date": "2022-07-08", "close": 76.12, "volume": 8735538.0}, {"date": "2022-07-11", "close": 67.15, "volume": 8740498.0}, {"date": "2022-07-12", "close": 69.76, "volume": 8672830.0}, {"date": "2022-07-13", "close": 69.95, "volume": 7543957.0}, {"date": "2022-07-14", "close": 51.62, "volume": 30053310.0}, {"date": "2022-07-15", "close": 54.43, "volume": 13721810.0}, {"date": "2022-07-18", "close": 51.97, "volume": 7140247.0}, {"date": "2022-07-19", "close": 58.0, "volume": 13730510.0}, {"date": "2022-07-20", "close": 59.57, "volume": 11565470.0}, {"date": "2022-07-21", "close": 58.95, "volume": 5642902.0}, {"date": "2022-07-22", "close": 54.85, "volume": 4515632.0}, {"date": "2022-07-25", "close": 55.51, "volume": 3800014.0}, {"date": "2022-07-26", "close": 56.55, "volume": 4856720.0}, {"date": "2022-07-27", "close": 56.41, "volume": 4388596.0}, {"date": "2022-07-28", "close": 57.11, "volume": 4114338.0}, {"date": "2022-07-29", "close": 54.51, "volume": 3885164.0}, {"date": "2022-08-01", "close": 53.92, "volume": 3475712.0}, {"date": "2022-08-02", "close": 57.46, "volume": 4488842.0}, {"date": "2022-08-03", "close": 61.11, "volume": 4349990.0}, {"date": "2022-08-04", "close": 61.93, "volume": 3327177.0}, {"date": "2022-08-05", "close": 60.27, "volume": 3543016.0}, {"date": "2022-08-08", "close": 57.25, "volume": 9603418.0}, {"date": "2022-08-09", "close": 40.28, "volume": 27345990.0}, {"date": "2022-08-10", "close": 41.36, "volume": 9619935.0}, {"date": "2022-08-11", "close": 40.34, "volume": 6981736.0}, {"date": "2022-08-12", "close": 41.47, "volume": 5031602.0}, {"date": "2022-08-15", "close": 42.3, "volume": 4694770.0}, {"date": "2022-08-16", "close": 42.88, "volume": 4914702.0}, {"date": "2022-08-17", "close": 39.37, "volume": 5811775.0}, {"date": "2022-08-18", "close": 37.18, "volume": 5936080.0}, {"date": "2022-08-19", "close": 36.22, "volume": 4012377.0}, {"date": "2022-08-22", "close": 35.47, "volume": 3688157.0}, {"date": "2022-08-23", "close": 36.55, "volume": 3255392.0}, {"date": "2022-08-24", "close": 37.07, "volume": 2736349.0}, {"date": "2022-08-25", "close": 37.25, "volume": 2595094.0}, {"date": "2022-08-26", "close": 35.2, "volume": 2834429.0}, {"date": "2022-08-29", "close": 36.27, "volume": 3212518.0}, {"date": "2022-08-30", "close": 35.22, "volume": 2961149.0}, {"date": "2022-08-31", "close": 33.04, "volume": 4582413.0}, {"date": "2022-09-01", "close": 31.95, "volume": 4750028.0}, {"date": "2022-09-02", "close": 30.39, "volume": 3622312.0}, {"date": "2022-09-06", "close": 28.53, "volume": 4704396.0}, {"date": "2022-09-07", "close": 30.62, "volume": 3754927.0}, {"date": "2022-09-08", "close": 30.28, "volume": 3746510.0}, {"date": "2022-09-09", "close": 31.72, "volume": 2810401.0}, {"date": "2022-09-12", "close": 33.0, "volume": 3662591.0}, {"date": "2022-09-13", "close": 30.78, "volume": 4536425.0}, {"date": "2022-09-14", "close": 32.55, "volume": 3642667.0}, {"date": "2022-09-15", "close": 32.55, "volume": 3115753.0}, {"date": "2022-09-16", "close": 30.41, "volume": 4232312.0}, {"date": "2022-09-19", "close": 28.43, "volume": 4921783.0}, {"date": "2022-09-20", "close": 27.46, "volume": 3686662.0}, {"date": "2022-09-21", "close": 25.87, "volume": 3071947.0}, {"date": "2022-09-22", "close": 22.44, "volume": 10750490.0}, {"date": "2022-09-23", "close": 21.0, "volume": 5273361.0}, {"date": "2022-09-26", "close": 18.87, "volume": 5629547.0}, {"date": "2022-09-27", "close": 20.04, "volume": 9632250.0}, {"date": "2022-09-28", "close": 19.61, "volume": 4233629.0}, {"date": "2022-09-29", "close": 18.57, "volume": 4244033.0}, {"date": "2022-09-30", "close": 18.2, "volume": 3759723.0}, {"date": "2022-10-03", "close": 18.6, "volume": 3481482.0}, {"date": "2022-10-04", "close": 19.4, "volume": 3149173.0}, {"date": "2022-10-05", "close": 18.7, "volume": 3655011.0}, {"date": "2022-10-06", "close": 18.08, "volume": 2507983.0}, {"date": "2022-10-07", "close": 16.3, "volume": 4434309.0}, {"date": "2022-10-10", "close": 17.78, "volume": 6905615.0}, {"date": "2022-10-11", "close": 18.97, "volume": 17217180.0}, {"date": "2022-10-12", "close": 20.24, "volume": 8548921.0}, {"date": "2022-10-13", "close": 21.28, "volume": 7769378.0}, {"date": "2022-10-14", "close": 19.67, "volume": 6023056.0}, {"date": "2022-10-17", "close": 20.32, "volume": 4455195.0}, {"date": "2022-10-18", "close": 18.62, "volume": 5154144.0}, {"date": "2022-10-19", "close": 17.93, "volume": 8011769.0}, {"date": "2022-10-20", "close": 17.18, "volume": 4476108.0}, {"date": "2022-10-21", "close": 19.34, "volume": 8126647.0}, {"date": "2022-10-24", "close": 20.81, "volume": 4741790.0}, {"date": "2022-10-25", "close": 22.58, "volume": 6359928.0}, {"date": "2022-10-26", "close": 22.81, "volume": 5466290.0}, {"date": "2022-10-27", "close": 22.29, "volume": 4103800.0}, {"date": "2022-10-28", "close": 23.02, "volume": 2840315.0}, {"date": "2022-10-31", "close": 22.27, "volume": 2959604.0}, {"date": "2022-11-01", "close": 22.0, "volume": 5185891.0}, {"date": "2022-11-02", "close": 20.5, "volume": 3693610.0}, {"date": "2022-11-03", "close": 20.17, "volume": 5396748.0}, {"date": "2022-11-04", "close": 19.4, "volume": 3940898.0}, {"date": "2022-11-07", "close": 19.43, "volume": 3969825.0}, {"date": "2022-11-08", "close": 19.65, "volume": 4573104.0}, {"date": "2022-11-09", "close": 18.63, "volume": 6306817.0}, {"date": "2022-11-10", "close": 22.14, "volume": 7064680.0}, {"date": "2022-11-11", "close": 25.04, "volume": 5675330.0}, {"date": "2022-11-14", "close": 23.08, "volume": 4575072.0}, {"date": "2022-11-15", "close": 23.22, "volume": 4547506.0}, {"date": "2022-11-16", "close": 21.47, "volume": 3850091.0}, {"date": "2022-11-17", "close": 20.79, "volume": 2702817.0}, {"date": "2022-11-18", "close": 19.66, "volume": 3594684.0}, {"date": "2022-11-21", "close": 18.95, "volume": 2795831.0}, {"date": "2022-11-22", "close": 16.92, "volume": 6416682.0}, {"date": "2022-11-23", "close": 17.03, "volume": 3710220.0}, {"date": "2022-11-25", "close": 16.54, "volume": 2110576.0}, {"date": "2022-11-28", "close": 16.64, "volume": 3411008.0}, {"date": "2022-11-29", "close": 16.83, "volume": 7248115.0}, {"date": "2022-11-30", "close": 16.49, "volume": 6682888.0}, {"date": "2022-12-01", "close": 16.85, "volume": 4365371.0}, {"date": "2022-12-02", "close": 16.52, "volume": 6191682.0}, {"date": "2022-12-05", "close": 17.61, "volume": 6821914.0}, {"date": "2022-12-06", "close": 16.78, "volume": 4595341.0}, {"date": "2022-12-07", "close": 17.22, "volume": 3250786.0}, {"date": "2022-12-08", "close": 17.32, "volume": 3879979.0}, {"date": "2022-12-09", "close": 16.51, "volume": 2571995.0}, {"date": "2022-12-12", "close": 16.37, "volume": 2513374.0}, {"date": "2022-12-13", "close": 17.21, "volume": 6663573.0}, {"date": "2022-12-14", "close": 17.23, "volume": 5103981.0}, {"date": "2022-12-15", "close": 11.32, "volume": 38727500.0}, {"date": "2022-12-16", "close": 11.03, "volume": 38694590.0}, {"date": "2022-12-19", "close": 10.32, "volume": 7356792.0}, {"date": "2022-12-20", "close": 10.52, "volume": 6862414.0}, {"date": "2022-12-21", "close": 10.38, "volume": 4867215.0}, {"date": "2022-12-22", "close": 10.27, "volume": 4352376.0}, {"date": "2022-12-23", "close": 9.66, "volume": 4360071.0}, {"date": "2022-12-27", "close": 8.86, "volume": 6933088.0}, {"date": "2022-12-28", "close": 9.06, "volume": 4989667.0}, {"date": "2022-12-29", "close": 9.72, "volume": 9369000.0}, {"date": "2022-12-30", "close": 10.28, "volume": 6329232.0}, {"date": "2023-01-03", "close": 9.79, "volume": 6550694.0}, {"date": "2023-01-04", "close": 11.33, "volume": 10168290.0}, {"date": "2023-01-05", "close": 11.71, "volume": 9171979.0}, {"date": "2023-01-06", "close": 11.02, "volume": 6417281.0}, {"date": "2023-01-09", "close": 12.26, "volume": 12337720.0}, {"date": "2023-01-10", "close": 12.41, "volume": 6014731.0}, {"date": "2023-01-11", "close": 11.86, "volume": 5986504.0}, {"date": "2023-01-12", "close": 11.8, "volume": 6256558.0}, {"date": "2023-01-13", "close": 12.29, "volume": 10806100.0}, {"date": "2023-01-17", "close": 12.44, "volume": 5650311.0}, {"date": "2023-01-18", "close": 12.48, "volume": 6561340.0}, {"date": "2023-01-19", "close": 11.62, "volume": 6092157.0}, {"date": "2023-01-20", "close": 11.55, "volume": 4661091.0}, {"date": "2023-01-23", "close": 11.92, "volume": 7738189.0}, {"date": "2023-01-24", "close": 11.55, "volume": 5369509.0}, {"date": "2023-01-25", "close": 11.11, "volume": 6766317.0}, {"date": "2023-01-26", "close": 10.98, "volume": 5195969.0}, {"date": "2023-01-27", "close": 11.29, "volume": 6621140.0}, {"date": "2023-01-30", "close": 10.65, "volume": 7689843.0}, {"date": "2023-01-31", "close": 10.91, "volume": 6168606.0}, {"date": "2023-02-01", "close": 11.23, "volume": 10631380.0}, {"date": "2023-02-02", "close": 12.01, "volume": 9794070.0}, {"date": "2023-02-03", "close": 11.23, "volume": 6466637.0}, {"date": "2023-02-06", "close": 11.09, "volume": 4094273.0}, {"date": "2023-02-07", "close": 10.89, "volume": 5351998.0}, {"date": "2023-02-08", "close": 10.44, "volume": 4082342.0}, {"date": "2023-02-09", "close": 9.78, "volume": 5690006.0}, {"date": "2023-02-10", "close": 9.88, "volume": 4518647.0}, {"date": "2023-02-13", "close": 9.78, "volume": 4452095.0}, {"date": "2023-02-14", "close": 9.93, "volume": 5540701.0}, {"date": "2023-02-15", "close": 10.19, "volume": 3128304.0}, {"date": "2023-02-16", "close": 9.99, "volume": 2794763.0}, {"date": "2023-02-17", "close": 10.02, "volume": 3402256.0}, {"date": "2023-02-21", "close": 9.39, "volume": 5789477.0}, {"date": "2023-02-22", "close": 9.1, "volume": 6153796.0}, {"date": "2023-02-23", "close": 9.07, "volume": 4800022.0}, {"date": "2023-02-24", "close": 8.82, "volume": 3520793.0}, {"date": "2023-02-27", "close": 8.67, "volume": 5674076.0}, {"date": "2023-02-28", "close": 9.26, "volume": 11462640.0}, {"date": "2023-03-01", "close": 6.86, "volume": 23570160.0}, {"date": "2023-03-02", "close": 6.93, "volume": 9138925.0}, {"date": "2023-03-03", "close": 7.69, "volume": 11198830.0}, {"date": "2023-03-06", "close": 7.29, "volume": 7243445.0}, {"date": "2023-03-07", "close": 6.97, "volume": 4610046.0}, {"date": "2023-03-08", "close": 6.89, "volume": 5325270.0}, {"date": "2023-03-09", "close": 6.57, "volume": 3849757.0}, {"date": "2023-03-10", "close": 6.52, "volume": 7085084.0}, {"date": "2023-03-13", "close": 6.85, "volume": 7882536.0}, {"date": "2023-03-14", "close": 6.27, "volume": 6557949.0}, {"date": "2023-03-15", "close": 5.9, "volume": 7547643.0}, {"date": "2023-03-16", "close": 5.97, "volume": 5255370.0}, {"date": "2023-03-17", "close": 5.95, "volume": 14247830.0}, {"date": "2023-03-20", "close": 5.98, "volume": 3265598.0}, {"date": "2023-03-21", "close": 6.02, "volume": 4343104.0}, {"date": "2023-03-22", "close": 5.78, "volume": 4926038.0}, {"date": "2023-03-23", "close": 5.76, "volume": 5807847.0}, {"date": "2023-03-24", "close": 6.04, "volume": 4324821.0}, {"date": "2023-03-27", "close": 6.09, "volume": 2971706.0}, {"date": "2023-03-28", "close": 6.16, "volume": 2427511.0}, {"date": "2023-03-29", "close": 6.66, "volume": 4665735.0}, {"date": "2023-03-30", "close": 6.59, "volume": 3331848.0}, {"date": "2023-03-31", "close": 6.93, "volume": 5226516.0}, {"date": "2023-04-03", "close": 7.4, "volume": 5682210.0}, {"date": "2023-04-04", "close": 7.34, "volume": 5783174.0}, {"date": "2023-04-05", "close": 7.59, "volume": 5795942.0}, {"date": "2023-04-06", "close": 8.46, "volume": 8938742.0}, {"date": "2023-04-10", "close": 8.0, "volume": 5940804.0}, {"date": "2023-04-11", "close": 9.04, "volume": 6873825.0}, {"date": "2023-04-12", "close": 9.04, "volume": 7321607.0}, {"date": "2023-04-13", "close": 9.52, "volume": 6250551.0}, {"date": "2023-04-14", "close": 9.16, "volume": 3979041.0}, {"date": "2023-04-17", "close": 9.46, "volume": 4810840.0}, {"date": "2023-04-18", "close": 9.3, "volume": 7131475.0}, {"date": "2023-04-19", "close": 8.96, "volume": 3868568.0}, {"date": "2023-04-20", "close": 8.23, "volume": 7422120.0}, {"date": "2023-04-21", "close": 8.68, "volume": 5229398.0}, {"date": "2023-04-24", "close": 8.08, "volume": 3692540.0}, {"date": "2023-04-25", "close": 7.63, "volume": 4768817.0}, {"date": "2023-04-26", "close": 7.53, "volume": 3949178.0}, {"date": "2023-04-27", "close": 7.56, "volume": 4413460.0}, {"date": "2023-04-28", "close": 7.67, "volume": 3448456.0}, {"date": "2023-05-01", "close": 7.72, "volume": 2185943.0}, {"date": "2023-05-02", "close": 7.04, "volume": 3524839.0}, {"date": "2023-05-03", "close": 7.15, "volume": 3005441.0}, {"date": "2023-05-04", "close": 7.57, "volume": 3522448.0}, {"date": "2023-05-05", "close": 7.71, "volume": 5845246.0}, {"date": "2023-05-08", "close": 7.45, "volume": 3524337.0}, {"date": "2023-05-09", "close": 9.52, "volume": 42904790.0}, {"date": "2023-05-10", "close": 8.99, "volume": 9327659.0}, {"date": "2023-05-11", "close": 8.89, "volume": 5470352.0}, {"date": "2023-05-12", "close": 8.45, "volume": 4549623.0}, {"date": "2023-05-15", "close": 8.11, "volume": 4083179.0}, {"date": "2023-05-16", "close": 7.64, "volume": 4303393.0}, {"date": "2023-05-17", "close": 7.75, "volume": 3591061.0}, {"date": "2023-05-18", "close": 7.42, "volume": 4583627.0}, {"date": "2023-05-19", "close": 7.15, "volume": 3720517.0}, {"date": "2023-05-22", "close": 7.54, "volume": 3727811.0}, {"date": "2023-05-23", "close": 7.99, "volume": 7151877.0}, {"date": "2023-05-24", "close": 7.29, "volume": 5557194.0}, {"date": "2023-05-25", "close": 6.89, "volume": 6393080.0}, {"date": "2023-05-26", "close": 7.21, "volume": 4104111.0}, {"date": "2023-05-30", "close": 7.43, "volume": 3782721.0}, {"date": "2023-05-31", "close": 8.05, "volume": 7555123.0}, {"date": "2023-06-01", "close": 7.72, "volume": 3624302.0}, {"date": "2023-06-02", "close": 7.62, "volume": 3477664.0}, {"date": "2023-06-05", "close": 7.85, "volume": 5557737.0}, {"date": "2023-06-06", "close": 7.23, "volume": 8020249.0}, {"date": "2023-06-07", "close": 7.67, "volume": 5851197.0}, {"date": "2023-06-08", "close": 7.69, "volume": 5462964.0}, {"date": "2023-06-09", "close": 7.47, "volume": 5512672.0}, {"date": "2023-06-12", "close": 7.78, "volume": 4249808.0}, {"date": "2023-06-13", "close": 8.04, "volume": 7069271.0}, {"date": "2023-06-14", "close": 7.72, "volume": 5915362.0}, {"date": "2023-06-15", "close": 8.06, "volume": 6036503.0}, {"date": "2023-06-16", "close": 8.04, "volume": 6931206.0}, {"date": "2023-06-20", "close": 7.47, "volume": 8401092.0}, {"date": "2023-06-21", "close": 7.44, "volume": 4054478.0}, {"date": "2023-06-22", "close": 7.16, "volume": 4952235.0}, {"date": "2023-06-23", "close": 6.7, "volume": 16317460.0}, {"date": "2023-06-26", "close": 6.67, "volume": 3818370.0}, {"date": "2023-06-27", "close": 7.08, "volume": 3667360.0}, {"date": "2023-06-28", "close": 7.53, "volume": 6820599.0}, {"date": "2023-06-29", "close": 7.59, "volume": 5015232.0}, {"date": "2023-06-30", "close": 7.43, "volume": 3418278.0}, {"date": "2023-07-03", "close": 7.38, "volume": 2153700.0}, {"date": "2023-07-05", "close": 7.36, "volume": 3032431.0}, {"date": "2023-07-06", "close": 7.06, "volume": 4114908.0}, {"date": "2023-07-07", "close": 7.23, "volume": 3209243.0}, {"date": "2023-07-10", "close": 9.36, "volume": 28120690.0}, {"date": "2023-07-11", "close": 9.62, "volume": 15375260.0}, {"date": "2023-07-12", "close": 9.34, "volume": 5416867.0}, {"date": "2023-07-13", "close": 9.24, "volume": 3995195.0}, {"date": "2023-07-14", "close": 8.68, "volume": 5536007.0}, {"date": "2023-07-17", "close": 8.16, "volume": 4329669.0}, {"date": "2023-07-18", "close": 8.11, "volume": 4974720.0}, {"date": "2023-07-19", "close": 8.11, "volume": 4009863.0}, {"date": "2023-07-20", "close": 8.06, "volume": 4110727.0}, {"date": "2023-07-21", "close": 8.15, "volume": 4299741.0}, {"date": "2023-07-24", "close": 7.97, "volume": 3769809.0}, {"date": "2023-07-25", "close": 8.0, "volume": 4008917.0}, {"date": "2023-07-26", "close": 8.22, "volume": 2866219.0}, {"date": "2023-07-27", "close": 7.85, "volume": 4950053.0}, {"date": "2023-07-28", "close": 8.2, "volume": 4646203.0}, {"date": "2023-07-31", "close": 9.28, "volume": 8106298.0}, {"date": "2023-08-01", "close": 8.75, "volume": 4145221.0}, {"date": "2023-08-02", "close": 8.395, "volume": 7034727.0}, {"date": "2023-08-03", "close": 8.23, "volume": 4057180.0}, {"date": "2023-08-04", "close": 8.06, "volume": 4042951.0}, {"date": "2023-08-07", "close": 7.52, "volume": 8355791.0}, {"date": "2023-08-08", "close": 7.23, "volume": 30171960.0}, {"date": "2023-08-09", "close": 7.12, "volume": 10853700.0}, {"date": "2023-08-10", "close": 7.69, "volume": 13173260.0}, {"date": "2023-08-11", "close": 7.36, "volume": 6408571.0}, {"date": "2023-08-14", "close": 7.24, "volume": 4274396.0}, {"date": "2023-08-15", "close": 7.24, "volume": 4786780.0}, {"date": "2023-08-16", "close": 7.13, "volume": 3658312.0}, {"date": "2023-08-17", "close": 7.37, "volume": 6130691.0}, {"date": "2023-08-18", "close": 7.14, "volume": 4770429.0}, {"date": "2023-08-21", "close": 8.07, "volume": 17114210.0}, {"date": "2023-08-22", "close": 9.16, "volume": 27398010.0}, {"date": "2023-08-23", "close": 9.01, "volume": 12794120.0}, {"date": "2023-08-24", "close": 8.23, "volume": 10925260.0}, {"date": "2023-08-25", "close": 8.05, "volume": 5909133.0}, {"date": "2023-08-28", "close": 8.35, "volume": 14425610.0}, {"date": "2023-08-29", "close": 8.3, "volume": 5908572.0}, {"date": "2023-08-30", "close": 8.36, "volume": 6817624.0}, {"date": "2023-08-31", "close": 8.0, "volume": 7639386.0}, {"date": "2023-09-01", "close": 8.21, "volume": 8030191.0}, {"date": "2023-09-05", "close": 9.05, "volume": 19613390.0}, {"date": "2023-09-06", "close": 9.74, "volume": 28111040.0}, {"date": "2023-09-07", "close": 9.15, "volume": 19695190.0}, {"date": "2023-09-08", "close": 8.97, "volume": 11093040.0}, {"date": "2023-09-11", "close": 7.815, "volume": 19083170.0}, {"date": "2023-09-12", "close": 7.91, "volume": 12059110.0}, {"date": "2023-09-13", "close": 7.36, "volume": 12524930.0}, {"date": "2023-09-14", "close": 7.99, "volume": 13357540.0}, {"date": "2023-09-15", "close": 7.71, "volume": 10924270.0}, {"date": "2023-09-18", "close": 7.41, "volume": 6989466.0}, {"date": "2023-09-19", "close": 7.68, "volume": 10589870.0}, {"date": "2023-09-20", "close": 7.05, "volume": 14609440.0}, {"date": "2023-09-21", "close": 6.81, "volume": 9408259.0}, {"date": "2023-09-22", "close": 7.13, "volume": 6600384.0}, {"date": "2023-09-25", "close": 7.31, "volume": 8341376.0}, {"date": "2023-09-26", "close": 7.11, "volume": 7182253.0}, {"date": "2023-09-27", "close": 7.19, "volume": 4110627.0}, {"date": "2023-09-28", "close": 7.16, "volume": 3483688.0}, {"date": "2023-09-29", "close": 7.24, "volume": 8139776.0}, {"date": "2023-10-02", "close": 7.09, "volume": 5118044.0}, {"date": "2023-10-03", "close": 7.67, "volume": 29181250.0}, {"date": "2023-10-04", "close": 7.33, "volume": 13968710.0}, {"date": "2023-10-05", "close": 7.13, "volume": 8131100.0}, {"date": "2023-10-06", "close": 7.62, "volume": 11870870.0}, {"date": "2023-10-09", "close": 7.18, "volume": 6497827.0}, {"date": "2023-10-10", "close": 7.38, "volume": 4700094.0}, {"date": "2023-10-11", "close": 7.63, "volume": 10250690.0}, {"date": "2023-10-12", "close": 7.45, "volume": 8553237.0}, {"date": "2023-10-13", "close": 7.05, "volume": 12392870.0}, {"date": "2023-10-16", "close": 6.63, "volume": 15022040.0}, {"date": "2023-10-17", "close": 6.45, "volume": 7158930.0}, {"date": "2023-10-18", "close": 6.47, "volume": 6060617.0}, {"date": "2023-10-19", "close": 6.11, "volume": 6904083.0}, {"date": "2023-10-20", "close": 6.43, "volume": 6898338.0}, {"date": "2023-10-23", "close": 6.16, "volume": 6521670.0}, {"date": "2023-10-24", "close": 6.25, "volume": 4682426.0}, {"date": "2023-10-25", "close": 6.27, "volume": 4229389.0}, {"date": "2023-10-26", "close": 6.42, "volume": 5485454.0}, {"date": "2023-10-27", "close": 6.35, "volume": 3570850.0}, {"date": "2023-10-30", "close": 6.52, "volume": 4684072.0}, {"date": "2023-10-31", "close": 6.66, "volume": 5653689.0}, {"date": "2023-11-01", "close": 7.0, "volume": 6422328.0}, {"date": "2023-11-02", "close": 7.14, "volume": 5711170.0}, {"date": "2023-11-03", "close": 7.06, "volume": 5441972.0}, {"date": "2023-11-06", "close": 6.89, "volume": 5031232.0}, {"date": "2023-11-07", "close": 7.09, "volume": 4783602.0}, {"date": "2023-11-08", "close": 6.8, "volume": 6151112.0}, {"date": "2023-11-09", "close": 6.71, "volume": 9923642.0}, {"date": "2023-11-10", "close": 6.24, "volume": 9121111.0}, {"date": "2023-11-13", "close": 6.27, "volume": 4106991.0}, {"date": "2023-11-14", "close": 6.24, "volume": 6177087.0}, {"date": "2023-11-15", "close": 6.2, "volume": 5366996.0}, {"date": "2023-11-16", "close": 5.83, "volume": 7570959.0}, {"date": "2023-11-17", "close": 5.73, "volume": 6211534.0}, {"date": "2023-11-20", "close": 5.7, "volume": 5390735.0}, {"date": "2023-11-21", "close": 5.35, "volume": 4598250.0}, {"date": "2023-11-22", "close": 5.4, "volume": 4423112.0}, {"date": "2023-11-24", "close": 5.57, "volume": 3925616.0}, {"date": "2023-11-27", "close": 5.46, "volume": 4079824.0}, {"date": "2023-11-28", "close": 5.73, "volume": 6189797.0}, {"date": "2023-11-29", "close": 5.56, "volume": 6973208.0}, {"date": "2023-11-30", "close": 5.5, "volume": 5654277.0}, {"date": "2023-12-01", "close": 5.57, "volume": 6867930.0}, {"date": "2023-12-04", "close": 5.75, "volume": 6231702.0}, {"date": "2023-12-05", "close": 5.59, "volume": 8146744.0}, {"date": "2023-12-06", "close": 5.58, "volume": 5970708.0}, {"date": "2023-12-07", "close": 5.53, "volume": 5705634.0}, {"date": "2023-12-08", "close": 5.57, "volume": 5004316.0}, {"date": "2023-12-11", "close": 5.565, "volume": 6964844.0}, {"date": "2023-12-12", "close": 5.31, "volume": 8199235.0}, {"date": "2023-12-13", "close": 5.36, "volume": 10167950.0}, {"date": "2023-12-14", "close": 5.69, "volume": 15269280.0}, {"date": "2023-12-15", "close": 5.4, "volume": 19927640.0}, {"date": "2023-12-18", "close": 5.16, "volume": 11921180.0}, {"date": "2023-12-19", "close": 5.23, "volume": 5760929.0}, {"date": "2023-12-20", "close": 4.91, "volume": 14339150.0}, {"date": "2023-12-21", "close": 4.94, "volume": 8087781.0}, {"date": "2023-12-22", "close": 5.06, "volume": 7924783.0}, {"date": "2023-12-26", "close": 5.05, "volume": 4775916.0}, {"date": "2023-12-27", "close": 4.94, "volume": 8607344.0}, {"date": "2023-12-28", "close": 4.91, "volume": 7460083.0}, {"date": "2023-12-29", "close": 4.8, "volume": 7171889.0}, {"date": "2024-01-02", "close": 5.03, "volume": 13939820.0}, {"date": "2024-01-03", "close": 4.89, "volume": 14051700.0}, {"date": "2024-01-04", "close": 5.16, "volume": 9809586.0}, {"date": "2024-01-05", "close": 5.0, "volume": 7707243.0}, {"date": "2024-01-08", "close": 5.15, "volume": 8989129.0}, {"date": "2024-01-09", "close": 4.81, "volume": 15527050.0}, {"date": "2024-01-10", "close": 4.84, "volume": 8816775.0}, {"date": "2024-01-11", "close": 4.56, "volume": 8349146.0}, {"date": "2024-01-12", "close": 4.58, "volume": 6288148.0}, {"date": "2024-01-16", "close": 4.34, "volume": 7265544.0}, {"date": "2024-01-17", "close": 4.205, "volume": 6091594.0}, {"date": "2024-01-18", "close": 4.11, "volume": 6797426.0}, {"date": "2024-01-19", "close": 4.05, "volume": 5745481.0}, {"date": "2024-01-22", "close": 4.18, "volume": 6625404.0}, {"date": "2024-01-23", "close": 4.26, "volume": 5181698.0}, {"date": "2024-01-24", "close": 4.05, "volume": 7267540.0}, {"date": "2024-01-25", "close": 4.1, "volume": 5646083.0}, {"date": "2024-01-26", "close": 4.06, "volume": 5223763.0}, {"date": "2024-01-29", "close": 4.19, "volume": 5711335.0}, {"date": "2024-01-30", "close": 4.03, "volume": 5645335.0}, {"date": "2024-01-31", "close": 4.0, "volume": 9126038.0}, {"date": "2024-02-01", "close": 4.02, "volume": 5146377.0}, {"date": "2024-02-02", "close": 3.93, "volume": 8302493.0}, {"date": "2024-02-05", "close": 3.76, "volume": 8981766.0}, {"date": "2024-02-06", "close": 3.93, "volume": 4633854.0}, {"date": "2024-02-07", "close": 3.78, "volume": 5180383.0}, {"date": "2024-02-08", "close": 3.79, "volume": 4688273.0}, {"date": "2024-02-09", "close": 4.03, "volume": 8227207.0}, {"date": "2024-02-12", "close": 4.15, "volume": 8241083.0}, {"date": "2024-02-13", "close": 3.9, "volume": 8270160.0}, {"date": "2024-02-14", "close": 4.1, "volume": 7064422.0}, {"date": "2024-02-15", "close": 4.3, "volume": 6628404.0}, {"date": "2024-02-16", "close": 4.16, "volume": 4129751.0}, {"date": "2024-02-20", "close": 4.13, "volume": 3396857.0}, {"date": "2024-02-21", "close": 3.98, "volume": 4851355.0}, {"date": "2024-02-22", "close": 4.88, "volume": 41467690.0}, {"date": "2024-02-23", "close": 5.29, "volume": 18647900.0}, {"date": "2024-02-26", "close": 5.5, "volume": 15167740.0}, {"date": "2024-02-27", "close": 6.02, "volume": 16386740.0}, {"date": "2024-02-28", "close": 4.41, "volume": 32269320.0}, {"date": "2024-02-29", "close": 4.94, "volume": 18992800.0}, {"date": "2024-03-01", "close": 5.39, "volume": 14774970.0}, {"date": "2024-03-04", "close": 5.49, "volume": 8916245.0}, {"date": "2024-03-05", "close": 5.57, "volume": 13751700.0}, {"date": "2024-03-06", "close": 5.61, "volume": 7714735.0}, {"date": "2024-03-07", "close": 5.61, "volume": 5944038.0}, {"date": "2024-03-08", "close": 5.45, "volume": 8247770.0}, {"date": "2024-03-11", "close": 5.13, "volume": 5836009.0}, {"date": "2024-03-12", "close": 5.06, "volume": 4058744.0}, {"date": "2024-03-13", "close": 5.25, "volume": 5140627.0}, {"date": "2024-03-14", "close": 4.98, "volume": 5180801.0}, {"date": "2024-03-15", "close": 5.29, "volume": 8817216.0}, {"date": "2024-03-18", "close": 5.14, "volume": 3160175.0}, {"date": "2024-03-19", "close": 4.94, "volume": 4024288.0}, {"date": "2024-03-20", "close": 4.83, "volume": 7352220.0}, {"date": "2024-03-21", "close": 4.72, "volume": 3968485.0}, {"date": "2024-03-22", "close": 4.7, "volume": 2803893.0}, {"date": "2024-03-25", "close": 4.81, "volume": 3588092.0}, {"date": "2024-03-26", "close": 4.71, "volume": 5216895.0}, {"date": "2024-03-27", "close": 4.85, "volume": 3836391.0}, {"date": "2024-03-28", "close": 4.78, "volume": 3616355.0}, {"date": "2024-04-01", "close": 4.65, "volume": 4384220.0}, {"date": "2024-04-02", "close": 4.53, "volume": 4451348.0}, {"date": "2024-04-03", "close": 4.54, "volume": 3550588.0}, {"date": "2024-04-04", "close": 4.44, "volume": 4319238.0}, {"date": "2024-04-05", "close": 4.42, "volume": 3545050.0}, {"date": "2024-04-08", "close": 4.43, "volume": 2050599.0}, {"date": "2024-04-09", "close": 4.42, "volume": 3639594.0}, {"date": "2024-04-10", "close": 4.26, "volume": 5292403.0}, {"date": "2024-04-11", "close": 4.3, "volume": 3008009.0}, {"date": "2024-04-12", "close": 4.28, "volume": 4008108.0}, {"date": "2024-04-15", "close": 4.12, "volume": 5326737.0}, {"date": "2024-04-16", "close": 3.99, "volume": 3719407.0}, {"date": "2024-04-17", "close": 3.89, "volume": 3723838.0}, {"date": "2024-04-18", "close": 3.89, "volume": 2861979.0}, {"date": "2024-04-19", "close": 3.97, "volume": 2923119.0}, {"date": "2024-04-22", "close": 4.07, "volume": 2302021.0}, {"date": "2024-04-23", "close": 4.19, "volume": 3600736.0}, {"date": "2024-04-24", "close": 4.15, "volume": 3000765.0}, {"date": "2024-04-25", "close": 3.95, "volume": 3380674.0}, {"date": "2024-04-26", "close": 4.09, "volume": 3021805.0}, {"date": "2024-04-29", "close": 4.29, "volume": 3900486.0}, {"date": "2024-04-30", "close": 4.33, "volume": 4280884.0}, {"date": "2024-05-01", "close": 4.67, "volume": 5460602.0}, {"date": "2024-05-02", "close": 4.71, "volume": 3689738.0}, {"date": "2024-05-03", "close": 4.93, "volume": 4668267.0}, {"date": "2024-05-06", "close": 4.76, "volume": 4846191.0}, {"date": "2024-05-07", "close": 4.61, "volume": 5271344.0}, {"date": "2024-05-08", "close": 4.47, "volume": 3080374.0}, {"date": "2024-05-09", "close": 4.47, "volume": 4533199.0}, {"date": "2024-05-10", "close": 8.88, "volume": 170872000.0}, {"date": "2024-05-13", "close": 13.11, "volume": 123507800.0}, {"date": "2024-05-14", "close": 13.48, "volume": 56549360.0}, {"date": "2024-05-15", "close": 12.9, "volume": 26671750.0}, {"date": "2024-05-16", "close": 14.4, "volume": 24873450.0}, {"date": "2024-05-17", "close": 13.01, "volume": 13906470.0}, {"date": "2024-05-20", "close": 14.79, "volume": 14272460.0}, {"date": "2024-05-21", "close": 14.91, "volume": 16835910.0}, {"date": "2024-05-22", "close": 15.7, "volume": 30259200.0}, {"date": "2024-05-23", "close": 15.15, "volume": 17749130.0}, {"date": "2024-05-24", "close": 15.5, "volume": 12749510.0}, {"date": "2024-05-28", "close": 15.515, "volume": 19115520.0}, {"date": "2024-05-29", "close": 15.11, "volume": 9993751.0}, {"date": "2024-05-30", "close": 15.25, "volume": 10145110.0}, {"date": "2024-05-31", "close": 15.03, "volume": 15742320.0}, {"date": "2024-06-03", "close": 18.22, "volume": 28686800.0}, {"date": "2024-06-04", "close": 17.76, "volume": 15881320.0}, {"date": "2024-06-05", "close": 20.97, "volume": 44678960.0}, {"date": "2024-06-06", "close": 19.555, "volume": 39337930.0}, {"date": "2024-06-07", "close": 18.17, "volume": 21047480.0}, {"date": "2024-06-10", "close": 16.005, "volume": 19363140.0}, {"date": "2024-06-11", "close": 16.725, "volume": 13864000.0}, {"date": "2024-06-12", "close": 15.86, "volume": 11200790.0}, {"date": "2024-06-13", "close": 15.05, "volume": 9378558.0}, {"date": "2024-06-14", "close": 14.4, "volume": 17326790.0}, {"date": "2024-06-17", "close": 14.05, "volume": 9382087.0}, {"date": "2024-06-18", "close": 13.785, "volume": 14578910.0}, {"date": "2024-06-20", "close": 14.06, "volume": 10846380.0}, {"date": "2024-06-21", "close": 14.0, "volume": 23829430.0}, {"date": "2024-06-24", "close": 14.02, "volume": 8542696.0}, {"date": "2024-06-25", "close": 14.0, "volume": 5262630.0}, {"date": "2024-06-26", "close": 13.11, "volume": 9419369.0}, {"date": "2024-06-27", "close": 12.83, "volume": 4744547.0}, {"date": "2024-06-28", "close": 12.66, "volume": 10116170.0}, {"date": "2024-07-01", "close": 12.73, "volume": 8605294.0}, {"date": "2024-07-02", "close": 12.97, "volume": 3770458.0}, {"date": "2024-07-03", "close": 12.55, "volume": 5439534.0}, {"date": "2024-07-05", "close": 11.9, "volume": 5806859.0}, {"date": "2024-07-08", "close": 12.06, "volume": 5535636.0}, {"date": "2024-07-09", "close": 11.84, "volume": 3263817.0}, {"date": "2024-07-10", "close": 11.94, "volume": 5747054.0}, {"date": "2024-07-11", "close": 12.96, "volume": 7944143.0}, {"date": "2024-07-12", "close": 13.11, "volume": 7145625.0}, {"date": "2024-07-15", "close": 15.12, "volume": 12054570.0}, {"date": "2024-07-16", "close": 16.44, "volume": 14858630.0}, {"date": "2024-07-17", "close": 15.85, "volume": 8699379.0}, {"date": "2024-07-18", "close": 14.96, "volume": 8562702.0}, {"date": "2024-07-19", "close": 13.85, "volume": 5476867.0}, {"date": "2024-07-22", "close": 14.94, "volume": 5004694.0}, {"date": "2024-07-23", "close": 16.39, "volume": 6796027.0}, {"date": "2024-07-24", "close": 15.4, "volume": 8027814.0}, {"date": "2024-07-25", "close": 16.67, "volume": 11059440.0}, {"date": "2024-07-26", "close": 17.11, "volume": 7143752.0}, {"date": "2024-07-29", "close": 16.42, "volume": 5237632.0}, {"date": "2024-07-30", "close": 12.2, "volume": 22630910.0}, {"date": "2024-07-31", "close": 12.81, "volume": 9339897.0}, {"date": "2024-08-01", "close": 12.57, "volume": 6465574.0}, {"date": "2024-08-02", "close": 11.78, "volume": 5944604.0}, {"date": "2024-08-05", "close": 11.38, "volume": 5131838.0}, {"date": "2024-08-06", "close": 11.53, "volume": 3524260.0}, {"date": "2024-08-07", "close": 10.71, "volume": 7293345.0}, {"date": "2024-08-08", "close": 11.68, "volume": 12509610.0}, {"date": "2024-08-09", "close": 11.6, "volume": 5333208.0}, {"date": "2024-08-12", "close": 11.85, "volume": 4723098.0}, {"date": "2024-08-13", "close": 12.16, "volume": 3870852.0}, {"date": "2024-08-14", "close": 12.19, "volume": 4701764.0}, {"date": "2024-08-15", "close": 12.64, "volume": 4005998.0}, {"date": "2024-08-16", "close": 12.96, "volume": 4658472.0}, {"date": "2024-08-19", "close": 13.9, "volume": 6745038.0}, {"date": "2024-08-20", "close": 13.02, "volume": 4572287.0}, {"date": "2024-08-21", "close": 12.94, "volume": 4745195.0}, {"date": "2024-08-22", "close": 11.96, "volume": 4776351.0}, {"date": "2024-08-23", "close": 11.99, "volume": 4406188.0}, {"date": "2024-08-26", "close": 11.51, "volume": 3295290.0}, {"date": "2024-08-27", "close": 11.15, "volume": 3076826.0}, {"date": "2024-08-28", "close": 11.13, "volume": 2682103.0}, {"date": "2024-08-29", "close": 11.4, "volume": 2568288.0}, {"date": "2024-08-30", "close": 12.38, "volume": 9808097.0}, {"date": "2024-09-03", "close": 12.67, "volume": 8562199.0}, {"date": "2024-09-04", "close": 11.87, "volume": 12169480.0}, {"date": "2024-09-05", "close": 11.95, "volume": 3775525.0}, {"date": "2024-09-06", "close": 11.63, "volume": 2767404.0}, {"date": "2024-09-09", "close": 12.78, "volume": 5405045.0}, {"date": "2024-09-10", "close": 12.7, "volume": 3248199.0}, {"date": "2024-09-11", "close": 12.29, "volume": 4788861.0}, {"date": "2024-09-12", "close": 11.92, "volume": 5769257.0}, {"date": "2024-09-13", "close": 13.61, "volume": 12215150.0}, {"date": "2024-09-16", "close": 13.2, "volume": 5561448.0}, {"date": "2024-09-17", "close": 12.93, "volume": 6155953.0}, {"date": "2024-09-18", "close": 12.56, "volume": 5721486.0}, {"date": "2024-09-19", "close": 12.52, "volume": 5001930.0}, {"date": "2024-09-20", "close": 12.91, "volume": 8929099.0}, {"date": "2024-09-23", "close": 12.8, "volume": 3971618.0}, {"date": "2024-09-24", "close": 13.29, "volume": 6562905.0}, {"date": "2024-09-25", "close": 12.04, "volume": 11730570.0}, {"date": "2024-09-26", "close": 12.145, "volume": 3857195.0}, {"date": "2024-09-27", "close": 13.3, "volume": 7035425.0}, {"date": "2024-09-30", "close": 12.63, "volume": 4131379.0}, {"date": "2024-10-01", "close": 12.32, "volume": 6407583.0}, {"date": "2024-10-02", "close": 14.68, "volume": 17520860.0}, {"date": "2024-10-03", "close": 14.42, "volume": 7036663.0}, {"date": "2024-10-04", "close": 13.61, "volume": 7537471.0}, {"date": "2024-10-07", "close": 13.02, "volume": 4579444.0}, {"date": "2024-10-08", "close": 13.04, "volume": 3490190.0}, {"date": "2024-10-09", "close": 12.68, "volume": 6064805.0}, {"date": "2024-10-10", "close": 12.905, "volume": 4467858.0}, {"date": "2024-10-11", "close": 12.53, "volume": 5776222.0}, {"date": "2024-10-14", "close": 12.62, "volume": 5644784.0}, {"date": "2024-10-15", "close": 12.6, "volume": 3308216.0}, {"date": "2024-10-16", "close": 10.15, "volume": 32329650.0}, {"date": "2024-10-17", "close": 10.35, "volume": 9870378.0}, {"date": "2024-10-18", "close": 10.18, "volume": 7053168.0}, {"date": "2024-10-21", "close": 10.14, "volume": 4789741.0}, {"date": "2024-10-22", "close": 10.12, "volume": 3532303.0}, {"date": "2024-10-23", "close": 10.0, "volume": 3398777.0}, {"date": "2024-10-24", "close": 9.92, "volume": 3542469.0}, {"date": "2024-10-25", "close": 9.745, "volume": 5008140.0}, {"date": "2024-10-28", "close": 10.25, "volume": 5136188.0}, {"date": "2024-10-29", "close": 10.07, "volume": 4532647.0}, {"date": "2024-10-30", "close": 9.84, "volume": 4003438.0}, {"date": "2024-10-31", "close": 9.61, "volume": 3561054.0}, {"date": "2024-11-01", "close": 9.35, "volume": 4439192.0}, {"date": "2024-11-04", "close": 9.12, "volume": 4256476.0}, {"date": "2024-11-05", "close": 9.44, "volume": 3520318.0}, {"date": "2024-11-06", "close": 8.96, "volume": 6500973.0}, {"date": "2024-11-07", "close": 9.18, "volume": 3088626.0}, {"date": "2024-11-08", "close": 8.91, "volume": 3766670.0}, {"date": "2024-11-11", "close": 9.01, "volume": 14660240.0}, {"date": "2024-11-12", "close": 8.46, "volume": 10807420.0}, {"date": "2024-11-13", "close": 7.765, "volume": 7377013.0}, {"date": "2024-11-14", "close": 7.22, "volume": 9033184.0}, {"date": "2024-11-15", "close": 7.32, "volume": 9347968.0}, {"date": "2024-11-18", "close": 7.83, "volume": 6887776.0}, {"date": "2024-11-19", "close": 8.0, "volume": 4253691.0}, {"date": "2024-11-20", "close": 8.06, "volume": 3469118.0}, {"date": "2024-11-21", "close": 8.04, "volume": 3155022.0}, {"date": "2024-11-22", "close": 8.47, "volume": 4788968.0}, {"date": "2024-11-25", "close": 9.32, "volume": 5535145.0}, {"date": "2024-11-26", "close": 8.75, "volume": 3672274.0}, {"date": "2024-11-27", "close": 8.62, "volume": 3623474.0}, {"date": "2024-11-29", "close": 8.72, "volume": 1711411.0}, {"date": "2024-12-02", "close": 8.77, "volume": 2957864.0}, {"date": "2024-12-03", "close": 8.41, "volume": 3610623.0}, {"date": "2024-12-04", "close": 8.3, "volume": 4229589.0}, {"date": "2024-12-05", "close": 8.3, "volume": 3407015.0}, {"date": "2024-12-06", "close": 8.94, "volume": 7104654.0}, {"date": "2024-12-09", "close": 9.07, "volume": 3109776.0}, {"date": "2024-12-10", "close": 8.77, "volume": 2499187.0}, {"date": "2024-12-11", "close": 8.82, "volume": 1967771.0}, {"date": "2024-12-12", "close": 9.02, "volume": 3571307.0}, {"date": "2024-12-13", "close": 9.11, "volume": 3221919.0}, {"date": "2024-12-16", "close": 9.23, "volume": 3985413.0}, {"date": "2024-12-17", "close": 9.0, "volume": 2832751.0}, {"date": "2024-12-18", "close": 8.63, "volume": 3835067.0}, {"date": "2024-12-19", "close": 8.68, "volume": 3566790.0}, {"date": "2024-12-20", "close": 8.7, "volume": 6088817.0}, {"date": "2024-12-23", "close": 8.64, "volume": 2134700.0}, {"date": "2024-12-24", "close": 8.51, "volume": 1475572.0}, {"date": "2024-12-26", "close": 8.47, "volume": 2275295.0}, {"date": "2024-12-27", "close": 8.28, "volume": 3060306.0}, {"date": "2024-12-30", "close": 7.93, "volume": 3782327.0}, {"date": "2024-12-31", "close": 8.04, "volume": 2663902.0}, {"date": "2025-01-02", "close": 8.57, "volume": 3823277.0}, {"date": "2025-01-03", "close": 8.85, "volume": 3178225.0}, {"date": "2025-01-06", "close": 9.76, "volume": 8183417.0}, {"date": "2025-01-07", "close": 10.82, "volume": 15015030.0}, {"date": "2025-01-08", "close": 9.605, "volume": 7814416.0}, {"date": "2025-01-10", "close": 9.315, "volume": 4507877.0}, {"date": "2025-01-13", "close": 8.605, "volume": 5065727.0}, {"date": "2025-01-14", "close": 8.505, "volume": 2879514.0}, {"date": "2025-01-15", "close": 8.55, "volume": 4663701.0}, {"date": "2025-01-16", "close": 8.53, "volume": 3931260.0}, {"date": "2025-01-17", "close": 8.4, "volume": 3238020.0}, {"date": "2025-01-21", "close": 8.81, "volume": 3583625.0}, {"date": "2025-01-22", "close": 8.83, "volume": 3311251.0}, {"date": "2025-01-23", "close": 9.55, "volume": 4588504.0}, {"date": "2025-01-24", "close": 9.22, "volume": 4423007.0}, {"date": "2025-01-27", "close": 9.32, "volume": 4506160.0}, {"date": "2025-01-28", "close": 9.52, "volume": 3421837.0}, {"date": "2025-01-29", "close": 8.81, "volume": 4344267.0}, {"date": "2025-01-30", "close": 9.01, "volume": 5915861.0}, {"date": "2025-01-31", "close": 8.69, "volume": 3198549.0}, {"date": "2025-02-03", "close": 8.43, "volume": 2326803.0}, {"date": "2025-02-04", "close": 8.435, "volume": 4337117.0}, {"date": "2025-02-05", "close": 8.6, "volume": 3248783.0}, {"date": "2025-02-06", "close": 8.27, "volume": 3245863.0}, {"date": "2025-02-07", "close": 8.13, "volume": 2697979.0}, {"date": "2025-02-10", "close": 8.19, "volume": 1999189.0}, {"date": "2025-02-11", "close": 8.08, "volume": 2313558.0}, {"date": "2025-02-12", "close": 7.83, "volume": 2729022.0}, {"date": "2025-02-13", "close": 8.18, "volume": 2827470.0}, {"date": "2025-02-14", "close": 8.19, "volume": 2451411.0}, {"date": "2025-02-18", "close": 8.25, "volume": 3679643.0}, {"date": "2025-02-19", "close": 8.02, "volume": 3585897.0}, {"date": "2025-02-20", "close": 7.92, "volume": 2983295.0}, {"date": "2025-02-21", "close": 7.99, "volume": 10667780.0}, {"date": "2025-02-24", "close": 7.41, "volume": 6610998.0}, {"date": "2025-02-25", "close": 7.17, "volume": 3987467.0}, {"date": "2025-02-26", "close": 7.32, "volume": 3931754.0}, {"date": "2025-02-27", "close": 7.06, "volume": 9020974.0}, {"date": "2025-02-28", "close": 8.33, "volume": 10521040.0}, {"date": "2025-03-03", "close": 7.87, "volume": 6076114.0}, {"date": "2025-03-04", "close": 7.68, "volume": 3975273.0}, {"date": "2025-03-05", "close": 7.89, "volume": 3813319.0}, {"date": "2025-03-06", "close": 7.87, "volume": 3137780.0}, {"date": "2025-03-07", "close": 8.34, "volume": 5072768.0}, {"date": "2025-03-10", "close": 8.18, "volume": 3781812.0}, {"date": "2025-03-11", "close": 7.92, "volume": 3196567.0}, {"date": "2025-03-12", "close": 8.1, "volume": 2858684.0}, {"date": "2025-03-13", "close": 8.17, "volume": 3018786.0}, {"date": "2025-03-14", "close": 7.99, "volume": 5038272.0}, {"date": "2025-03-17", "close": 8.38, "volume": 3972988.0}, {"date": "2025-03-18", "close": 7.95, "volume": 5014623.0}, {"date": "2025-03-19", "close": 7.91, "volume": 2249611.0}, {"date": "2025-03-20", "close": 7.72, "volume": 2592209.0}, {"date": "2025-03-21", "close": 7.6, "volume": 3437664.0}, {"date": "2025-03-24", "close": 7.69, "volume": 2338492.0}, {"date": "2025-03-25", "close": 7.56, "volume": 2265428.0}, {"date": "2025-03-26", "close": 7.39, "volume": 2902157.0}, {"date": "2025-03-27", "close": 7.26, "volume": 2600559.0}, {"date": "2025-03-28", "close": 7.0, "volume": 2798187.0}, {"date": "2025-03-31", "close": 6.41, "volume": 4626281.0}, {"date": "2025-04-01", "close": 6.0, "volume": 5441714.0}, {"date": "2025-04-02", "close": 5.98, "volume": 10725660.0}, {"date": "2025-04-03", "close": 5.6, "volume": 6214775.0}, {"date": "2025-04-04", "close": 6.24, "volume": 9222265.0}, {"date": "2025-04-07", "close": 6.54, "volume": 7810673.0}, {"date": "2025-04-08", "close": 6.31, "volume": 5480486.0}, {"date": "2025-04-09", "close": 6.75, "volume": 6304131.0}, {"date": "2025-04-10", "close": 5.43, "volume": 22502340.0}, {"date": "2025-04-11", "close": 5.86, "volume": 6655415.0}, {"date": "2025-04-14", "close": 6.41, "volume": 6137338.0}, {"date": "2025-04-15", "close": 6.39, "volume": 4496006.0}, {"date": "2025-04-16", "close": 6.2, "volume": 3814796.0}, {"date": "2025-04-17", "close": 6.0, "volume": 4870672.0}, {"date": "2025-04-21", "close": 6.01, "volume": 3996127.0}, {"date": "2025-04-22", "close": 6.25, "volume": 3915208.0}, {"date": "2025-04-23", "close": 7.47, "volume": 14735300.0}, {"date": "2025-04-24", "close": 7.07, "volume": 6395172.0}, {"date": "2025-04-25", "close": 6.67, "volume": 13188430.0}, {"date": "2025-04-28", "close": 6.705, "volume": 5693676.0}, {"date": "2025-04-29", "close": 6.42, "volume": 5079456.0}, {"date": "2025-04-30", "close": 6.67, "volume": 5238173.0}, {"date": "2025-05-01", "close": 6.41, "volume": 5621482.0}, {"date": "2025-05-02", "close": 6.41, "volume": 3634620.0}, {"date": "2025-05-05", "close": 6.27, "volume": 3649618.0}, {"date": "2025-05-06", "close": 6.07, "volume": 10981390.0}, {"date": "2025-05-07", "close": 5.95, "volume": 4515894.0}, {"date": "2025-05-08", "close": 6.66, "volume": 36866420.0}, {"date": "2025-05-09", "close": 5.975, "volume": 20017220.0}, {"date": "2025-05-12", "close": 6.34, "volume": 10267160.0}, {"date": "2025-05-13", "close": 6.19, "volume": 5637650.0}, {"date": "2025-05-14", "close": 5.96, "volume": 8528162.0}, {"date": "2025-05-15", "close": 6.29, "volume": 9995398.0}, {"date": "2025-05-16", "close": 6.73, "volume": 8794634.0}, {"date": "2025-05-19", "close": 7.74, "volume": 84054230.0}, {"date": "2025-05-20", "close": 7.68, "volume": 22997040.0}, {"date": "2025-05-21", "close": 7.11, "volume": 10496940.0}, {"date": "2025-05-22", "close": 7.29, "volume": 7117344.0}, {"date": "2025-05-23", "close": 7.25, "volume": 5596612.0}, {"date": "2025-05-27", "close": 7.38, "volume": 7297014.0}, {"date": "2025-05-28", "close": 6.92, "volume": 7925297.0}, {"date": "2025-05-29", "close": 7.19, "volume": 6208229.0}, {"date": "2025-05-30", "close": 7.34, "volume": 9240202.0}, {"date": "2025-06-02", "close": 7.07, "volume": 7001774.0}, {"date": "2025-06-03", "close": 7.26, "volume": 6522938.0}, {"date": "2025-06-04", "close": 7.15, "volume": 6684008.0}, {"date": "2025-06-05", "close": 6.99, "volume": 5596960.0}, {"date": "2025-06-06", "close": 7.45, "volume": 7432814.0}, {"date": "2025-06-09", "close": 7.41, "volume": 5122707.0}, {"date": "2025-06-10", "close": 7.2, "volume": 5603389.0}, {"date": "2025-06-11", "close": 7.09, "volume": 5975769.0}, {"date": "2025-06-12", "close": 7.15, "volume": 4000736.0}, {"date": "2025-06-13", "close": 6.94, "volume": 5179634.0}, {"date": "2025-06-16", "close": 7.03, "volume": 4590283.0}, {"date": "2025-06-17", "close": 6.49, "volume": 8763585.0}, {"date": "2025-06-18", "close": 6.3, "volume": 6475538.0}, {"date": "2025-06-20", "close": 6.41, "volume": 4836826.0}, {"date": "2025-06-23", "close": 6.31, "volume": 3750730.0}, {"date": "2025-06-24", "close": 6.49, "volume": 5921333.0}, {"date": "2025-06-25", "close": 6.48, "volume": 6401087.0}, {"date": "2025-06-26", "close": 6.5, "volume": 3587714.0}, {"date": "2025-06-27", "close": 6.37, "volume": 3800240.0}, {"date": "2025-06-30", "close": 6.3, "volume": 3606309.0}, {"date": "2025-07-01", "close": 6.61, "volume": 5985045.0}, {"date": "2025-07-02", "close": 6.76, "volume": 5478639.0}, {"date": "2025-07-03", "close": 6.8, "volume": 2289165.0}, {"date": "2025-07-07", "close": 6.61, "volume": 4154024.0}, {"date": "2025-07-08", "close": 7.04, "volume": 7101358.0}, {"date": "2025-07-09", "close": 7.04, "volume": 4617379.0}, {"date": "2025-07-10", "close": 7.1, "volume": 2969231.0}, {"date": "2025-07-11", "close": 6.84, "volume": 3967596.0}, {"date": "2025-07-14", "close": 6.97, "volume": 3764117.0}, {"date": "2025-07-15", "close": 6.88, "volume": 3791998.0}, {"date": "2025-07-16", "close": 6.96, "volume": 3101964.0}, {"date": "2025-07-17", "close": 7.0, "volume": 4790159.0}, {"date": "2025-07-18", "close": 7.0, "volume": 2601424.0}, {"date": "2025-07-21", "close": 7.17, "volume": 3635174.0}, {"date": "2025-07-22", "close": 7.22, "volume": 5834904.0}, {"date": "2025-07-23", "close": 7.84, "volume": 12232570.0}, {"date": "2025-07-24", "close": 7.64, "volume": 11085780.0}, {"date": "2025-07-25", "close": 7.47, "volume": 4890964.0}, {"date": "2025-07-28", "close": 7.28, "volume": 4422915.0}, {"date": "2025-07-29", "close": 7.01, "volume": 4920879.0}, {"date": "2025-07-30", "close": 6.85, "volume": 3952775.0}, {"date": "2025-07-31", "close": 6.65, "volume": 4901403.0}, {"date": "2025-08-01", "close": 6.56, "volume": 5433497.0}, {"date": "2025-08-04", "close": 6.75, "volume": 4154692.0}, {"date": "2025-08-05", "close": 6.73, "volume": 7201520.0}, {"date": "2025-08-06", "close": 7.58, "volume": 23341070.0}, {"date": "2025-08-07", "close": 8.78, "volume": 17692850.0}, {"date": "2025-08-08", "close": 8.37, "volume": 9976236.0}, {"date": "2025-08-11", "close": 8.03, "volume": 7003431.0}, {"date": "2025-08-12", "close": 8.48, "volume": 6101403.0}, {"date": "2025-08-13", "close": 8.85, "volume": 7235117.0}, {"date": "2025-08-14", "close": 9.43, "volume": 8749974.0}, {"date": "2025-08-15", "close": 9.58, "volume": 7205235.0}, {"date": "2025-08-18", "close": 9.71, "volume": 9483260.0}, {"date": "2025-08-19", "close": 9.52, "volume": 4402841.0}, {"date": "2025-08-20", "close": 8.74, "volume": 6459666.0}, {"date": "2025-08-21", "close": 7.63, "volume": 20993170.0}, {"date": "2025-08-22", "close": 7.84, "volume": 8471971.0}, {"date": "2025-08-25", "close": 7.52, "volume": 8104105.0}, {"date": "2025-08-26", "close": 7.5, "volume": 7303481.0}, {"date": "2025-08-27", "close": 7.58, "volume": 12181220.0}, {"date": "2025-08-28", "close": 7.58, "volume": 6394156.0}, {"date": "2025-08-29", "close": 7.47, "volume": 6400759.0}, {"date": "2025-09-02", "close": 7.55, "volume": 5642475.0}, {"date": "2025-09-03", "close": 7.4, "volume": 3979611.0}, {"date": "2025-09-04", "close": 7.79, "volume": 7380033.0}, {"date": "2025-09-05", "close": 7.9, "volume": 5445159.0}, {"date": "2025-09-08", "close": 7.73, "volume": 3501433.0}, {"date": "2025-09-09", "close": 7.96, "volume": 4532971.0}, {"date": "2025-09-10", "close": 7.96, "volume": 2988261.0}, {"date": "2025-09-11", "close": 8.28, "volume": 4228483.0}, {"date": "2025-09-12", "close": 7.98, "volume": 7175461.0}, {"date": "2025-09-15", "close": 8.08, "volume": 4439444.0}, {"date": "2025-09-16", "close": 8.56, "volume": 6163203.0}, {"date": "2025-09-17", "close": 8.39, "volume": 4691234.0}, {"date": "2025-09-18", "close": 8.53, "volume": 3498917.0}, {"date": "2025-09-19", "close": 8.71, "volume": 5195064.0}, {"date": "2025-09-22", "close": 8.87, "volume": 4520403.0}, {"date": "2025-09-23", "close": 8.67, "volume": 3888082.0}, {"date": "2025-09-24", "close": 8.64, "volume": 2711380.0}, {"date": "2025-09-25", "close": 8.34, "volume": 4498385.0}, {"date": "2025-09-26", "close": 8.55, "volume": 3278896.0}, {"date": "2025-09-29", "close": 8.57, "volume": 2489951.0}, {"date": "2025-09-30", "close": 8.67, "volume": 3194776.0}, {"date": "2025-10-01", "close": 9.5, "volume": 8931811.0}, {"date": "2025-10-02", "close": 9.55, "volume": 4330218.0}, {"date": "2025-10-03", "close": 9.46, "volume": 5007962.0}, {"date": "2025-10-06", "close": 9.08, "volume": 4102168.0}, {"date": "2025-10-07", "close": 9.22, "volume": 4219028.0}, {"date": "2025-10-08", "close": 8.9, "volume": 5016619.0}, {"date": "2025-10-09", "close": 8.59, "volume": 4757020.0}, {"date": "2025-10-10", "close": 8.33, "volume": 4519441.0}, {"date": "2025-10-13", "close": 8.62, "volume": 4283586.0}, {"date": "2025-10-14", "close": 8.89, "volume": 5499218.0}, {"date": "2025-10-15", "close": 8.91, "volume": 5805916.0}, {"date": "2025-10-16", "close": 8.48, "volume": 5195286.0}, {"date": "2025-10-17", "close": 8.1, "volume": 6181811.0}, {"date": "2025-10-20", "close": 8.79, "volume": 5920764.0}, {"date": "2025-10-21", "close": 8.59, "volume": 4210567.0}, {"date": "2025-10-22", "close": 8.46, "volume": 3949788.0}, {"date": "2025-10-23", "close": 8.36, "volume": 3062430.0}, {"date": "2025-10-24", "close": 8.52, "volume": 2759559.0}, {"date": "2025-10-27", "close": 8.7, "volume": 2696147.0}, {"date": "2025-10-28", "close": 8.52, "volume": 2106786.0}, {"date": "2025-10-29", "close": 8.38, "volume": 2660566.0}, {"date": "2025-10-30", "close": 8.43, "volume": 3039600.0}, {"date": "2025-10-31", "close": 8.4, "volume": 3503882.0}, {"date": "2025-11-03", "close": 7.91, "volume": 4337979.0}, {"date": "2025-11-04", "close": 7.51, "volume": 4779547.0}, {"date": "2025-11-05", "close": 7.69, "volume": 5038632.0}, {"date": "2025-11-06", "close": 7.59, "volume": 5505998.0}, {"date": "2025-11-07", "close": 7.44, "volume": 5056721.0}, {"date": "2025-11-10", "close": 7.11, "volume": 6454832.0}, {"date": "2025-11-11", "close": 7.44, "volume": 3690094.0}, {"date": "2025-11-12", "close": 7.2, "volume": 4959899.0}, {"date": "2025-11-13", "close": 7.06, "volume": 5683908.0}, {"date": "2025-11-14", "close": 6.97, "volume": 3489398.0}, {"date": "2025-11-17", "close": 6.8, "volume": 5576253.0}, {"date": "2025-11-18", "close": 6.57, "volume": 4122206.0}, {"date": "2025-11-19", "close": 6.34, "volume": 6697890.0}, {"date": "2025-11-20", "close": 6.22, "volume": 3939993.0}, {"date": "2025-11-21", "close": 6.47, "volume": 4049485.0}, {"date": "2025-11-24", "close": 6.63, "volume": 4087515.0}, {"date": "2025-11-25", "close": 6.69, "volume": 2558149.0}, {"date": "2025-11-26", "close": 6.95, "volume": 2720105.0}, {"date": "2025-11-28", "close": 7.05, "volume": 1523797.0}, {"date": "2025-12-01", "close": 6.69, "volume": 2692723.0}, {"date": "2025-12-02", "close": 6.6, "volume": 2542943.0}, {"date": "2025-12-03", "close": 6.84, "volume": 3395421.0}, {"date": "2025-12-04", "close": 6.86, "volume": 2086600.0}, {"date": "2025-12-05", "close": 6.91, "volume": 3721839.0}, {"date": "2025-12-08", "close": 6.78, "volume": 3190479.0}, {"date": "2025-12-09", "close": 6.66, "volume": 4549868.0}, {"date": "2025-12-10", "close": 6.74, "volume": 3164153.0}, {"date": "2025-12-11", "close": 6.69, "volume": 2648382.0}, {"date": "2025-12-12", "close": 6.57, "volume": 2927294.0}, {"date": "2025-12-15", "close": 6.58, "volume": 3157787.0}, {"date": "2025-12-16", "close": 6.54, "volume": 3289883.0}, {"date": "2025-12-17", "close": 6.53, "volume": 3578641.0}, {"date": "2025-12-18", "close": 6.68, "volume": 3934698.0}, {"date": "2025-12-19", "close": 6.66, "volume": 6920371.0}, {"date": "2025-12-22", "close": 6.89, "volume": 3019468.0}, {"date": "2025-12-23", "close": 6.8, "volume": 2685748.0}, {"date": "2025-12-24", "close": 6.94, "volume": 1782067.0}, {"date": "2025-12-26", "close": 6.83, "volume": 1994697.0}, {"date": "2025-12-29", "close": 6.82, "volume": 2920194.0}, {"date": "2025-12-30", "close": 6.72, "volume": 2765172.0}, {"date": "2025-12-31", "close": 6.72, "volume": 2759722.0}, {"date": "2026-01-02", "close": 7.13, "volume": 3896482.0}, {"date": "2026-01-05", "close": 7.25, "volume": 3204609.0}, {"date": "2026-01-06", "close": 7.44, "volume": 4275195.0}, {"date": "2026-01-07", "close": 7.62, "volume": 4270617.0}, {"date": "2026-01-08", "close": 7.34, "volume": 2803870.0}, {"date": "2026-01-09", "close": 7.27, "volume": 2787703.0}, {"date": "2026-01-12", "close": 7.75, "volume": 3817551.0}, {"date": "2026-01-13", "close": 8.67, "volume": 11161770.0}, {"date": "2026-01-14", "close": 8.19, "volume": 7551554.0}, {"date": "2026-01-15", "close": 7.78, "volume": 5886285.0}, {"date": "2026-01-16", "close": 8.01, "volume": 5448521.0}, {"date": "2026-01-20", "close": 8.2, "volume": 11870550.0}, {"date": "2026-01-21", "close": 9.9, "volume": 16572710.0}, {"date": "2026-01-22", "close": 9.75, "volume": 9392765.0}, {"date": "2026-01-23", "close": 9.17, "volume": 7589644.0}, {"date": "2026-01-26", "close": 9.63, "volume": 6846553.0}, {"date": "2026-01-27", "close": 9.82, "volume": 6801047.0}, {"date": "2026-01-28", "close": 9.23, "volume": 5322463.0}, {"date": "2026-01-29", "close": 9.44, "volume": 4492924.0}, {"date": "2026-01-30", "close": 8.845, "volume": 5015977.0}, {"date": "2026-02-02", "close": 8.69, "volume": 3331897.0}, {"date": "2026-02-03", "close": 8.37, "volume": 3775317.0}, {"date": "2026-02-04", "close": 8.27, "volume": 3499392.0}, {"date": "2026-02-05", "close": 7.87, "volume": 4159441.0}, {"date": "2026-02-06", "close": 8.25, "volume": 3250544.0}, {"date": "2026-02-09", "close": 8.7, "volume": 4000524.0}, {"date": "2026-02-10", "close": 8.75, "volume": 3718352.0}, {"date": "2026-02-11", "close": 8.97, "volume": 5041522.0}, {"date": "2026-02-12", "close": 8.42, "volume": 4112369.0}, {"date": "2026-02-13", "close": 8.7, "volume": 3218881.0}, {"date": "2026-02-17", "close": 8.65, "volume": 2289062.0}, {"date": "2026-02-18", "close": 8.69, "volume": 1768700.0}, {"date": "2026-02-19", "close": 9.225, "volume": 3957205.0}, {"date": "2026-02-20", "close": 9.2, "volume": 3416865.0}, {"date": "2026-02-23", "close": 9.36, "volume": 2961446.0}, {"date": "2026-02-24", "close": 9.46, "volume": 2919379.0}, {"date": "2026-02-25", "close": 9.53, "volume": 4201607.0}, {"date": "2026-02-26", "close": 11.19, "volume": 23919410.0}, {"date": "2026-02-27", "close": 10.14, "volume": 10243360.0}, {"date": "2026-03-02", "close": 10.11, "volume": 4189617.0}, {"date": "2026-03-03", "close": 9.49, "volume": 4941929.0}, {"date": "2026-03-04", "close": 9.89, "volume": 5075558.0}, {"date": "2026-03-05", "close": 9.99, "volume": 4560708.0}, {"date": "2026-03-06", "close": 9.98, "volume": 3884727.0}, {"date": "2026-03-09", "close": 10.55, "volume": 5568027.0}, {"date": "2026-03-10", "close": 10.69, "volume": 3609630.0}, {"date": "2026-03-11", "close": 10.8, "volume": 5184858.0}, {"date": "2026-03-12", "close": 10.3, "volume": 3609707.0}, {"date": "2026-03-13", "close": 10.235, "volume": 2859278.0}, {"date": "2026-03-16", "close": 10.08, "volume": 3346060.0}, {"date": "2026-03-17", "close": 10.64, "volume": 6109347.0}, {"date": "2026-03-18", "close": 10.01, "volume": 3908770.0}, {"date": "2026-03-19", "close": 9.74, "volume": 3876731.0}, {"date": "2026-03-20", "close": 9.62, "volume": 5683771.0}, {"date": "2026-03-23", "close": 9.72, "volume": 5300961.0}, {"date": "2026-03-24", "close": 9.26, "volume": 3175302.0}, {"date": "2026-03-25", "close": 9.34, "volume": 2708871.0}, {"date": "2026-03-26", "close": 8.95, "volume": 3071393.0}, {"date": "2026-03-27", "close": 8.45, "volume": 3942822.0}, {"date": "2026-03-30", "close": 8.09, "volume": 4152588.0}, {"date": "2026-03-31", "close": 8.14, "volume": 5998569.0}, {"date": "2026-04-01", "close": 8.02, "volume": 2793623.0}, {"date": "2026-04-02", "close": 7.7, "volume": 4662730.0}, {"date": "2026-04-06", "close": 7.97, "volume": 2798632.0}, {"date": "2026-04-07", "close": 7.98, "volume": 2373376.0}, {"date": "2026-04-08", "close": 8.42, "volume": 3730130.0}, {"date": "2026-04-09", "close": 8.54, "volume": 2307763.0}, {"date": "2026-04-10", "close": 8.12, "volume": 3450273.0}, {"date": "2026-04-13", "close": 8.11, "volume": 2774062.0}, {"date": "2026-04-14", "close": 8.39, "volume": 3304062.0}, {"date": "2026-04-15", "close": 8.69, "volume": 2962274.0}, {"date": "2026-04-16", "close": 8.64, "volume": 2005999.0}, {"date": "2026-04-17", "close": 8.84, "volume": 2465392.0}, {"date": "2026-04-20", "close": 8.67, "volume": 2842678.0}, {"date": "2026-04-21", "close": 8.49, "volume": 3960452.0}, {"date": "2026-04-22", "close": 8.45, "volume": 3523197.0}, {"date": "2026-04-23", "close": 8.15, "volume": 3580280.0}, {"date": "2026-04-24", "close": 8.22, "volume": 1788656.0}, {"date": "2026-04-27", "close": 8.07, "volume": 2656599.0}, {"date": "2026-04-28", "close": 7.92, "volume": 3290006.0}, {"date": "2026-04-29", "close": 7.97, "volume": 2865473.0}, {"date": "2026-04-30", "close": 7.925, "volume": 2817353.0}, {"date": "2026-05-01", "close": 8.04, "volume": 3114226.0}, {"date": "2026-05-04", "close": 8.03, "volume": 3502922.0}, {"date": "2026-05-05", "close": 8.1, "volume": 3629481.0}, {"date": "2026-05-06", "close": 9.36, "volume": 16482980.0}, {"date": "2026-05-07", "close": 9.23, "volume": 9197512.0}, {"date": "2026-05-08", "close": 10.11, "volume": 13354040.0}, {"date": "2026-05-11", "close": 9.5, "volume": 10343090.0}, {"date": "2026-05-12", "close": 9.62, "volume": 6135996.0}, {"date": "2026-05-13", "close": 9.23, "volume": 5174304.0}, {"date": "2026-05-14", "close": 9.35, "volume": 4610175.0}, {"date": "2026-05-15", "close": 9.06, "volume": 4070807.0}, {"date": "2026-05-18", "close": 8.93, "volume": 4837341.0}, {"date": "2026-05-19", "close": 8.9, "volume": 2988794.0}, {"date": "2026-05-20", "close": 9.27, "volume": 4949589.0}, {"date": "2026-05-21", "close": 8.98, "volume": 3592896.0}, {"date": "2026-05-22", "close": 9.21, "volume": 4434612.0}, {"date": "2026-05-26", "close": 10.46, "volume": 8324001.0}, {"date": "2026-05-27", "close": 11.09, "volume": 9799912.0}, {"date": "2026-05-28", "close": 10.32, "volume": 7442208.0}, {"date": "2026-05-29", "close": 10.97, "volume": 7161696.0}, {"date": "2026-06-01", "close": 10.51, "volume": 4682722.0}, {"date": "2026-06-02", "close": 10.21, "volume": 4652959.0}, {"date": "2026-06-03", "close": 10.2, "volume": 3090597.0}, {"date": "2026-06-04", "close": 10.19, "volume": 5248628.0}, {"date": "2026-06-05", "close": 9.49, "volume": 4583764.0}, {"date": "2026-06-08", "close": 8.62, "volume": 6864236.0}, {"date": "2026-06-09", "close": 8.67, "volume": 4589829.0}, {"date": "2026-06-10", "close": 8.56, "volume": 3098776.0}, {"date": "2026-06-11", "close": 9.03, "volume": 3573358.0}, {"date": "2026-06-12", "close": 8.88, "volume": 2592147.0}, {"date": "2026-06-15", "close": 9.21, "volume": 3573034.0}, {"date": "2026-06-16", "close": 9.2, "volume": 4168434.0}, {"date": "2026-06-17", "close": 9.5, "volume": 3901671.0}, {"date": "2026-06-18", "close": 9.13, "volume": 9458291.0}, {"date": "2026-06-22", "close": 9.0, "volume": 3706432.0}, {"date": "2026-06-23", "close": 9.0, "volume": 4235736.0}, {"date": "2026-06-24", "close": 8.9, "volume": 3507759.0}, {"date": "2026-06-25", "close": 8.56, "volume": 4370755.0}, {"date": "2026-06-26", "close": 8.88, "volume": 8409598.0}, {"date": "2026-06-29", "close": 9.36, "volume": 4039729.0}, {"date": "2026-06-30", "close": 9.42, "volume": 3984674.0}, {"date": "2026-07-01", "close": 9.46, "volume": 4568968.0}, {"date": "2026-07-02", "close": 9.74, "volume": 4850708.0}, {"date": "2026-07-06", "close": 9.35, "volume": 2958090.0}, {"date": "2026-07-07", "close": 9.46, "volume": 4517345.0}, {"date": "2026-07-08", "close": 9.35, "volume": 3793610.0}, {"date": "2026-07-09", "close": 9.4, "volume": 2718592.0}, {"date": "2026-07-10", "close": 9.33, "volume": 5096243.0}, {"date": "2026-07-13", "close": 8.91, "volume": 3855264.0}, {"date": "2026-07-14", "close": 8.42, "volume": 3798121.0}, {"date": "2026-07-15", "close": 8.43, "volume": 2537759.0}, {"date": "2026-07-16", "close": 8.24, "volume": 2403348.0}, {"date": "2026-07-17", "close": 8.21, "volume": 2265585.0}, {"date": "2026-07-20", "close": 7.88, "volume": 3029402.0}, {"date": "2026-07-21", "close": 8.075, "volume": 2530269.0}, {"date": "2026-07-22", "close": 7.91, "volume": 2637232.0}, {"date": "2026-07-23", "close": 7.825, "volume": 2389394.0}, {"date": "2026-07-24", "close": 7.46, "volume": 3178300.0}, {"date": "2026-07-27", "close": 7.49, "volume": 3318592.0}, {"date": "2026-07-28", "close": 7.37, "volume": 2869430.0}, {"date": "2026-07-29", "close": 7.34, "volume": 2326892.0}, {"date": "2026-07-30", "close": 7.44, "volume": 2926392.0}, {"date": "2026-07-31", "close": 7.32, "volume": 3405996.0}, {"date": "2026-08-03", "close": 7.41, "volume": 2580451.0}, {"date": "2026-08-04", "close": 7.66, "volume": 3249410.0}, {"date": "2026-08-05", "close": 7.7, "volume": 3632834.0}, {"date": "2026-08-06", "close": 7.74, "volume": 4902632.0}, {"date": "2026-08-07", "close": 7.95, "volume": 5704173.0}, {"date": "2026-08-10", "close": 7.89, "volume": 3225294.0}, {"date": "2026-08-11", "close": 7.95, "volume": 2607366.0}, {"date": "2026-08-12", "close": 7.96, "volume": 2541803.0}, {"date": "2026-08-13", "close": 8.14, "volume": 3506533.0}, {"date": "2026-08-14", "close": 8.05, "volume": 2279571.0}, {"date": "2026-08-17", "close": 8.07, "volume": 1928257.0}, {"date": "2026-08-18", "close": 7.93, "volume": 2015486.0}, {"date": "2026-08-19", "close": 8.79, "volume": 11451110.0}, {"date": "2026-08-20", "close": 8.42, "volume": 5976486.0}, {"date": "2026-08-21", "close": 8.94, "volume": 10448190.0}, {"date": "2026-08-24", "close": 8.86, "volume": 5579176.0}, {"date": "2026-08-25", "close": 9.44, "volume": 7107633.0}, {"date": "2026-08-26", "close": 9.21, "volume": 3514522.0}, {"date": "2026-08-27", "close": 9.05, "volume": 3426679.0}, {"date": "2026-08-28", "close": 9.26, "volume": 4211771.0}, {"date": "2026-08-31", "close": 9.37, "volume": 7271750.0}, {"date": "2026-09-01", "close": 10.12, "volume": 10040580.0}, {"date": "2026-09-02", "close": 10.32, "volume": 5635817.0}, {"date": "2026-09-03", "close": 10.34, "volume": 6226630.0}, {"date": "2026-09-04", "close": 10.22, "volume": 5125027.0}, {"date": "2026-09-08", "close": 10.19, "volume": 4230871.0}, {"date": "2026-09-09", "close": 9.85, "volume": 4443785.0}], "refreshing": true}