{"ticker": "NVCR", "overview": {"cik": "1645113", "ticker": "NVCR", "name": "NovoCure Ltd", "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "sic": "3841", "announcements": [{"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007278", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001645113-26-000063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001645113-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001997032-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001822879-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001917165-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001654435-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001645113-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001645113-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001645113-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001822879-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001236183-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001970438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001967326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001451533-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001216628-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001310880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001696864-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001369091-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005676", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001236183-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001970438-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001967326-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001451533-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001216628-26-000001", "price_sensitive": false}]}, "description": "NovoCure Ltd trades as NVCR on the NASDAQ, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 732 insider filings for the company, from March 2016 to June 2026. Across those, 29 insiders disclosed 5 open-market purchases totalling $2.20M against 410 sales totalling $577.55M. The most recent filing on record is dated 30 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 2203798.245, "sell_n": 410, "sell_sum": 577546556.8406, "net": -575342758.5956, "insiders": 29, "first_date": "2016-03-03", "last_date": "2026-06-04"}, "metrics": {"ticker": "NVCR", "has_prices": true, "as_of": "2026-08-07", "last": 16.39, "prev_close": 15.69, "change": 0.7000000000000011, "change_pct": 0.0446144040790313, "session_volume": 1529221.0, "vwap_5": 15.960267171820249, "vwap_20": 17.125794496772702, "vwap_60": 16.78488249473565, "vwap_250": 13.774381911306497, "high_52w": 19.99, "low_52w": 10.03, "avg_volume_20": 1771095.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001654435-26-000003", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Asaf Danziger", "who_key": "Danziger Asaf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2988.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000165443526000003/0001654435-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001917165-26-000006", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Arye Barak Ben", "who_key": "Ben Arye Barak", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14483.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000191716526000006/0001917165-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001822879-26-000006", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Frank X. Leonard", "who_key": "Leonard Frank X", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21240.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000182287926000006/0001822879-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001997032-26-000006", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Michal Nath Puri", "who_key": "Puri Michal Nath", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21240.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000199703226000006/0001997032-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001822879-26-000004", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Frank X. Leonard", "who_key": "Leonard Frank X", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 614634.8454999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO sells $615K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000182287926000004/0001822879-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218329}, {"id": "0001369091-26-000005", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "W. Anthony Vernon", "who_key": "VERNON W ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000136909126000005/0001369091-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001696864-26-000001", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Martin J. Madden", "who_key": "Madden Martin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000169686426000001/0001696864-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001310880-26-000006", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "David Hung", "who_key": "Hung David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000131088026000006/0001310880-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001216628-26-000002", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Jeryl L. Hilleman", "who_key": "HILLEMAN JERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000121662826000002/0001216628-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001451533-26-000002", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Timothy J. Scannell", "who_key": "Scannell Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000145153326000002/0001451533-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001967326-26-000002", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Allyson J. Ocean", "who_key": "Ocean Allyson J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000196732626000002/0001967326-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001970438-26-000002", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Kristin Stafford", "who_key": "Stafford Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000197043826000002/0001970438-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001236183-26-000002", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Gabriel Leung", "who_key": "LEUNG GABRIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000123618326000002/0001236183-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001310880-26-000005", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "David Hung", "who_key": "Hung David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46444.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Board member offloads $46K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000131088026000005/0001310880-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001369091-26-000004", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "W. Anthony Vernon", "who_key": "VERNON W ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46444.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director sells $46K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000136909126000004/0001369091-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001216628-26-000001", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Jeryl L. Hilleman", "who_key": "HILLEMAN JERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46444.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Board member offloads $46K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000121662826000001/0001216628-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001451533-26-000001", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Timothy J. Scannell", "who_key": "Scannell Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46444.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "A director trims NVCR: $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000145153326000001/0001451533-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001967326-26-000001", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Allyson J. Ocean", "who_key": "Ocean Allyson J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46444.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Board member offloads $46K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000196732626000001/0001967326-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001970438-26-000001", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Kristin Stafford", "who_key": "Stafford Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46444.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Board member offloads $46K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000197043826000001/0001970438-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001236183-26-000001", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Gabriel Leung", "who_key": "LEUNG GABRIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46444.7115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director sells $46K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000123618326000001/0001236183-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "13DG-0001213900-26-053991", "src": "13DG", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "NovoCure Ltd", "who_key": "NovoCure Ltd", "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": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "NovoCure Ltd moves to a 9.1% passive stake in NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/0001213900-26-053991-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "0001369091-26-000002", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "W. Anthony Vernon", "who_key": "VERNON W ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 244885.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000136909126000002/0001369091-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "13DG-0002100121-26-000048", "src": "13DG", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "NovoCure Ltd", "who_key": "NovoCure Ltd", "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": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "NovoCure Ltd crosses 5% of NVCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/0002100121-26-000048-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}, {"id": "0002039078-26-000005", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Mukund Paravasthu", "who_key": "Paravasthu Mukund", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 667213.5398, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "An exit at the top? Exec sells $667K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000203907826000005/0002039078-26-000005-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349369}, {"id": "0001997032-26-000004", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Michal Nath Puri", "who_key": "Puri Michal Nath", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14635.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Top exec sells $15K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000199703226000004/0001997032-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001822879-26-000003", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Frank X. Leonard", "who_key": "Leonard Frank X", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 74603.3778, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO cashes out $75K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000182287926000003/0001822879-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0002048634-26-000001", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Christoph Brackmann", "who_key": "Brackmann Christoph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 85314.2248, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CFO sells $85K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000204863426000001/0002048634-26-000001-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001811030-26-000003", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Uri Weinberg", "who_key": "Weinberg Uri", "role": "Chf Medical and Innovation Ofr", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 85314.2248, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider sells $85K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000181103026000003/0001811030-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001822014-26-000003", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Ashley Cordova", "who_key": "Cordova Ashley", "role": "Former Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 234585.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO files routine paperwork on NVCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000182201426000003/0001822014-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0002007766-26-000003", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Nicolas Leupin", "who_key": "Leupin Nicolas", "role": "Former Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14635.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "C-suite trims NVCR: $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000200776626000003/0002007766-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}], "recent_buys": [{"id": "0001562180-25-006130", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Ashley Cordova", "who_key": "Cordova Ashley", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 996859.045, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO buys $997K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218025006130/0001562180-25-006130-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610009}, {"id": "0001562180-25-005572", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Christoph Brackmann", "who_key": "Brackmann Christoph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 231800.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CFO opens the wallet: $232K of NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218025005572/0001562180-25-005572-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664729}, {"id": "0001645113-21-000116", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "Asaf Danziger", "who_key": "Danziger Asaf", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 509539.2, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "3 insiders pile into NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000116/0001645113-21-000116-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595769}, {"id": "0000899243-16-015280", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "Novocure Ltd", "who": "Asaf Danziger", "who_key": "Danziger Asaf", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150000.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider cluster: 4 buying NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000089924316015280/0000899243-16-015280-index.htm", "trade_date": "2016-03-03", "timestamp": "2016-03-03", "mins": 5611129}, {"id": "0000899243-16-015279", "src": "INSIDERS", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "Novocure Ltd", "who": "Robert J. Mylod Jr", "who_key": "MYLOD ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 315600.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "That makes 4 insiders into NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000089924316015279/0000899243-16-015279-index.htm", "trade_date": "2016-03-03", "timestamp": "2016-03-03", "mins": 5611129}], "institutional": [{"id": "13DG-0001213900-26-053991", "src": "13DG", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "NovoCure Ltd", "who_key": "NovoCure Ltd", "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": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "NovoCure Ltd moves to a 9.1% passive stake in NVCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/0001213900-26-053991-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "13DG-0002100121-26-000048", "src": "13DG", "ticker": "NVCR", "cik": "1645113", "company": "NovoCure Ltd", "company_raw": "NovoCure Ltd", "who": "NovoCure Ltd", "who_key": "NovoCure Ltd", "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": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "NovoCure Ltd crosses 5% of NVCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/0002100121-26-000048-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}], "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": "NovoCure Limited - Ordinary Shares", "new_value": "NovoCure Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001645113", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001645113", "applied": 1, "detected_at": "2026-10-26T09:58:37.099432"}]}, "key_people": [{"who": "Asaf Danziger", "who_key": "Danziger Asaf", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 659539.2, "sold": 201823221.4546, "net": -201163682.25460002, "trades": 42, "top_score": 64.5, "lean": "selling", "history": [{"action": "SELL", "amount": 23106230.1093, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511323000007/0001645113-23-000007-index.htm"}, {"action": "BUY", "amount": 509539.2, "date": "2021-11-26", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000116/0001645113-21-000116-index.htm"}, {"action": "SELL", "amount": 19236322.5363, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000055/0001645113-21-000055-index.htm"}, {"action": "SELL", "amount": 32722763.617000002, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000162828020017710/0001628280-20-017710-index.htm"}, {"action": "SELL", "amount": 10197000.0, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000138/0001645113-20-000138-index.htm"}, {"action": "SELL", "amount": 9785000.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000014/0001645113-19-000014-index.htm"}, {"action": "SELL", "amount": 11316197.673, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119047965/0001209191-19-047965-index.htm"}, {"action": "SELL", "amount": 11653125.0, "date": "2019-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119040204/0001209191-19-040204-index.htm"}, {"action": "SELL", "amount": 1536500.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119038449/0001209191-19-038449-index.htm"}, {"action": "SELL", "amount": 11300367.059999999, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119037997/0001209191-19-037997-index.htm"}, {"action": "SELL", "amount": 2607615.243, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119036764/0001209191-19-036764-index.htm"}, {"action": "SELL", "amount": 909286.0460000001, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119017328/0001209191-19-017328-index.htm"}, {"action": "SELL", "amount": 5556582.364, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119015566/0001209191-19-015566-index.htm"}, {"action": "SELL", "amount": 49118.685000000005, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119014993/0001209191-19-014993-index.htm"}, {"action": "SELL", "amount": 2573000.0, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119010273/0001209191-19-010273-index.htm"}, {"action": "SELL", "amount": 4211238.6, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119005317/0001209191-19-005317-index.htm"}, {"action": "SELL", "amount": 2151356.472, "date": "2019-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119004782/0001209191-19-004782-index.htm"}, {"action": "SELL", "amount": 9031703.862, "date": "2019-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119004550/0001209191-19-004550-index.htm"}, {"action": "SELL", "amount": 8701200.0, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119003938/0001209191-19-003938-index.htm"}, {"action": "SELL", "amount": 2257699.304, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118040018/0001209191-18-040018-index.htm"}, {"action": "SELL", "amount": 286019.6108, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118038937/0001209191-18-038937-index.htm"}, {"action": "SELL", "amount": 713248.0, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118038536/0001209191-18-038536-index.htm"}, {"action": "SELL", "amount": 381440.0, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118038045/0001209191-18-038045-index.htm"}, {"action": "SELL", "amount": 6612801.12, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118036187/0001209191-18-036187-index.htm"}, {"action": "SELL", "amount": 335588.4048, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118006207/0001209191-18-006207-index.htm"}], "latest": {"action": "SELL", "amount": 23106230.1093, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511323000007/0001645113-23-000007-index.htm"}}, {"who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 73226737.4075, "net": -73226737.4075, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 932883.3845, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000119445926000001/0001194459-26-000001-index.htm"}, {"action": "SELL", "amount": 58304.583000000006, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000071/0001645113-22-000071-index.htm"}, {"action": "SELL", "amount": 167188.5, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000024/0001645113-22-000024-index.htm"}, {"action": "SELL", "amount": 148631.11, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000096/0001645113-21-000096-index.htm"}, {"action": "SELL", "amount": 18957451.925, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000056/0001645113-21-000056-index.htm"}, {"action": "SELL", "amount": 1063303.36, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000049/0001645113-21-000049-index.htm"}, {"action": "SELL", "amount": 68443.648, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000113/0001645113-20-000113-index.htm"}, {"action": "SELL", "amount": 1996725.696, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000076/0001645113-20-000076-index.htm"}, {"action": "SELL", "amount": 4032390.216, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000074/0001645113-20-000074-index.htm"}, {"action": "SELL", "amount": 3812170.3140000002, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000071/0001645113-20-000071-index.htm"}, {"action": "SELL", "amount": 300386.88, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000048/0001645113-20-000048-index.htm"}, {"action": "SELL", "amount": 281132.995, "date": "2020-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000031/0001645113-20-000031-index.htm"}, {"action": "SELL", "amount": 12708815.0, "date": "2020-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000008/0001645113-20-000008-index.htm"}, {"action": "SELL", "amount": 1558056.9200000002, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000015/0001645113-19-000015-index.htm"}, {"action": "SELL", "amount": 13553723.43, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000011/0001645113-19-000011-index.htm"}, {"action": "SELL", "amount": 3465392.276, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000005/0001645113-19-000005-index.htm"}, {"action": "SELL", "amount": 2552522.7, "date": "2019-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119033865/0001209191-19-033865-index.htm"}, {"action": "SELL", "amount": 100880.5, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119033631/0001209191-19-033631-index.htm"}, {"action": "SELL", "amount": 1490386.04, "date": "2019-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119028879/0001209191-19-028879-index.htm"}, {"action": "SELL", "amount": 3061143.238, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119028476/0001209191-19-028476-index.htm"}, {"action": "SELL", "amount": 1395914.736, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119027977/0001209191-19-027977-index.htm"}, {"action": "SELL", "amount": 1354642.996, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119027818/0001209191-19-027818-index.htm"}, {"action": "SELL", "amount": 166246.96, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119015043/0001209191-19-015043-index.htm"}], "latest": {"action": "SELL", "amount": 932883.3845, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000119445926000001/0001194459-26-000001-index.htm"}}, {"who": "Wilhelmus Cm Groenhuysen", "who_key": "GROENHUYSEN WILHELMUS CM", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 64688413.0581, "net": -64688413.0581, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53252.8483, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218024002248/0001562180-24-002248-index.htm"}, {"action": "SELL", "amount": 37176.8684, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218024001980/0001562180-24-001980-index.htm"}, {"action": "SELL", "amount": 6414.2568, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023006683/0001562180-23-006683-index.htm"}, {"action": "SELL", "amount": 1952346.219, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023002579/0001562180-23-002579-index.htm"}, {"action": "SELL", "amount": 91312.09270000001, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023002491/0001562180-23-002491-index.htm"}, {"action": "SELL", "amount": 165248.23359999998, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511323000025/0001645113-23-000025-index.htm"}, {"action": "SELL", "amount": 23394.952, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000076/0001645113-22-000076-index.htm"}, {"action": "SELL", "amount": 204902.3, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000027/0001645113-22-000027-index.htm"}, {"action": "SELL", "amount": 277797.48099999997, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000015/0001645113-22-000015-index.htm"}, {"action": "SELL", "amount": 25019.992, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000107/0001645113-21-000107-index.htm"}, {"action": "SELL", "amount": 392941.22400000005, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000043/0001645113-21-000043-index.htm"}, {"action": "SELL", "amount": 530133.116, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000040/0001645113-21-000040-index.htm"}, {"action": "SELL", "amount": 363710.776, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000029/0001645113-21-000029-index.htm"}, {"action": "SELL", "amount": 902293.6780000001, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000140/0001645113-20-000140-index.htm"}, {"action": "SELL", "amount": 3720569.7430000002, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000139/0001645113-20-000139-index.htm"}, {"action": "SELL", "amount": 7703230.223, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000136/0001645113-20-000136-index.htm"}, {"action": "SELL", "amount": 217154.68200000003, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000046/0001645113-20-000046-index.htm"}, {"action": "SELL", "amount": 265029.05, "date": "2020-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000050/0001645113-21-000050-index.htm"}, {"action": "SELL", "amount": 1534497.648, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000014/0001645113-20-000014-index.htm"}, {"action": "SELL", "amount": 286084.105, "date": "2020-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000009/0001645113-20-000009-index.htm"}, {"action": "SELL", "amount": 2166563.2750000004, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000009/0001645113-19-000009-index.htm"}, {"action": "SELL", "amount": 5492306.056, "date": "2019-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000008/0001645113-19-000008-index.htm"}, {"action": "SELL", "amount": 3895924.6, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000004/0001645113-19-000004-index.htm"}, {"action": "SELL", "amount": 644398.009, "date": "2019-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000089924319024311/0000899243-19-024311-index.htm"}, {"action": "SELL", "amount": 3968881.464, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119049855/0001209191-19-049855-index.htm"}], "latest": {"action": "SELL", "amount": 53252.8483, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218024002248/0001562180-24-002248-index.htm"}}, {"who": "Michael J. Ambrogi", "who_key": "Ambrogi Michael J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 43456483.475, "net": -43456483.475, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3096038.237, "date": "2020-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000101/0001645113-20-000101-index.htm"}, {"action": "SELL", "amount": 4101564.201, "date": "2020-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000051/0001645113-20-000051-index.htm"}, {"action": "SELL", "amount": 158120.31600000002, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000050/0001645113-20-000050-index.htm"}, {"action": "SELL", "amount": 193030.695, "date": "2020-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000033/0001645113-20-000033-index.htm"}, {"action": "SELL", "amount": 945223.932, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000012/0001645113-20-000012-index.htm"}, {"action": "SELL", "amount": 6384701.0, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000162828019013505/0001628280-19-013505-index.htm"}, {"action": "SELL", "amount": 6652080.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119038446/0001209191-19-038446-index.htm"}, {"action": "SELL", "amount": 328661.21400000004, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119035774/0001209191-19-035774-index.htm"}, {"action": "SELL", "amount": 947485.0, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119035045/0001209191-19-035045-index.htm"}, {"action": "SELL", "amount": 1841741.1, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119034749/0001209191-19-034749-index.htm"}, {"action": "SELL", "amount": 2362053.017, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119023120/0001209191-19-023120-index.htm"}, {"action": "SELL", "amount": 128670.96, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119015002/0001209191-19-015002-index.htm"}, {"action": "SELL", "amount": 655870.44, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119013683/0001209191-19-013683-index.htm"}, {"action": "SELL", "amount": 2878846.98, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119007326/0001209191-19-007326-index.htm"}, {"action": "SELL", "amount": 2245809.7199999997, "date": "2019-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119003550/0001209191-19-003550-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2019-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119003415/0001209191-19-003415-index.htm"}, {"action": "SELL", "amount": 1806637.2, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118041549/0001209191-18-041549-index.htm"}, {"action": "SELL", "amount": 1644000.0, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118027652/0001209191-18-027652-index.htm"}, {"action": "SELL", "amount": 520141.9, "date": "2018-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118026910/0001209191-18-026910-index.htm"}, {"action": "SELL", "amount": 167705.224, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118013430/0001209191-18-013430-index.htm"}, {"action": "SELL", "amount": 26400.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117059403/0001209191-17-059403-index.htm"}, {"action": "SELL", "amount": 535363.589, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117058834/0001209191-17-058834-index.htm"}, {"action": "SELL", "amount": 227303.24999999997, "date": "2016-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000089924316036261/0000899243-16-036261-index.htm"}, {"action": "SELL", "amount": 347654.0, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000089924316036180/0000899243-16-036180-index.htm"}, {"action": "SELL", "amount": 357128.0, "date": "2016-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000089924316035928/0000899243-16-035928-index.htm"}], "latest": {"action": "SELL", "amount": 3096038.237, "date": "2020-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000101/0001645113-20-000101-index.htm"}}, {"who": "Todd Christopher Longsworth", "who_key": "Longsworth Todd Christopher", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31097601.206, "net": -31097601.206, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163963.9, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000025/0001645113-22-000025-index.htm"}, {"action": "SELL", "amount": 220413.823, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000023/0001645113-22-000023-index.htm"}, {"action": "SELL", "amount": 314457.624, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000045/0001645113-21-000045-index.htm"}, {"action": "SELL", "amount": 424216.536, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000039/0001645113-21-000039-index.htm"}, {"action": "SELL", "amount": 358084.815, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000026/0001645113-21-000026-index.htm"}, {"action": "SELL", "amount": 11006647.339, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000008/0001645113-21-000008-index.htm"}, {"action": "SELL", "amount": 173765.46600000001, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000047/0001645113-20-000047-index.htm"}, {"action": "SELL", "amount": 190864.245, "date": "2020-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000030/0001645113-20-000030-index.htm"}, {"action": "SELL", "amount": 688365.192, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000013/0001645113-20-000013-index.htm"}, {"action": "SELL", "amount": 13922589.478, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119048481/0001209191-19-048481-index.htm"}, {"action": "SELL", "amount": 127114.24, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119014989/0001209191-19-014989-index.htm"}, {"action": "SELL", "amount": 500081.1, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119013678/0001209191-19-013678-index.htm"}, {"action": "SELL", "amount": 1317731.1, "date": "2019-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119005514/0001209191-19-005514-index.htm"}, {"action": "SELL", "amount": 677250.0, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119004546/0001209191-19-004546-index.htm"}, {"action": "SELL", "amount": 602250.0, "date": "2019-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119003417/0001209191-19-003417-index.htm"}, {"action": "SELL", "amount": 130686.348, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118013433/0001209191-18-013433-index.htm"}, {"action": "SELL", "amount": 279120.0, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118006215/0001209191-18-006215-index.htm"}], "latest": {"action": "SELL", "amount": 163963.9, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000025/0001645113-22-000025-index.htm"}}, {"who": "Pritesh Shah", "who_key": "Shah Pritesh", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26858094.8301, "net": -26858094.8301, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4832.3, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023007594/0001562180-23-007594-index.htm"}, {"action": "SELL", "amount": 5956.0956, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023006680/0001562180-23-006680-index.htm"}, {"action": "SELL", "amount": 1631410.5074000002, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023002580/0001562180-23-002580-index.htm"}, {"action": "SELL", "amount": 70535.3923, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023002492/0001562180-23-002492-index.htm"}, {"action": "SELL", "amount": 146844.8952, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511323000030/0001645113-23-000030-index.htm"}, {"action": "SELL", "amount": 41796.0, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511323000008/0001645113-23-000008-index.htm"}, {"action": "SELL", "amount": 21260.953, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000075/0001645113-22-000075-index.htm"}, {"action": "SELL", "amount": 261196.11, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000031/0001645113-22-000031-index.htm"}, {"action": "SELL", "amount": 542115.8, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000030/0001645113-22-000030-index.htm"}, {"action": "SELL", "amount": 402064.384, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511322000020/0001645113-22-000020-index.htm"}, {"action": "SELL", "amount": 91040.925, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000106/0001645113-21-000106-index.htm"}, {"action": "SELL", "amount": 306788.73000000004, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000100/0001645113-21-000100-index.htm"}, {"action": "SELL", "amount": 247157.22, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000097/0001645113-21-000097-index.htm"}, {"action": "SELL", "amount": 5061100.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000080/0001645113-21-000080-index.htm"}, {"action": "SELL", "amount": 257574.3, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000065/0001645113-21-000065-index.htm"}, {"action": "SELL", "amount": 209492.808, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000063/0001645113-21-000063-index.htm"}, {"action": "SELL", "amount": 805588.5220000001, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000047/0001645113-21-000047-index.htm"}, {"action": "SELL", "amount": 598461.5, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000042/0001645113-21-000042-index.htm"}, {"action": "SELL", "amount": 693414.2520000001, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000035/0001645113-21-000035-index.htm"}, {"action": "SELL", "amount": 138672.336, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000027/0001645113-21-000027-index.htm"}, {"action": "SELL", "amount": 2418880.5246, "date": "2020-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000135/0001645113-20-000135-index.htm"}, {"action": "SELL", "amount": 357054.18, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000133/0001645113-20-000133-index.htm"}, {"action": "SELL", "amount": 284828.494, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000116/0001645113-20-000116-index.htm"}, {"action": "SELL", "amount": 71467.8, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000072/0001645113-20-000072-index.htm"}, {"action": "SELL", "amount": 71133.53600000001, "date": "2020-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000069/0001645113-20-000069-index.htm"}], "latest": {"action": "SELL", "amount": 4832.3, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218023007594/0001562180-23-007594-index.htm"}}, {"who": "Eilon D. Kirson", "who_key": "Kirson Eilon D.", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24288251.2483, "net": -24288251.2483, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7624788.25, "date": "2019-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119004549/0001209191-19-004549-index.htm"}, {"action": "SELL", "amount": 10003513.780000001, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118036127/0001209191-18-036127-index.htm"}, {"action": "SELL", "amount": 3547800.0, "date": "2018-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118025732/0001209191-18-025732-index.htm"}, {"action": "SELL", "amount": 557126.088, "date": "2018-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919118003629/0001209191-18-003629-index.htm"}, {"action": "SELL", "amount": 200200.0, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117059742/0001209191-17-059742-index.htm"}, {"action": "SELL", "amount": 74800.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117059404/0001209191-17-059404-index.htm"}, {"action": "SELL", "amount": 490110.4353, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117058849/0001209191-17-058849-index.htm"}, {"action": "SELL", "amount": 1113205.775, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117041382/0001209191-17-041382-index.htm"}, {"action": "SELL", "amount": 225885.0, "date": "2017-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117041202/0001209191-17-041202-index.htm"}, {"action": "SELL", "amount": 135768.528, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117040155/0001209191-17-040155-index.htm"}, {"action": "SELL", "amount": 315053.392, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919117039655/0001209191-17-039655-index.htm"}], "latest": {"action": "SELL", "amount": 7624788.25, "date": "2019-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119004549/0001209191-19-004549-index.htm"}}, {"who": "Gabriel Leung", "who_key": "LEUNG GABRIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24159507.7283, "net": -24159507.7283, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46444.7115, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000123618326000001/0001236183-26-000001-index.htm"}, {"action": "SELL", "amount": 17297.285399999997, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218025004440/0001562180-25-004440-index.htm"}, {"action": "SELL", "amount": 23025.2364, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000156218024004758/0001562180-24-004758-index.htm"}, {"action": "SELL", "amount": 152500.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000099/0001645113-21-000099-index.htm"}, {"action": "SELL", "amount": 183540.0, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000081/0001645113-21-000081-index.htm"}, {"action": "SELL", "amount": 204550.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000070/0001645113-21-000070-index.htm"}, {"action": "SELL", "amount": 199670.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000064/0001645113-21-000064-index.htm"}, {"action": "SELL", "amount": 1193035.0, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511321000054/0001645113-21-000054-index.htm"}, {"action": "SELL", "amount": 1906500.0, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000137/0001645113-20-000137-index.htm"}, {"action": "SELL", "amount": 1678293.432, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000134/0001645113-20-000134-index.htm"}, {"action": "SELL", "amount": 8500.0, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000126/0001645113-20-000126-index.htm"}, {"action": "SELL", "amount": 569891.672, "date": "2020-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000122/0001645113-20-000122-index.htm"}, {"action": "SELL", "amount": 533400.0, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000112/0001645113-20-000112-index.htm"}, {"action": "SELL", "amount": 669333.6649999999, "date": "2020-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511320000100/0001645113-20-000100-index.htm"}, {"action": "SELL", "amount": 1900000.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000013/0001645113-19-000013-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000012/0001645113-19-000012-index.htm"}, {"action": "SELL", "amount": 1682353.666, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000010/0001645113-19-000010-index.htm"}, {"action": "SELL", "amount": 397849.99999999994, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000164511319000006/0001645113-19-000006-index.htm"}, {"action": "SELL", "amount": 361400.0, "date": "2019-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000162828019012287/0001628280-19-012287-index.htm"}, {"action": "SELL", "amount": 383150.0, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119049286/0001209191-19-049286-index.htm"}, {"action": "SELL", "amount": 432250.0, "date": "2019-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119045896/0001209191-19-045896-index.htm"}, {"action": "SELL", "amount": 324155.0, "date": "2019-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119041912/0001209191-19-041912-index.htm"}, {"action": "SELL", "amount": 1500500.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119038456/0001209191-19-038456-index.htm"}, {"action": "SELL", "amount": 275265.8, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119036349/0001209191-19-036349-index.htm"}, {"action": "SELL", "amount": 248950.0, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000120919119029595/0001209191-19-029595-index.htm"}], "latest": {"action": "SELL", "amount": 46444.7115, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645113/000123618326000001/0001236183-26-000001-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007278", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001645113-26-000063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001645113-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001997032-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001822879-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001917165-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001654435-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001645113-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001645113-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001645113-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001822879-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001236183-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001970438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001967326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001451533-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001216628-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001310880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001696864-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001369091-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005676", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001236183-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001970438-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001967326-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001451533-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001216628-26-000001", "price_sensitive": false}], "performance": {"ticker": "NVCR", "has_prices": true, "summary": {"n": 5, "avg": 0.44033283724730377, "win_rate": 0.8, "best": 1.1285714285714288, "worst": -0.8310483455313885, "as_of": "2026-08-07"}, "buys": [{"who": "Cordova Ashley", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 996859.045, "date": "2025-09-05", "score": 64.4, "ref_price": 12.28, "return": 0.33469055374592843}, {"who": "Brackmann Christoph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 231800.0, "date": "2025-07-29", "score": 52.1, "ref_price": 11.375, "return": 0.44087912087912096}, {"who": "Danziger Asaf", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 509539.2, "date": "2021-11-26", "score": 64.5, "ref_price": 97.01, "return": -0.8310483455313885}, {"who": "Danziger Asaf", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 150000.0, "date": "2016-03-03", "score": 51.3, "ref_price": 7.7, "return": 1.1285714285714288}, {"who": "MYLOD ROBERT J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 315600.0, "date": "2016-03-03", "score": 45.0, "ref_price": 7.7, "return": 1.1285714285714288}]}, "price_series": [{"date": "2016-08-04", "close": 7.7, "volume": 202311.0}, {"date": "2016-08-05", "close": 7.76, "volume": 221152.0}, {"date": "2016-08-08", "close": 7.58, "volume": 372896.0}, {"date": "2016-08-09", "close": 7.79, "volume": 280298.0}, {"date": "2016-08-10", "close": 7.64, "volume": 248168.0}, {"date": "2016-08-11", "close": 7.54, "volume": 358244.0}, {"date": "2016-08-12", "close": 7.9, "volume": 273757.0}, {"date": "2016-08-15", "close": 7.97, "volume": 288108.0}, {"date": "2016-08-16", "close": 7.78, "volume": 201212.0}, {"date": "2016-08-17", "close": 7.76, "volume": 151297.0}, {"date": "2016-08-18", "close": 8.02, "volume": 258691.0}, {"date": "2016-08-19", "close": 7.98, "volume": 139445.0}, {"date": "2016-08-22", "close": 7.98, "volume": 216074.0}, {"date": "2016-08-23", "close": 7.91, "volume": 157960.0}, {"date": "2016-08-24", "close": 7.76, "volume": 230371.0}, {"date": "2016-08-25", "close": 7.84, "volume": 147857.0}, {"date": "2016-08-26", "close": 7.82, "volume": 209272.0}, {"date": "2016-08-29", "close": 7.7, "volume": 197138.0}, {"date": "2016-08-30", "close": 7.75, "volume": 152615.0}, {"date": "2016-08-31", "close": 7.68, "volume": 204179.0}, {"date": "2016-09-01", "close": 7.75, "volume": 450163.0}, {"date": "2016-09-02", "close": 8.05, "volume": 317942.0}, {"date": "2016-09-06", "close": 8.04, "volume": 237148.0}, {"date": "2016-09-07", "close": 7.96, "volume": 449166.0}, {"date": "2016-09-08", "close": 8.51, "volume": 499201.0}, {"date": "2016-09-09", "close": 8.09, "volume": 262938.0}, {"date": "2016-09-12", "close": 8.62, "volume": 1212114.0}, {"date": "2016-09-13", "close": 8.2, "volume": 454893.0}, {"date": "2016-09-14", "close": 8.075, "volume": 335296.0}, {"date": "2016-09-15", "close": 8.33, "volume": 195568.0}, {"date": "2016-09-16", "close": 8.76, "volume": 496811.0}, {"date": "2016-09-19", "close": 8.87, "volume": 263691.0}, {"date": "2016-09-20", "close": 8.76, "volume": 114202.0}, {"date": "2016-09-21", "close": 8.81, "volume": 129333.0}, {"date": "2016-09-22", "close": 9.22, "volume": 310539.0}, {"date": "2016-09-23", "close": 9.13, "volume": 155075.0}, {"date": "2016-09-26", "close": 8.75, "volume": 173683.0}, {"date": "2016-09-27", "close": 8.92, "volume": 198764.0}, {"date": "2016-09-28", "close": 9.01, "volume": 164256.0}, {"date": "2016-09-29", "close": 8.53, "volume": 223954.0}, {"date": "2016-09-30", "close": 8.54, "volume": 298426.0}, {"date": "2016-10-03", "close": 8.61, "volume": 128414.0}, {"date": "2016-10-04", "close": 8.31, "volume": 199294.0}, {"date": "2016-10-05", "close": 8.76, "volume": 224457.0}, {"date": "2016-10-06", "close": 8.66, "volume": 115937.0}, {"date": "2016-10-07", "close": 8.4, "volume": 149475.0}, {"date": "2016-10-10", "close": 8.5, "volume": 153230.0}, {"date": "2016-10-11", "close": 8.25, "volume": 158569.0}, {"date": "2016-10-12", "close": 8.02, "volume": 185531.0}, {"date": "2016-10-13", "close": 7.64, "volume": 248226.0}, {"date": "2016-10-14", "close": 7.33, "volume": 388833.0}, {"date": "2016-10-17", "close": 7.32, "volume": 191850.0}, {"date": "2016-10-18", "close": 7.08, "volume": 344678.0}, {"date": "2016-10-19", "close": 6.92, "volume": 300208.0}, {"date": "2016-10-20", "close": 6.93, "volume": 202033.0}, {"date": "2016-10-21", "close": 6.84, "volume": 183368.0}, {"date": "2016-10-24", "close": 6.93, "volume": 160887.0}, {"date": "2016-10-25", "close": 6.62, "volume": 237982.0}, {"date": "2016-10-26", "close": 6.39, "volume": 207243.0}, {"date": "2016-10-27", "close": 6.19, "volume": 186794.0}, {"date": "2016-10-28", "close": 6.12, "volume": 266754.0}, {"date": "2016-10-31", "close": 6.05, "volume": 273861.0}, {"date": "2016-11-01", "close": 5.95, "volume": 449074.0}, {"date": "2016-11-02", "close": 7.25, "volume": 1375140.0}, {"date": "2016-11-03", "close": 6.75, "volume": 507507.0}, {"date": "2016-11-04", "close": 6.65, "volume": 363901.0}, {"date": "2016-11-07", "close": 7.25, "volume": 502698.0}, {"date": "2016-11-08", "close": 7.15, "volume": 347442.0}, {"date": "2016-11-09", "close": 8.45, "volume": 541063.0}, {"date": "2016-11-10", "close": 8.65, "volume": 563288.0}, {"date": "2016-11-11", "close": 8.95, "volume": 447330.0}, {"date": "2016-11-14", "close": 9.0, "volume": 294470.0}, {"date": "2016-11-15", "close": 9.05, "volume": 345904.0}, {"date": "2016-11-16", "close": 9.25, "volume": 352891.0}, {"date": "2016-11-17", "close": 9.35, "volume": 399898.0}, {"date": "2016-11-18", "close": 9.95, "volume": 615055.0}, {"date": "2016-11-21", "close": 9.75, "volume": 509618.0}, {"date": "2016-11-22", "close": 9.3, "volume": 459978.0}, {"date": "2016-11-23", "close": 9.05, "volume": 444482.0}, {"date": "2016-11-25", "close": 8.8, "volume": 485192.0}, {"date": "2016-11-28", "close": 8.35, "volume": 255523.0}, {"date": "2016-11-29", "close": 7.85, "volume": 414463.0}, {"date": "2016-11-30", "close": 7.75, "volume": 467150.0}, {"date": "2016-12-01", "close": 7.45, "volume": 721399.0}, {"date": "2016-12-02", "close": 8.0, "volume": 348765.0}, {"date": "2016-12-05", "close": 8.3, "volume": 294648.0}, {"date": "2016-12-06", "close": 8.35, "volume": 303441.0}, {"date": "2016-12-07", "close": 8.35, "volume": 334791.0}, {"date": "2016-12-08", "close": 8.75, "volume": 412547.0}, {"date": "2016-12-09", "close": 9.05, "volume": 465783.0}, {"date": "2016-12-12", "close": 8.95, "volume": 688425.0}, {"date": "2016-12-13", "close": 9.0, "volume": 585709.0}, {"date": "2016-12-14", "close": 9.15, "volume": 555018.0}, {"date": "2016-12-15", "close": 9.05, "volume": 482431.0}, {"date": "2016-12-16", "close": 8.55, "volume": 3741077.0}, {"date": "2016-12-19", "close": 8.8, "volume": 356902.0}, {"date": "2016-12-20", "close": 8.7, "volume": 350878.0}, {"date": "2016-12-21", "close": 8.25, "volume": 349624.0}, {"date": "2016-12-22", "close": 8.15, "volume": 158541.0}, {"date": "2016-12-23", "close": 8.0, "volume": 264800.0}, {"date": "2016-12-27", "close": 8.1, "volume": 245415.0}, {"date": "2016-12-28", "close": 7.9, "volume": 269957.0}, {"date": "2016-12-29", "close": 7.65, "volume": 245055.0}, {"date": "2016-12-30", "close": 7.85, "volume": 221060.0}, {"date": "2017-01-03", "close": 7.85, "volume": 307936.0}, {"date": "2017-01-04", "close": 8.15, "volume": 328226.0}, {"date": "2017-01-05", "close": 8.0, "volume": 190145.0}, {"date": "2017-01-06", "close": 8.0, "volume": 101210.0}, {"date": "2017-01-09", "close": 8.0, "volume": 111782.0}, {"date": "2017-01-10", "close": 8.15, "volume": 138137.0}, {"date": "2017-01-11", "close": 7.4, "volume": 548032.0}, {"date": "2017-01-12", "close": 7.1, "volume": 281874.0}, {"date": "2017-01-13", "close": 7.1, "volume": 319827.0}, {"date": "2017-01-17", "close": 6.6, "volume": 442933.0}, {"date": "2017-01-18", "close": 6.45, "volume": 427742.0}, {"date": "2017-01-19", "close": 6.7, "volume": 541351.0}, {"date": "2017-01-20", "close": 6.7, "volume": 241137.0}, {"date": "2017-01-23", "close": 6.4, "volume": 316200.0}, {"date": "2017-01-24", "close": 6.35, "volume": 335272.0}, {"date": "2017-01-25", "close": 6.45, "volume": 305757.0}, {"date": "2017-01-26", "close": 6.25, "volume": 299202.0}, {"date": "2017-01-27", "close": 6.25, "volume": 274293.0}, {"date": "2017-01-30", "close": 6.1, "volume": 168934.0}, {"date": "2017-01-31", "close": 6.35, "volume": 251787.0}, {"date": "2017-02-01", "close": 6.8, "volume": 406380.0}, {"date": "2017-02-02", "close": 6.85, "volume": 206292.0}, {"date": "2017-02-03", "close": 7.05, "volume": 213461.0}, {"date": "2017-02-06", "close": 7.05, "volume": 173909.0}, {"date": "2017-02-07", "close": 6.8, "volume": 229136.0}, {"date": "2017-02-08", "close": 6.7, "volume": 184119.0}, {"date": "2017-02-09", "close": 7.1, "volume": 203634.0}, {"date": "2017-02-10", "close": 7.1, "volume": 159539.0}, {"date": "2017-02-13", "close": 7.35, "volume": 245387.0}, {"date": "2017-02-14", "close": 7.45, "volume": 257312.0}, {"date": "2017-02-15", "close": 7.45, "volume": 192880.0}, {"date": "2017-02-16", "close": 7.6, "volume": 215632.0}, {"date": "2017-02-17", "close": 7.7, "volume": 183651.0}, {"date": "2017-02-21", "close": 7.3, "volume": 225655.0}, {"date": "2017-02-22", "close": 7.15, "volume": 223296.0}, {"date": "2017-02-23", "close": 7.1, "volume": 483994.0}, {"date": "2017-02-24", "close": 6.9, "volume": 255026.0}, {"date": "2017-02-27", "close": 7.5, "volume": 310572.0}, {"date": "2017-02-28", "close": 7.6, "volume": 259430.0}, {"date": "2017-03-01", "close": 8.0, "volume": 458150.0}, {"date": "2017-03-02", "close": 8.1, "volume": 368327.0}, {"date": "2017-03-03", "close": 7.7, "volume": 351684.0}, {"date": "2017-03-06", "close": 7.55, "volume": 273747.0}, {"date": "2017-03-07", "close": 7.3, "volume": 260806.0}, {"date": "2017-03-08", "close": 7.0, "volume": 293169.0}, {"date": "2017-03-09", "close": 6.9, "volume": 219852.0}, {"date": "2017-03-10", "close": 7.0, "volume": 351455.0}, {"date": "2017-03-13", "close": 7.0, "volume": 225416.0}, {"date": "2017-03-14", "close": 7.0, "volume": 366724.0}, {"date": "2017-03-15", "close": 7.25, "volume": 292502.0}, {"date": "2017-03-16", "close": 7.15, "volume": 328507.0}, {"date": "2017-03-17", "close": 7.55, "volume": 720578.0}, {"date": "2017-03-20", "close": 7.4, "volume": 270304.0}, {"date": "2017-03-21", "close": 7.0, "volume": 400817.0}, {"date": "2017-03-22", "close": 6.9, "volume": 239571.0}, {"date": "2017-03-23", "close": 6.9, "volume": 211551.0}, {"date": "2017-03-24", "close": 7.05, "volume": 132438.0}, {"date": "2017-03-27", "close": 7.6, "volume": 435163.0}, {"date": "2017-03-28", "close": 8.0, "volume": 497911.0}, {"date": "2017-03-29", "close": 8.3, "volume": 493862.0}, {"date": "2017-03-30", "close": 8.05, "volume": 391895.0}, {"date": "2017-03-31", "close": 8.1, "volume": 424829.0}, {"date": "2017-04-03", "close": 11.1, "volume": 23450000.0}, {"date": "2017-04-04", "close": 10.05, "volume": 3523237.0}, {"date": "2017-04-05", "close": 10.25, "volume": 1253774.0}, {"date": "2017-04-06", "close": 10.95, "volume": 2956554.0}, {"date": "2017-04-07", "close": 11.35, "volume": 1535111.0}, {"date": "2017-04-10", "close": 11.2, "volume": 809118.0}, {"date": "2017-04-11", "close": 11.0, "volume": 658150.0}, {"date": "2017-04-12", "close": 10.55, "volume": 626456.0}, {"date": "2017-04-13", "close": 10.45, "volume": 442525.0}, {"date": "2017-04-17", "close": 10.75, "volume": 604148.0}, {"date": "2017-04-18", "close": 10.8, "volume": 436465.0}, {"date": "2017-04-19", "close": 11.1, "volume": 384878.0}, {"date": "2017-04-20", "close": 11.55, "volume": 598933.0}, {"date": "2017-04-21", "close": 11.45, "volume": 739782.0}, {"date": "2017-04-24", "close": 10.7, "volume": 818278.0}, {"date": "2017-04-25", "close": 10.8, "volume": 400916.0}, {"date": "2017-04-26", "close": 10.95, "volume": 709109.0}, {"date": "2017-04-27", "close": 11.35, "volume": 1088385.0}, {"date": "2017-04-28", "close": 11.3, "volume": 460325.0}, {"date": "2017-05-01", "close": 11.75, "volume": 556453.0}, {"date": "2017-05-02", "close": 11.85, "volume": 402449.0}, {"date": "2017-05-03", "close": 11.3, "volume": 786654.0}, {"date": "2017-05-04", "close": 11.3, "volume": 285740.0}, {"date": "2017-05-05", "close": 11.8, "volume": 585986.0}, {"date": "2017-05-08", "close": 12.5, "volume": 839124.0}, {"date": "2017-05-09", "close": 12.15, "volume": 696602.0}, {"date": "2017-05-10", "close": 12.3, "volume": 380463.0}, {"date": "2017-05-11", "close": 11.85, "volume": 409623.0}, {"date": "2017-05-12", "close": 11.8, "volume": 262507.0}, {"date": "2017-05-15", "close": 12.1, "volume": 402802.0}, {"date": "2017-05-16", "close": 12.0, "volume": 360960.0}, {"date": "2017-05-17", "close": 11.3, "volume": 433354.0}, {"date": "2017-05-18", "close": 11.3, "volume": 565160.0}, {"date": "2017-05-19", "close": 11.55, "volume": 362541.0}, {"date": "2017-05-22", "close": 11.8, "volume": 345914.0}, {"date": "2017-05-23", "close": 11.6, "volume": 322134.0}, {"date": "2017-05-24", "close": 13.05, "volume": 1904791.0}, {"date": "2017-05-25", "close": 13.05, "volume": 674962.0}, {"date": "2017-05-26", "close": 12.75, "volume": 437925.0}, {"date": "2017-05-30", "close": 12.5, "volume": 432103.0}, {"date": "2017-05-31", "close": 12.55, "volume": 394965.0}, {"date": "2017-06-01", "close": 13.15, "volume": 586626.0}, {"date": "2017-06-02", "close": 13.65, "volume": 627474.0}, {"date": "2017-06-05", "close": 13.8, "volume": 583633.0}, {"date": "2017-06-06", "close": 13.5, "volume": 673527.0}, {"date": "2017-06-07", "close": 13.7, "volume": 581114.0}, {"date": "2017-06-08", "close": 14.2, "volume": 944912.0}, {"date": "2017-06-09", "close": 15.3, "volume": 1662153.0}, {"date": "2017-06-12", "close": 14.75, "volume": 1007428.0}, {"date": "2017-06-13", "close": 15.1, "volume": 877687.0}, {"date": "2017-06-14", "close": 14.95, "volume": 490007.0}, {"date": "2017-06-15", "close": 14.9, "volume": 516980.0}, {"date": "2017-06-16", "close": 14.8, "volume": 1669022.0}, {"date": "2017-06-19", "close": 15.8, "volume": 952417.0}, {"date": "2017-06-20", "close": 15.95, "volume": 851023.0}, {"date": "2017-06-21", "close": 17.5, "volume": 1186429.0}, {"date": "2017-06-22", "close": 17.35, "volume": 645246.0}, {"date": "2017-06-23", "close": 17.1, "volume": 3696354.0}, {"date": "2017-06-26", "close": 17.45, "volume": 1122039.0}, {"date": "2017-06-27", "close": 16.85, "volume": 765184.0}, {"date": "2017-06-28", "close": 17.3, "volume": 531130.0}, {"date": "2017-06-29", "close": 17.15, "volume": 577764.0}, {"date": "2017-06-30", "close": 17.3, "volume": 520585.0}, {"date": "2017-07-03", "close": 17.7, "volume": 462642.0}, {"date": "2017-07-05", "close": 18.15, "volume": 1311914.0}, {"date": "2017-07-06", "close": 17.9, "volume": 721808.0}, {"date": "2017-07-07", "close": 18.05, "volume": 651739.0}, {"date": "2017-07-10", "close": 18.1, "volume": 1517370.0}, {"date": "2017-07-11", "close": 20.0, "volume": 3442803.0}, {"date": "2017-07-12", "close": 19.9, "volume": 2453718.0}, {"date": "2017-07-13", "close": 19.8, "volume": 842602.0}, {"date": "2017-07-14", "close": 19.15, "volume": 869558.0}, {"date": "2017-07-17", "close": 18.15, "volume": 1256065.0}, {"date": "2017-07-18", "close": 18.75, "volume": 826181.0}, {"date": "2017-07-19", "close": 18.35, "volume": 696420.0}, {"date": "2017-07-20", "close": 18.9, "volume": 1056931.0}, {"date": "2017-07-21", "close": 18.9, "volume": 1229707.0}, {"date": "2017-07-24", "close": 19.0, "volume": 824880.0}, {"date": "2017-07-25", "close": 18.7, "volume": 658469.0}, {"date": "2017-07-26", "close": 19.25, "volume": 1147054.0}, {"date": "2017-07-27", "close": 20.4, "volume": 2202537.0}, {"date": "2017-07-28", "close": 20.075, "volume": 1041020.0}, {"date": "2017-07-31", "close": 20.6, "volume": 1186950.0}, {"date": "2017-08-01", "close": 19.7, "volume": 938321.0}, {"date": "2017-08-02", "close": 18.85, "volume": 581319.0}, {"date": "2017-08-03", "close": 18.7, "volume": 595722.0}, {"date": "2017-08-04", "close": 18.5, "volume": 720353.0}, {"date": "2017-08-07", "close": 18.15, "volume": 1142498.0}, {"date": "2017-08-08", "close": 19.1, "volume": 860136.0}, {"date": "2017-08-09", "close": 20.05, "volume": 1049791.0}, {"date": "2017-08-10", "close": 18.05, "volume": 869874.0}, {"date": "2017-08-11", "close": 18.3, "volume": 716569.0}, {"date": "2017-08-14", "close": 19.05, "volume": 700665.0}, {"date": "2017-08-15", "close": 19.25, "volume": 445767.0}, {"date": "2017-08-16", "close": 20.0, "volume": 727931.0}, {"date": "2017-08-17", "close": 19.25, "volume": 1416644.0}, {"date": "2017-08-18", "close": 18.85, "volume": 860903.0}, {"date": "2017-08-21", "close": 18.9, "volume": 574384.0}, {"date": "2017-08-22", "close": 18.95, "volume": 495510.0}, {"date": "2017-08-23", "close": 19.25, "volume": 435069.0}, {"date": "2017-08-24", "close": 19.9, "volume": 782099.0}, {"date": "2017-08-25", "close": 19.65, "volume": 523249.0}, {"date": "2017-08-28", "close": 20.15, "volume": 961738.0}, {"date": "2017-08-29", "close": 20.1, "volume": 632529.0}, {"date": "2017-08-30", "close": 20.25, "volume": 682357.0}, {"date": "2017-08-31", "close": 20.5, "volume": 1058709.0}, {"date": "2017-09-01", "close": 20.15, "volume": 664518.0}, {"date": "2017-09-05", "close": 19.25, "volume": 777344.0}, {"date": "2017-09-06", "close": 19.4, "volume": 666354.0}, {"date": "2017-09-07", "close": 20.1, "volume": 561790.0}, {"date": "2017-09-08", "close": 20.5, "volume": 581080.0}, {"date": "2017-09-11", "close": 20.4, "volume": 738207.0}, {"date": "2017-09-12", "close": 20.45, "volume": 582913.0}, {"date": "2017-09-13", "close": 21.75, "volume": 1502896.0}, {"date": "2017-09-14", "close": 21.6, "volume": 727999.0}, {"date": "2017-09-15", "close": 20.65, "volume": 1138066.0}, {"date": "2017-09-18", "close": 21.35, "volume": 1306305.0}, {"date": "2017-09-19", "close": 21.15, "volume": 1075591.0}, {"date": "2017-09-20", "close": 21.05, "volume": 643159.0}, {"date": "2017-09-21", "close": 21.6, "volume": 1174744.0}, {"date": "2017-09-22", "close": 21.5, "volume": 575847.0}, {"date": "2017-09-25", "close": 20.95, "volume": 939021.0}, {"date": "2017-09-26", "close": 21.2, "volume": 443815.0}, {"date": "2017-09-27", "close": 21.05, "volume": 1903074.0}, {"date": "2017-09-28", "close": 20.95, "volume": 743178.0}, {"date": "2017-09-29", "close": 19.85, "volume": 1690102.0}, {"date": "2017-10-02", "close": 19.15, "volume": 1014287.0}, {"date": "2017-10-03", "close": 19.65, "volume": 831479.0}, {"date": "2017-10-04", "close": 20.0, "volume": 564822.0}, {"date": "2017-10-05", "close": 19.15, "volume": 3138703.0}, {"date": "2017-10-06", "close": 18.05, "volume": 1275821.0}, {"date": "2017-10-09", "close": 18.45, "volume": 785793.0}, {"date": "2017-10-10", "close": 18.3, "volume": 634686.0}, {"date": "2017-10-11", "close": 18.3, "volume": 408365.0}, {"date": "2017-10-12", "close": 17.8, "volume": 548523.0}, {"date": "2017-10-13", "close": 16.3, "volume": 1424324.0}, {"date": "2017-10-16", "close": 17.65, "volume": 1888405.0}, {"date": "2017-10-17", "close": 18.0, "volume": 883648.0}, {"date": "2017-10-18", "close": 18.35, "volume": 630373.0}, {"date": "2017-10-19", "close": 18.15, "volume": 879255.0}, {"date": "2017-10-20", "close": 18.1, "volume": 455263.0}, {"date": "2017-10-23", "close": 18.1, "volume": 403585.0}, {"date": "2017-10-24", "close": 17.8, "volume": 484000.0}, {"date": "2017-10-25", "close": 18.1, "volume": 1294812.0}, {"date": "2017-10-26", "close": 18.4, "volume": 2485187.0}, {"date": "2017-10-27", "close": 19.45, "volume": 1624618.0}, {"date": "2017-10-30", "close": 20.35, "volume": 1327411.0}, {"date": "2017-10-31", "close": 21.6, "volume": 1472746.0}, {"date": "2017-11-01", "close": 21.5, "volume": 1124143.0}, {"date": "2017-11-02", "close": 21.9, "volume": 827282.0}, {"date": "2017-11-03", "close": 21.8, "volume": 744182.0}, {"date": "2017-11-06", "close": 21.5, "volume": 624782.0}, {"date": "2017-11-07", "close": 20.4, "volume": 838606.0}, {"date": "2017-11-08", "close": 19.15, "volume": 952363.0}, {"date": "2017-11-09", "close": 18.35, "volume": 1446615.0}, {"date": "2017-11-10", "close": 17.3, "volume": 1331390.0}, {"date": "2017-11-13", "close": 17.05, "volume": 783262.0}, {"date": "2017-11-14", "close": 17.6, "volume": 1135754.0}, {"date": "2017-11-15", "close": 18.2, "volume": 686079.0}, {"date": "2017-11-16", "close": 18.6, "volume": 657524.0}, {"date": "2017-11-17", "close": 18.9, "volume": 1075484.0}, {"date": "2017-11-20", "close": 18.15, "volume": 620657.0}, {"date": "2017-11-21", "close": 19.0, "volume": 897709.0}, {"date": "2017-11-22", "close": 18.8, "volume": 1101951.0}, {"date": "2017-11-24", "close": 18.95, "volume": 278994.0}, {"date": "2017-11-27", "close": 18.55, "volume": 739892.0}, {"date": "2017-11-28", "close": 18.6, "volume": 754080.0}, {"date": "2017-11-29", "close": 19.1, "volume": 923409.0}, {"date": "2017-11-30", "close": 19.25, "volume": 536694.0}, {"date": "2017-12-01", "close": 19.6, "volume": 1402632.0}, {"date": "2017-12-04", "close": 18.25, "volume": 1106890.0}, {"date": "2017-12-05", "close": 20.0, "volume": 1775811.0}, {"date": "2017-12-06", "close": 20.0, "volume": 1170741.0}, {"date": "2017-12-07", "close": 20.4, "volume": 692331.0}, {"date": "2017-12-08", "close": 20.25, "volume": 618937.0}, {"date": "2017-12-11", "close": 20.2, "volume": 757935.0}, {"date": "2017-12-12", "close": 20.5, "volume": 957938.0}, {"date": "2017-12-13", "close": 20.05, "volume": 1165278.0}, {"date": "2017-12-14", "close": 19.95, "volume": 551993.0}, {"date": "2017-12-15", "close": 19.9, "volume": 867380.0}, {"date": "2017-12-18", "close": 20.25, "volume": 931790.0}, {"date": "2017-12-19", "close": 20.25, "volume": 717987.0}, {"date": "2017-12-20", "close": 20.3, "volume": 483961.0}, {"date": "2017-12-21", "close": 20.2, "volume": 480460.0}, {"date": "2017-12-22", "close": 20.25, "volume": 323881.0}, {"date": "2017-12-26", "close": 20.1, "volume": 356223.0}, {"date": "2017-12-27", "close": 20.15, "volume": 357154.0}, {"date": "2017-12-28", "close": 20.5, "volume": 704079.0}, {"date": "2017-12-29", "close": 20.2, "volume": 811625.0}, {"date": "2018-01-02", "close": 20.3, "volume": 504036.0}, {"date": "2018-01-03", "close": 21.0, "volume": 628346.0}, {"date": "2018-01-04", "close": 20.35, "volume": 574243.0}, {"date": "2018-01-05", "close": 20.8, "volume": 362251.0}, {"date": "2018-01-08", "close": 20.5, "volume": 700230.0}, {"date": "2018-01-09", "close": 21.0, "volume": 774771.0}, {"date": "2018-01-10", "close": 21.5, "volume": 884498.0}, {"date": "2018-01-11", "close": 22.15, "volume": 3491928.0}, {"date": "2018-01-12", "close": 21.7, "volume": 753530.0}, {"date": "2018-01-16", "close": 21.2, "volume": 1620035.0}, {"date": "2018-01-17", "close": 20.75, "volume": 1076748.0}, {"date": "2018-01-18", "close": 20.7, "volume": 752850.0}, {"date": "2018-01-19", "close": 21.1, "volume": 729873.0}, {"date": "2018-01-22", "close": 21.75, "volume": 700047.0}, {"date": "2018-01-23", "close": 21.9, "volume": 1126175.0}, {"date": "2018-01-24", "close": 21.85, "volume": 1907252.0}, {"date": "2018-01-25", "close": 22.4, "volume": 1167434.0}, {"date": "2018-01-26", "close": 23.65, "volume": 2186871.0}, {"date": "2018-01-29", "close": 23.6, "volume": 971344.0}, {"date": "2018-01-30", "close": 22.75, "volume": 655944.0}, {"date": "2018-01-31", "close": 22.45, "volume": 552087.0}, {"date": "2018-02-01", "close": 22.15, "volume": 1244607.0}, {"date": "2018-02-02", "close": 21.3, "volume": 783723.0}, {"date": "2018-02-05", "close": 21.3, "volume": 700039.0}, {"date": "2018-02-06", "close": 21.35, "volume": 738753.0}, {"date": "2018-02-07", "close": 21.7, "volume": 610078.0}, {"date": "2018-02-08", "close": 20.65, "volume": 1129456.0}, {"date": "2018-02-09", "close": 20.95, "volume": 1013992.0}, {"date": "2018-02-12", "close": 20.5, "volume": 349160.0}, {"date": "2018-02-13", "close": 20.55, "volume": 382281.0}, {"date": "2018-02-14", "close": 21.05, "volume": 585473.0}, {"date": "2018-02-15", "close": 21.15, "volume": 387567.0}, {"date": "2018-02-16", "close": 21.5, "volume": 392719.0}, {"date": "2018-02-20", "close": 21.05, "volume": 419668.0}, {"date": "2018-02-21", "close": 21.55, "volume": 968482.0}, {"date": "2018-02-22", "close": 20.6, "volume": 1019419.0}, {"date": "2018-02-23", "close": 19.3, "volume": 1603194.0}, {"date": "2018-02-26", "close": 20.7, "volume": 1453133.0}, {"date": "2018-02-27", "close": 21.15, "volume": 1231371.0}, {"date": "2018-02-28", "close": 20.55, "volume": 790490.0}, {"date": "2018-03-01", "close": 20.25, "volume": 608330.0}, {"date": "2018-03-02", "close": 21.6, "volume": 906442.0}, {"date": "2018-03-05", "close": 21.75, "volume": 515838.0}, {"date": "2018-03-06", "close": 21.85, "volume": 579001.0}, {"date": "2018-03-07", "close": 22.55, "volume": 1451577.0}, {"date": "2018-03-08", "close": 21.95, "volume": 599688.0}, {"date": "2018-03-09", "close": 22.4, "volume": 651057.0}, {"date": "2018-03-12", "close": 22.65, "volume": 790650.0}, {"date": "2018-03-13", "close": 22.4, "volume": 563904.0}, {"date": "2018-03-14", "close": 22.2, "volume": 372847.0}, {"date": "2018-03-15", "close": 22.3, "volume": 309301.0}, {"date": "2018-03-16", "close": 21.7, "volume": 1001105.0}, {"date": "2018-03-19", "close": 21.5, "volume": 677047.0}, {"date": "2018-03-20", "close": 22.45, "volume": 977090.0}, {"date": "2018-03-21", "close": 22.65, "volume": 718643.0}, {"date": "2018-03-22", "close": 21.7, "volume": 519657.0}, {"date": "2018-03-23", "close": 21.95, "volume": 512955.0}, {"date": "2018-03-26", "close": 21.75, "volume": 604240.0}, {"date": "2018-03-27", "close": 20.85, "volume": 1167878.0}, {"date": "2018-03-28", "close": 21.3, "volume": 833403.0}, {"date": "2018-03-29", "close": 21.8, "volume": 955408.0}, {"date": "2018-04-02", "close": 20.35, "volume": 1431214.0}, {"date": "2018-04-03", "close": 20.1, "volume": 739393.0}, {"date": "2018-04-04", "close": 20.35, "volume": 730139.0}, {"date": "2018-04-05", "close": 20.5, "volume": 516639.0}, {"date": "2018-04-06", "close": 19.85, "volume": 761482.0}, {"date": "2018-04-09", "close": 20.25, "volume": 691738.0}, {"date": "2018-04-10", "close": 20.85, "volume": 613915.0}, {"date": "2018-04-11", "close": 21.15, "volume": 432639.0}, {"date": "2018-04-12", "close": 21.9, "volume": 914198.0}, {"date": "2018-04-13", "close": 21.55, "volume": 505492.0}, {"date": "2018-04-16", "close": 21.55, "volume": 620340.0}, {"date": "2018-04-17", "close": 23.25, "volume": 3902403.0}, {"date": "2018-04-18", "close": 23.8, "volume": 2383183.0}, {"date": "2018-04-19", "close": 25.0, "volume": 2459476.0}, {"date": "2018-04-20", "close": 24.65, "volume": 1258673.0}, {"date": "2018-04-23", "close": 25.05, "volume": 829357.0}, {"date": "2018-04-24", "close": 24.45, "volume": 1283544.0}, {"date": "2018-04-25", "close": 24.15, "volume": 1395082.0}, {"date": "2018-04-26", "close": 26.5, "volume": 1884051.0}, {"date": "2018-04-27", "close": 26.85, "volume": 866487.0}, {"date": "2018-04-30", "close": 27.3, "volume": 873153.0}, {"date": "2018-05-01", "close": 27.6, "volume": 1163970.0}, {"date": "2018-05-02", "close": 27.75, "volume": 1085741.0}, {"date": "2018-05-03", "close": 28.0, "volume": 1000121.0}, {"date": "2018-05-04", "close": 28.0, "volume": 752777.0}, {"date": "2018-05-07", "close": 28.1, "volume": 729597.0}, {"date": "2018-05-08", "close": 28.25, "volume": 590919.0}, {"date": "2018-05-09", "close": 29.0, "volume": 610340.0}, {"date": "2018-05-10", "close": 29.55, "volume": 851851.0}, {"date": "2018-05-11", "close": 30.0, "volume": 884583.0}, {"date": "2018-05-14", "close": 30.0, "volume": 645153.0}, {"date": "2018-05-15", "close": 29.1, "volume": 1047387.0}, {"date": "2018-05-16", "close": 29.0, "volume": 753239.0}, {"date": "2018-05-17", "close": 28.4, "volume": 893076.0}, {"date": "2018-05-18", "close": 29.3, "volume": 708098.0}, {"date": "2018-05-21", "close": 29.55, "volume": 552758.0}, {"date": "2018-05-22", "close": 29.7, "volume": 365477.0}, {"date": "2018-05-23", "close": 29.8, "volume": 683985.0}, {"date": "2018-05-24", "close": 30.55, "volume": 782997.0}, {"date": "2018-05-25", "close": 30.35, "volume": 470404.0}, {"date": "2018-05-29", "close": 30.8, "volume": 686446.0}, {"date": "2018-05-30", "close": 31.525, "volume": 769516.0}, {"date": "2018-05-31", "close": 31.45, "volume": 714149.0}, {"date": "2018-06-01", "close": 31.95, "volume": 705394.0}, {"date": "2018-06-04", "close": 29.55, "volume": 2506903.0}, {"date": "2018-06-05", "close": 31.05, "volume": 1117078.0}, {"date": "2018-06-06", "close": 31.65, "volume": 461304.0}, {"date": "2018-06-07", "close": 31.35, "volume": 991791.0}, {"date": "2018-06-08", "close": 30.75, "volume": 419705.0}, {"date": "2018-06-11", "close": 30.25, "volume": 531061.0}, {"date": "2018-06-12", "close": 31.45, "volume": 854554.0}, {"date": "2018-06-13", "close": 31.95, "volume": 575015.0}, {"date": "2018-06-14", "close": 31.65, "volume": 527993.0}, {"date": "2018-06-15", "close": 30.9, "volume": 667018.0}, {"date": "2018-06-18", "close": 32.0, "volume": 1011267.0}, {"date": "2018-06-19", "close": 32.0, "volume": 558445.0}, {"date": "2018-06-20", "close": 31.1, "volume": 572303.0}, {"date": "2018-06-21", "close": 30.8, "volume": 690339.0}, {"date": "2018-06-22", "close": 31.0, "volume": 1986853.0}, {"date": "2018-06-25", "close": 30.1, "volume": 911011.0}, {"date": "2018-06-26", "close": 31.9, "volume": 814022.0}, {"date": "2018-06-27", "close": 31.25, "volume": 1912310.0}, {"date": "2018-06-28", "close": 31.1, "volume": 601755.0}, {"date": "2018-06-29", "close": 31.3, "volume": 625716.0}, {"date": "2018-07-02", "close": 32.0, "volume": 551929.0}, {"date": "2018-07-03", "close": 32.35, "volume": 534354.0}, {"date": "2018-07-05", "close": 33.0, "volume": 601680.0}, {"date": "2018-07-06", "close": 33.0, "volume": 420856.0}, {"date": "2018-07-09", "close": 33.25, "volume": 482954.0}, {"date": "2018-07-10", "close": 33.1, "volume": 505207.0}, {"date": "2018-07-11", "close": 33.35, "volume": 598660.0}, {"date": "2018-07-12", "close": 33.35, "volume": 498413.0}, {"date": "2018-07-13", "close": 33.1, "volume": 476178.0}, {"date": "2018-07-16", "close": 35.55, "volume": 2104690.0}, {"date": "2018-07-17", "close": 35.6, "volume": 798294.0}, {"date": "2018-07-18", "close": 36.5, "volume": 824894.0}, {"date": "2018-07-19", "close": 37.3, "volume": 1084774.0}, {"date": "2018-07-20", "close": 37.55, "volume": 741014.0}, {"date": "2018-07-23", "close": 38.3, "volume": 819608.0}, {"date": "2018-07-24", "close": 36.3, "volume": 1083709.0}, {"date": "2018-07-25", "close": 37.45, "volume": 681635.0}, {"date": "2018-07-26", "close": 36.825, "volume": 1335889.0}, {"date": "2018-07-27", "close": 34.95, "volume": 854361.0}, {"date": "2018-07-30", "close": 33.4, "volume": 861073.0}, {"date": "2018-07-31", "close": 34.0, "volume": 700633.0}, {"date": "2018-08-01", "close": 34.85, "volume": 503638.0}, {"date": "2018-08-02", "close": 35.35, "volume": 378235.0}, {"date": "2018-08-03", "close": 34.75, "volume": 222560.0}, {"date": "2018-08-06", "close": 34.8, "volume": 483322.0}, {"date": "2018-08-07", "close": 34.5, "volume": 367608.0}, {"date": "2018-08-08", "close": 34.6, "volume": 261964.0}, {"date": "2018-08-09", "close": 34.95, "volume": 257829.0}, {"date": "2018-08-10", "close": 35.95, "volume": 350206.0}, {"date": "2018-08-13", "close": 36.9, "volume": 455181.0}, {"date": "2018-08-14", "close": 36.85, "volume": 360941.0}, {"date": "2018-08-15", "close": 36.55, "volume": 293252.0}, {"date": "2018-08-16", "close": 36.5, "volume": 289418.0}, {"date": "2018-08-17", "close": 35.45, "volume": 403732.0}, {"date": "2018-08-20", "close": 35.4, "volume": 263902.0}, {"date": "2018-08-21", "close": 36.55, "volume": 450904.0}, {"date": "2018-08-22", "close": 37.8, "volume": 424769.0}, {"date": "2018-08-23", "close": 39.4, "volume": 775711.0}, {"date": "2018-08-24", "close": 40.0, "volume": 789114.0}, {"date": "2018-08-27", "close": 40.0, "volume": 528927.0}, {"date": "2018-08-28", "close": 40.2, "volume": 376815.0}, {"date": "2018-08-29", "close": 42.4, "volume": 716972.0}, {"date": "2018-08-30", "close": 43.3, "volume": 755079.0}, {"date": "2018-08-31", "close": 45.05, "volume": 834923.0}, {"date": "2018-09-04", "close": 44.95, "volume": 1117410.0}, {"date": "2018-09-05", "close": 43.1, "volume": 885206.0}, {"date": "2018-09-06", "close": 45.4, "volume": 2297822.0}, {"date": "2018-09-07", "close": 47.2, "volume": 1041107.0}, {"date": "2018-09-10", "close": 45.25, "volume": 1329945.0}, {"date": "2018-09-11", "close": 45.1, "volume": 1769832.0}, {"date": "2018-09-12", "close": 47.1, "volume": 884587.0}, {"date": "2018-09-13", "close": 48.9, "volume": 1091065.0}, {"date": "2018-09-14", "close": 48.3, "volume": 509380.0}, {"date": "2018-09-17", "close": 46.35, "volume": 553030.0}, {"date": "2018-09-18", "close": 49.05, "volume": 860343.0}, {"date": "2018-09-19", "close": 52.0, "volume": 1735388.0}, {"date": "2018-09-20", "close": 49.2, "volume": 1583106.0}, {"date": "2018-09-21", "close": 48.65, "volume": 976679.0}, {"date": "2018-09-24", "close": 48.8, "volume": 470391.0}, {"date": "2018-09-25", "close": 50.7, "volume": 736818.0}, {"date": "2018-09-26", "close": 51.0, "volume": 707377.0}, {"date": "2018-09-27", "close": 51.85, "volume": 633264.0}, {"date": "2018-09-28", "close": 52.4, "volume": 599772.0}, {"date": "2018-10-01", "close": 52.62, "volume": 664521.0}, {"date": "2018-10-02", "close": 51.82, "volume": 821025.0}, {"date": "2018-10-03", "close": 52.63, "volume": 697472.0}, {"date": "2018-10-04", "close": 51.01, "volume": 1046822.0}, {"date": "2018-10-05", "close": 50.84, "volume": 988729.0}, {"date": "2018-10-08", "close": 48.2, "volume": 910752.0}, {"date": "2018-10-09", "close": 47.78, "volume": 623557.0}, {"date": "2018-10-10", "close": 44.94, "volume": 1128248.0}, {"date": "2018-10-11", "close": 43.87, "volume": 1140459.0}, {"date": "2018-10-12", "close": 45.17, "volume": 732193.0}, {"date": "2018-10-15", "close": 44.11, "volume": 571279.0}, {"date": "2018-10-16", "close": 46.2, "volume": 677477.0}, {"date": "2018-10-17", "close": 45.42, "volume": 435456.0}, {"date": "2018-10-18", "close": 45.04, "volume": 793326.0}, {"date": "2018-10-19", "close": 42.7, "volume": 667793.0}, {"date": "2018-10-22", "close": 43.61, "volume": 734152.0}, {"date": "2018-10-23", "close": 43.32, "volume": 575485.0}, {"date": "2018-10-24", "close": 41.52, "volume": 1067458.0}, {"date": "2018-10-25", "close": 33.64, "volume": 3518571.0}, {"date": "2018-10-26", "close": 31.74, "volume": 2978496.0}, {"date": "2018-10-29", "close": 31.02, "volume": 1375119.0}, {"date": "2018-10-30", "close": 32.02, "volume": 1103548.0}, {"date": "2018-10-31", "close": 33.14, "volume": 1051732.0}, {"date": "2018-11-01", "close": 34.73, "volume": 1166508.0}, {"date": "2018-11-02", "close": 32.3, "volume": 1729101.0}, {"date": "2018-11-05", "close": 31.4, "volume": 771912.0}, {"date": "2018-11-06", "close": 31.44, "volume": 613472.0}, {"date": "2018-11-07", "close": 34.06, "volume": 812682.0}, {"date": "2018-11-08", "close": 34.36, "volume": 681072.0}, {"date": "2018-11-09", "close": 33.16, "volume": 638671.0}, {"date": "2018-11-12", "close": 30.55, "volume": 951153.0}, {"date": "2018-11-13", "close": 31.39, "volume": 762867.0}, {"date": "2018-11-14", "close": 30.48, "volume": 919549.0}, {"date": "2018-11-15", "close": 30.85, "volume": 712112.0}, {"date": "2018-11-16", "close": 31.53, "volume": 468801.0}, {"date": "2018-11-19", "close": 28.75, "volume": 1050135.0}, {"date": "2018-11-20", "close": 28.72, "volume": 971431.0}, {"date": "2018-11-21", "close": 29.03, "volume": 567621.0}, {"date": "2018-11-23", "close": 29.22, "volume": 220742.0}, {"date": "2018-11-26", "close": 30.53, "volume": 330872.0}, {"date": "2018-11-27", "close": 30.6, "volume": 464140.0}, {"date": "2018-11-28", "close": 32.82, "volume": 624540.0}, {"date": "2018-11-29", "close": 33.87, "volume": 621479.0}, {"date": "2018-11-30", "close": 34.32, "volume": 726338.0}, {"date": "2018-12-03", "close": 35.91, "volume": 895889.0}, {"date": "2018-12-04", "close": 34.54, "volume": 823268.0}, {"date": "2018-12-06", "close": 34.4, "volume": 666345.0}, {"date": "2018-12-07", "close": 33.63, "volume": 663841.0}, {"date": "2018-12-10", "close": 34.87, "volume": 680994.0}, {"date": "2018-12-11", "close": 35.44, "volume": 454731.0}, {"date": "2018-12-12", "close": 36.14, "volume": 733789.0}, {"date": "2018-12-13", "close": 35.3, "volume": 537149.0}, {"date": "2018-12-14", "close": 35.66, "volume": 502015.0}, {"date": "2018-12-17", "close": 34.67, "volume": 778980.0}, {"date": "2018-12-18", "close": 32.85, "volume": 851653.0}, {"date": "2018-12-19", "close": 32.24, "volume": 705140.0}, {"date": "2018-12-20", "close": 31.11, "volume": 811879.0}, {"date": "2018-12-21", "close": 29.72, "volume": 1011029.0}, {"date": "2018-12-24", "close": 29.86, "volume": 262547.0}, {"date": "2018-12-26", "close": 32.75, "volume": 494055.0}, {"date": "2018-12-27", "close": 31.82, "volume": 576462.0}, {"date": "2018-12-28", "close": 32.84, "volume": 302758.0}, {"date": "2018-12-31", "close": 33.48, "volume": 449053.0}, {"date": "2019-01-02", "close": 32.72, "volume": 318176.0}, {"date": "2019-01-03", "close": 31.96, "volume": 417732.0}, {"date": "2019-01-04", "close": 33.62, "volume": 574601.0}, {"date": "2019-01-07", "close": 35.18, "volume": 571854.0}, {"date": "2019-01-08", "close": 36.74, "volume": 928539.0}, {"date": "2019-01-09", "close": 40.47, "volume": 1752692.0}, {"date": "2019-01-10", "close": 42.0, "volume": 860853.0}, {"date": "2019-01-11", "close": 43.25, "volume": 910748.0}, {"date": "2019-01-14", "close": 42.8, "volume": 1017427.0}, {"date": "2019-01-15", "close": 44.5, "volume": 1056016.0}, {"date": "2019-01-16", "close": 45.26, "volume": 1128386.0}, {"date": "2019-01-17", "close": 45.27, "volume": 1015673.0}, {"date": "2019-01-18", "close": 46.45, "volume": 684831.0}, {"date": "2019-01-22", "close": 46.62, "volume": 1009317.0}, {"date": "2019-01-23", "close": 47.6, "volume": 1017936.0}, {"date": "2019-01-24", "close": 48.33, "volume": 725862.0}, {"date": "2019-01-25", "close": 49.79, "volume": 1426214.0}, {"date": "2019-01-28", "close": 48.2, "volume": 941352.0}, {"date": "2019-01-29", "close": 48.17, "volume": 709915.0}, {"date": "2019-01-30", "close": 47.14, "volume": 993314.0}, {"date": "2019-01-31", "close": 49.0, "volume": 1229027.0}, {"date": "2019-02-01", "close": 49.73, "volume": 657991.0}, {"date": "2019-02-04", "close": 49.45, "volume": 465195.0}, {"date": "2019-02-05", "close": 49.56, "volume": 1079816.0}, {"date": "2019-02-06", "close": 49.91, "volume": 837996.0}, {"date": "2019-02-07", "close": 49.52, "volume": 398209.0}, {"date": "2019-02-08", "close": 49.54, "volume": 497026.0}, {"date": "2019-02-11", "close": 50.46, "volume": 562114.0}, {"date": "2019-02-12", "close": 51.27, "volume": 563012.0}, {"date": "2019-02-13", "close": 52.2, "volume": 679833.0}, {"date": "2019-02-14", "close": 52.55, "volume": 518387.0}, {"date": "2019-02-15", "close": 53.19, "volume": 460112.0}, {"date": "2019-02-19", "close": 53.05, "volume": 490098.0}, {"date": "2019-02-20", "close": 53.21, "volume": 863926.0}, {"date": "2019-02-21", "close": 53.38, "volume": 1043844.0}, {"date": "2019-02-22", "close": 53.28, "volume": 870443.0}, {"date": "2019-02-25", "close": 53.52, "volume": 640215.0}, {"date": "2019-02-26", "close": 52.9, "volume": 813346.0}, {"date": "2019-02-27", "close": 53.98, "volume": 910616.0}, {"date": "2019-02-28", "close": 53.71, "volume": 1069952.0}, {"date": "2019-03-01", "close": 56.12, "volume": 1244074.0}, {"date": "2019-03-04", "close": 52.85, "volume": 1137846.0}, {"date": "2019-03-05", "close": 52.64, "volume": 786612.0}, {"date": "2019-03-06", "close": 48.16, "volume": 1920291.0}, {"date": "2019-03-07", "close": 47.75, "volume": 671516.0}, {"date": "2019-03-08", "close": 48.07, "volume": 537665.0}, {"date": "2019-03-11", "close": 49.49, "volume": 472516.0}, {"date": "2019-03-12", "close": 51.06, "volume": 382878.0}, {"date": "2019-03-13", "close": 51.41, "volume": 416355.0}, {"date": "2019-03-14", "close": 51.43, "volume": 283600.0}, {"date": "2019-03-15", "close": 51.47, "volume": 838917.0}, {"date": "2019-03-18", "close": 51.14, "volume": 597089.0}, {"date": "2019-03-19", "close": 50.99, "volume": 464753.0}, {"date": "2019-03-20", "close": 49.86, "volume": 686261.0}, {"date": "2019-03-21", "close": 50.0, "volume": 510595.0}, {"date": "2019-03-22", "close": 47.04, "volume": 532988.0}, {"date": "2019-03-25", "close": 47.64, "volume": 481137.0}, {"date": "2019-03-26", "close": 47.16, "volume": 354259.0}, {"date": "2019-03-27", "close": 46.65, "volume": 571103.0}, {"date": "2019-03-28", "close": 47.16, "volume": 408565.0}, {"date": "2019-03-29", "close": 48.17, "volume": 864405.0}, {"date": "2019-04-01", "close": 47.61, "volume": 619395.0}, {"date": "2019-04-02", "close": 48.08, "volume": 374014.0}, {"date": "2019-04-03", "close": 48.07, "volume": 444898.0}, {"date": "2019-04-04", "close": 45.88, "volume": 640277.0}, {"date": "2019-04-05", "close": 46.34, "volume": 371730.0}, {"date": "2019-04-08", "close": 45.8, "volume": 309163.0}, {"date": "2019-04-09", "close": 46.01, "volume": 520663.0}, {"date": "2019-04-10", "close": 46.56, "volume": 523049.0}, {"date": "2019-04-11", "close": 45.79, "volume": 434378.0}, {"date": "2019-04-12", "close": 45.66, "volume": 366558.0}, {"date": "2019-04-15", "close": 45.55, "volume": 272134.0}, {"date": "2019-04-16", "close": 44.57, "volume": 371620.0}, {"date": "2019-04-17", "close": 43.08, "volume": 854453.0}, {"date": "2019-04-18", "close": 42.22, "volume": 464890.0}, {"date": "2019-04-22", "close": 43.14, "volume": 306674.0}, {"date": "2019-04-23", "close": 44.97, "volume": 356925.0}, {"date": "2019-04-24", "close": 45.11, "volume": 252887.0}, {"date": "2019-04-25", "close": 45.05, "volume": 251114.0}, {"date": "2019-04-26", "close": 44.89, "volume": 376666.0}, {"date": "2019-04-29", "close": 44.97, "volume": 242434.0}, {"date": "2019-04-30", "close": 44.07, "volume": 482179.0}, {"date": "2019-05-01", "close": 43.28, "volume": 615845.0}, {"date": "2019-05-02", "close": 44.6, "volume": 799643.0}, {"date": "2019-05-03", "close": 48.89, "volume": 609456.0}, {"date": "2019-05-06", "close": 48.92, "volume": 498587.0}, {"date": "2019-05-07", "close": 47.62, "volume": 419822.0}, {"date": "2019-05-08", "close": 47.56, "volume": 432216.0}, {"date": "2019-05-09", "close": 49.22, "volume": 625365.0}, {"date": "2019-05-10", "close": 49.3, "volume": 873316.0}, {"date": "2019-05-13", "close": 48.4, "volume": 545616.0}, {"date": "2019-05-14", "close": 49.44, "volume": 384425.0}, {"date": "2019-05-15", "close": 49.26, "volume": 395083.0}, {"date": "2019-05-16", "close": 50.3, "volume": 450849.0}, {"date": "2019-05-17", "close": 50.38, "volume": 324109.0}, {"date": "2019-05-20", "close": 48.87, "volume": 435925.0}, {"date": "2019-05-21", "close": 50.72, "volume": 390313.0}, {"date": "2019-05-22", "close": 51.36, "volume": 270979.0}, {"date": "2019-05-23", "close": 49.31, "volume": 370649.0}, {"date": "2019-05-24", "close": 52.91, "volume": 724949.0}, {"date": "2019-05-28", "close": 53.55, "volume": 821215.0}, {"date": "2019-05-29", "close": 52.45, "volume": 552724.0}, {"date": "2019-05-30", "close": 53.76, "volume": 395472.0}, {"date": "2019-05-31", "close": 53.12, "volume": 350386.0}, {"date": "2019-06-03", "close": 52.55, "volume": 443355.0}, {"date": "2019-06-04", "close": 54.64, "volume": 476032.0}, {"date": "2019-06-05", "close": 54.86, "volume": 357261.0}, {"date": "2019-06-06", "close": 54.74, "volume": 358803.0}, {"date": "2019-06-07", "close": 55.67, "volume": 420510.0}, {"date": "2019-06-10", "close": 54.89, "volume": 611504.0}, {"date": "2019-06-11", "close": 54.33, "volume": 327396.0}, {"date": "2019-06-12", "close": 55.78, "volume": 359229.0}, {"date": "2019-06-13", "close": 57.06, "volume": 770675.0}, {"date": "2019-06-14", "close": 55.08, "volume": 370941.0}, {"date": "2019-06-17", "close": 58.04, "volume": 730048.0}, {"date": "2019-06-18", "close": 59.8, "volume": 1127337.0}, {"date": "2019-06-19", "close": 61.51, "volume": 1307652.0}, {"date": "2019-06-20", "close": 60.33, "volume": 962462.0}, {"date": "2019-06-21", "close": 59.96, "volume": 806435.0}, {"date": "2019-06-24", "close": 58.03, "volume": 622177.0}, {"date": "2019-06-25", "close": 57.43, "volume": 655813.0}, {"date": "2019-06-26", "close": 56.8, "volume": 434341.0}, {"date": "2019-06-27", "close": 60.85, "volume": 1943351.0}, {"date": "2019-06-28", "close": 63.23, "volume": 3292430.0}, {"date": "2019-07-01", "close": 61.86, "volume": 1112982.0}, {"date": "2019-07-02", "close": 63.88, "volume": 756094.0}, {"date": "2019-07-03", "close": 64.45, "volume": 383577.0}, {"date": "2019-07-05", "close": 64.28, "volume": 513440.0}, {"date": "2019-07-08", "close": 64.24, "volume": 554358.0}, {"date": "2019-07-09", "close": 64.37, "volume": 477730.0}, {"date": "2019-07-10", "close": 65.32, "volume": 652935.0}, {"date": "2019-07-11", "close": 69.14, "volume": 1166257.0}, {"date": "2019-07-12", "close": 68.88, "volume": 719274.0}, {"date": "2019-07-15", "close": 68.69, "volume": 340060.0}, {"date": "2019-07-16", "close": 68.73, "volume": 435475.0}, {"date": "2019-07-17", "close": 68.26, "volume": 644589.0}, {"date": "2019-07-18", "close": 71.02, "volume": 1122806.0}, {"date": "2019-07-19", "close": 69.39, "volume": 865044.0}, {"date": "2019-07-22", "close": 70.48, "volume": 657654.0}, {"date": "2019-07-23", "close": 69.5, "volume": 608154.0}, {"date": "2019-07-24", "close": 70.99, "volume": 893011.0}, {"date": "2019-07-25", "close": 77.08, "volume": 1993705.0}, {"date": "2019-07-26", "close": 78.91, "volume": 1609190.0}, {"date": "2019-07-29", "close": 82.0, "volume": 1004990.0}, {"date": "2019-07-30", "close": 83.3, "volume": 1000885.0}, {"date": "2019-07-31", "close": 83.22, "volume": 1004995.0}, {"date": "2019-08-01", "close": 85.84, "volume": 909518.0}, {"date": "2019-08-02", "close": 86.09, "volume": 698542.0}, {"date": "2019-08-05", "close": 82.01, "volume": 1214888.0}, {"date": "2019-08-06", "close": 81.19, "volume": 1288407.0}, {"date": "2019-08-07", "close": 83.56, "volume": 842020.0}, {"date": "2019-08-08", "close": 87.49, "volume": 823917.0}, {"date": "2019-08-09", "close": 86.48, "volume": 463995.0}, {"date": "2019-08-12", "close": 86.7, "volume": 460766.0}, {"date": "2019-08-13", "close": 88.77, "volume": 895054.0}, {"date": "2019-08-14", "close": 86.37, "volume": 957462.0}, {"date": "2019-08-15", "close": 90.49, "volume": 788826.0}, {"date": "2019-08-16", "close": 93.72, "volume": 1038900.0}, {"date": "2019-08-19", "close": 94.97, "volume": 1304361.0}, {"date": "2019-08-20", "close": 94.32, "volume": 698442.0}, {"date": "2019-08-21", "close": 97.8, "volume": 923020.0}, {"date": "2019-08-22", "close": 96.6, "volume": 815104.0}, {"date": "2019-08-23", "close": 92.49, "volume": 993757.0}, {"date": "2019-08-26", "close": 94.07, "volume": 735921.0}, {"date": "2019-08-27", "close": 91.56, "volume": 666383.0}, {"date": "2019-08-28", "close": 89.85, "volume": 990180.0}, {"date": "2019-08-29", "close": 91.66, "volume": 1028014.0}, {"date": "2019-08-30", "close": 90.86, "volume": 504924.0}, {"date": "2019-09-03", "close": 87.18, "volume": 1242438.0}, {"date": "2019-09-04", "close": 84.41, "volume": 1105717.0}, {"date": "2019-09-05", "close": 87.29, "volume": 1185263.0}, {"date": "2019-09-06", "close": 85.66, "volume": 823785.0}, {"date": "2019-09-09", "close": 78.61, "volume": 1626129.0}, {"date": "2019-09-10", "close": 75.15, "volume": 1599811.0}, {"date": "2019-09-11", "close": 78.41, "volume": 1119681.0}, {"date": "2019-09-12", "close": 80.25, "volume": 824793.0}, {"date": "2019-09-13", "close": 79.29, "volume": 616252.0}, {"date": "2019-09-16", "close": 79.03, "volume": 600765.0}, {"date": "2019-09-17", "close": 81.81, "volume": 600487.0}, {"date": "2019-09-18", "close": 79.41, "volume": 739917.0}, {"date": "2019-09-19", "close": 79.96, "volume": 396779.0}, {"date": "2019-09-20", "close": 81.37, "volume": 1014472.0}, {"date": "2019-09-23", "close": 81.3, "volume": 346045.0}, {"date": "2019-09-24", "close": 77.18, "volume": 940521.0}, {"date": "2019-09-25", "close": 77.41, "volume": 1027504.0}, {"date": "2019-09-26", "close": 75.18, "volume": 643938.0}, {"date": "2019-09-27", "close": 73.44, "volume": 864290.0}, {"date": "2019-09-30", "close": 74.78, "volume": 1006653.0}, {"date": "2019-10-01", "close": 73.62, "volume": 655898.0}, {"date": "2019-10-02", "close": 73.24, "volume": 669112.0}, {"date": "2019-10-03", "close": 75.1, "volume": 396942.0}, {"date": "2019-10-04", "close": 76.75, "volume": 403853.0}, {"date": "2019-10-07", "close": 75.52, "volume": 305093.0}, {"date": "2019-10-08", "close": 71.85, "volume": 618194.0}, {"date": "2019-10-09", "close": 72.52, "volume": 416120.0}, {"date": "2019-10-10", "close": 75.49, "volume": 1134866.0}, {"date": "2019-10-11", "close": 77.13, "volume": 735645.0}, {"date": "2019-10-14", "close": 76.21, "volume": 384770.0}, {"date": "2019-10-15", "close": 78.69, "volume": 486104.0}, {"date": "2019-10-16", "close": 76.14, "volume": 482655.0}, {"date": "2019-10-17", "close": 77.94, "volume": 337627.0}, {"date": "2019-10-18", "close": 74.93, "volume": 512954.0}, {"date": "2019-10-21", "close": 75.24, "volume": 305868.0}, {"date": "2019-10-22", "close": 71.81, "volume": 437885.0}, {"date": "2019-10-23", "close": 70.21, "volume": 542148.0}, {"date": "2019-10-24", "close": 71.62, "volume": 591256.0}, {"date": "2019-10-25", "close": 68.3, "volume": 1060528.0}, {"date": "2019-10-28", "close": 71.75, "volume": 775013.0}, {"date": "2019-10-29", "close": 72.17, "volume": 595363.0}, {"date": "2019-10-30", "close": 74.27, "volume": 588174.0}, {"date": "2019-10-31", "close": 71.64, "volume": 1156685.0}, {"date": "2019-11-01", "close": 75.36, "volume": 792995.0}, {"date": "2019-11-04", "close": 78.83, "volume": 1022708.0}, {"date": "2019-11-05", "close": 77.49, "volume": 879318.0}, {"date": "2019-11-06", "close": 77.19, "volume": 447037.0}, {"date": "2019-11-07", "close": 75.26, "volume": 710275.0}, {"date": "2019-11-08", "close": 79.53, "volume": 475422.0}, {"date": "2019-11-11", "close": 79.0, "volume": 523730.0}, {"date": "2019-11-12", "close": 80.81, "volume": 613155.0}, {"date": "2019-11-13", "close": 81.18, "volume": 497697.0}, {"date": "2019-11-14", "close": 82.42, "volume": 549377.0}, {"date": "2019-11-15", "close": 83.98, "volume": 693480.0}, {"date": "2019-11-18", "close": 85.75, "volume": 1165707.0}, {"date": "2019-11-19", "close": 88.44, "volume": 777211.0}, {"date": "2019-11-20", "close": 90.43, "volume": 1276755.0}, {"date": "2019-11-21", "close": 92.38, "volume": 743861.0}, {"date": "2019-11-22", "close": 93.8, "volume": 1000889.0}, {"date": "2019-11-25", "close": 92.74, "volume": 2102807.0}, {"date": "2019-11-26", "close": 91.995, "volume": 1219037.0}, {"date": "2019-11-27", "close": 92.19, "volume": 817609.0}, {"date": "2019-11-29", "close": 92.18, "volume": 364953.0}, {"date": "2019-12-02", "close": 88.23, "volume": 963307.0}, {"date": "2019-12-03", "close": 89.03, "volume": 666222.0}, {"date": "2019-12-04", "close": 89.07, "volume": 562573.0}, {"date": "2019-12-05", "close": 85.12, "volume": 610952.0}, {"date": "2019-12-06", "close": 83.27, "volume": 980474.0}, {"date": "2019-12-09", "close": 81.31, "volume": 822254.0}, {"date": "2019-12-10", "close": 79.28, "volume": 700038.0}, {"date": "2019-12-11", "close": 78.9, "volume": 752994.0}, {"date": "2019-12-12", "close": 77.84, "volume": 1199333.0}, {"date": "2019-12-13", "close": 80.09, "volume": 1126193.0}, {"date": "2019-12-16", "close": 81.98, "volume": 663150.0}, {"date": "2019-12-17", "close": 82.86, "volume": 639165.0}, {"date": "2019-12-18", "close": 82.0, "volume": 749891.0}, {"date": "2019-12-19", "close": 84.94, "volume": 808686.0}, {"date": "2019-12-20", "close": 87.01, "volume": 1265557.0}, {"date": "2019-12-23", "close": 88.97, "volume": 1024449.0}, {"date": "2019-12-24", "close": 88.1, "volume": 210015.0}, {"date": "2019-12-26", "close": 87.55, "volume": 551097.0}, {"date": "2019-12-27", "close": 87.56, "volume": 370551.0}, {"date": "2019-12-30", "close": 85.26, "volume": 618697.0}, {"date": "2019-12-31", "close": 84.27, "volume": 1186737.0}, {"date": "2020-01-02", "close": 76.86, "volume": 2545554.0}, {"date": "2020-01-03", "close": 74.97, "volume": 1162139.0}, {"date": "2020-01-06", "close": 76.11, "volume": 1413994.0}, {"date": "2020-01-07", "close": 80.06, "volume": 1377192.0}, {"date": "2020-01-08", "close": 79.68, "volume": 1052150.0}, {"date": "2020-01-09", "close": 81.01, "volume": 731100.0}, {"date": "2020-01-10", "close": 84.34, "volume": 886527.0}, {"date": "2020-01-13", "close": 81.2, "volume": 967134.0}, {"date": "2020-01-14", "close": 82.41, "volume": 701971.0}, {"date": "2020-01-15", "close": 84.39, "volume": 720199.0}, {"date": "2020-01-16", "close": 94.38, "volume": 2395763.0}, {"date": "2020-01-17", "close": 92.58, "volume": 1449243.0}, {"date": "2020-01-21", "close": 95.65, "volume": 1528513.0}, {"date": "2020-01-22", "close": 94.79, "volume": 836208.0}, {"date": "2020-01-23", "close": 91.7, "volume": 835251.0}, {"date": "2020-01-24", "close": 87.29, "volume": 1037244.0}, {"date": "2020-01-27", "close": 87.0, "volume": 831116.0}, {"date": "2020-01-28", "close": 87.08, "volume": 542495.0}, {"date": "2020-01-29", "close": 86.69, "volume": 357523.0}, {"date": "2020-01-30", "close": 85.57, "volume": 550303.0}, {"date": "2020-01-31", "close": 81.46, "volume": 906121.0}, {"date": "2020-02-03", "close": 83.89, "volume": 649323.0}, {"date": "2020-02-04", "close": 86.06, "volume": 644436.0}, {"date": "2020-02-05", "close": 86.57, "volume": 412904.0}, {"date": "2020-02-06", "close": 87.47, "volume": 506000.0}, {"date": "2020-02-07", "close": 85.81, "volume": 322483.0}, {"date": "2020-02-10", "close": 87.74, "volume": 358108.0}, {"date": "2020-02-11", "close": 90.65, "volume": 659205.0}, {"date": "2020-02-12", "close": 92.51, "volume": 602575.0}, {"date": "2020-02-13", "close": 92.92, "volume": 511614.0}, {"date": "2020-02-14", "close": 93.16, "volume": 423177.0}, {"date": "2020-02-18", "close": 95.01, "volume": 619559.0}, {"date": "2020-02-19", "close": 95.75, "volume": 431234.0}, {"date": "2020-02-20", "close": 92.94, "volume": 796500.0}, {"date": "2020-02-21", "close": 88.26, "volume": 866881.0}, {"date": "2020-02-24", "close": 83.8, "volume": 1044486.0}, {"date": "2020-02-25", "close": 80.03, "volume": 1291438.0}, {"date": "2020-02-26", "close": 79.45, "volume": 1101374.0}, {"date": "2020-02-27", "close": 77.28, "volume": 1436780.0}, {"date": "2020-02-28", "close": 72.75, "volume": 1631511.0}, {"date": "2020-03-02", "close": 74.94, "volume": 1392945.0}, {"date": "2020-03-03", "close": 69.37, "volume": 1479277.0}, {"date": "2020-03-04", "close": 73.62, "volume": 1236510.0}, {"date": "2020-03-05", "close": 72.6, "volume": 1300612.0}, {"date": "2020-03-06", "close": 69.73, "volume": 1143780.0}, {"date": "2020-03-09", "close": 70.33, "volume": 1286023.0}, {"date": "2020-03-10", "close": 73.35, "volume": 1471895.0}, {"date": "2020-03-11", "close": 67.38, "volume": 988109.0}, {"date": "2020-03-12", "close": 67.38, "volume": 1391437.0}, {"date": "2020-03-13", "close": 67.98, "volume": 1357539.0}, {"date": "2020-03-16", "close": 59.58, "volume": 1490767.0}, {"date": "2020-03-17", "close": 62.9, "volume": 1487060.0}, {"date": "2020-03-18", "close": 58.34, "volume": 1256645.0}, {"date": "2020-03-19", "close": 63.88, "volume": 1404691.0}, {"date": "2020-03-20", "close": 59.61, "volume": 1353628.0}, {"date": "2020-03-23", "close": 57.05, "volume": 1218744.0}, {"date": "2020-03-24", "close": 60.92, "volume": 1293364.0}, {"date": "2020-03-25", "close": 62.33, "volume": 1388391.0}, {"date": "2020-03-26", "close": 68.33, "volume": 1070547.0}, {"date": "2020-03-27", "close": 65.5, "volume": 703165.0}, {"date": "2020-03-30", "close": 70.04, "volume": 1024522.0}, {"date": "2020-03-31", "close": 67.34, "volume": 1365104.0}, {"date": "2020-04-01", "close": 64.52, "volume": 1309371.0}, {"date": "2020-04-02", "close": 66.28, "volume": 1036740.0}, {"date": "2020-04-03", "close": 63.34, "volume": 1047677.0}, {"date": "2020-04-06", "close": 69.1, "volume": 781706.0}, {"date": "2020-04-07", "close": 64.54, "volume": 821556.0}, {"date": "2020-04-08", "close": 69.5, "volume": 811063.0}, {"date": "2020-04-09", "close": 70.0, "volume": 761793.0}, {"date": "2020-04-13", "close": 68.9, "volume": 493520.0}, {"date": "2020-04-14", "close": 69.98, "volume": 651709.0}, {"date": "2020-04-15", "close": 68.07, "volume": 701824.0}, {"date": "2020-04-16", "close": 69.27, "volume": 458551.0}, {"date": "2020-04-17", "close": 72.44, "volume": 761976.0}, {"date": "2020-04-20", "close": 74.41, "volume": 742484.0}, {"date": "2020-04-21", "close": 70.72, "volume": 560873.0}, {"date": "2020-04-22", "close": 72.32, "volume": 429992.0}, {"date": "2020-04-23", "close": 73.06, "volume": 434366.0}, {"date": "2020-04-24", "close": 73.18, "volume": 676627.0}, {"date": "2020-04-27", "close": 73.9, "volume": 752837.0}, {"date": "2020-04-28", "close": 72.83, "volume": 504364.0}, {"date": "2020-04-29", "close": 73.54, "volume": 751160.0}, {"date": "2020-04-30", "close": 65.8, "volume": 1621179.0}, {"date": "2020-05-01", "close": 60.48, "volume": 1578550.0}, {"date": "2020-05-04", "close": 61.4, "volume": 1336278.0}, {"date": "2020-05-05", "close": 64.15, "volume": 1064624.0}, {"date": "2020-05-06", "close": 64.77, "volume": 1047930.0}, {"date": "2020-05-07", "close": 63.84, "volume": 622238.0}, {"date": "2020-05-08", "close": 62.25, "volume": 813690.0}, {"date": "2020-05-11", "close": 64.68, "volume": 889243.0}, {"date": "2020-05-12", "close": 62.885, "volume": 775088.0}, {"date": "2020-05-13", "close": 60.62, "volume": 976398.0}, {"date": "2020-05-14", "close": 62.07, "volume": 895834.0}, {"date": "2020-05-15", "close": 64.66, "volume": 691334.0}, {"date": "2020-05-18", "close": 65.24, "volume": 1131762.0}, {"date": "2020-05-19", "close": 62.86, "volume": 647441.0}, {"date": "2020-05-20", "close": 63.66, "volume": 581522.0}, {"date": "2020-05-21", "close": 63.19, "volume": 913240.0}, {"date": "2020-05-22", "close": 65.98, "volume": 698324.0}, {"date": "2020-05-26", "close": 64.4, "volume": 902605.0}, {"date": "2020-05-27", "close": 66.73, "volume": 1013286.0}, {"date": "2020-05-28", "close": 67.08, "volume": 772609.0}, {"date": "2020-05-29", "close": 67.43, "volume": 895729.0}, {"date": "2020-06-01", "close": 66.31, "volume": 693469.0}, {"date": "2020-06-02", "close": 65.53, "volume": 821576.0}, {"date": "2020-06-03", "close": 64.5, "volume": 808409.0}, {"date": "2020-06-04", "close": 61.94, "volume": 801336.0}, {"date": "2020-06-05", "close": 68.15, "volume": 1331345.0}, {"date": "2020-06-08", "close": 70.115, "volume": 1070465.0}, {"date": "2020-06-09", "close": 68.34, "volume": 815868.0}, {"date": "2020-06-10", "close": 67.89, "volume": 657791.0}, {"date": "2020-06-11", "close": 65.03, "volume": 1273398.0}, {"date": "2020-06-12", "close": 63.76, "volume": 816896.0}, {"date": "2020-06-15", "close": 65.32, "volume": 809030.0}, {"date": "2020-06-16", "close": 65.36, "volume": 578267.0}, {"date": "2020-06-17", "close": 62.92, "volume": 935602.0}, {"date": "2020-06-18", "close": 62.51, "volume": 754654.0}, {"date": "2020-06-19", "close": 63.37, "volume": 1043975.0}, {"date": "2020-06-22", "close": 62.98, "volume": 811157.0}, {"date": "2020-06-23", "close": 62.76, "volume": 1059029.0}, {"date": "2020-06-24", "close": 59.35, "volume": 1244863.0}, {"date": "2020-06-25", "close": 57.2, "volume": 1726794.0}, {"date": "2020-06-26", "close": 58.96, "volume": 10496380.0}, {"date": "2020-06-29", "close": 57.7, "volume": 965899.0}, {"date": "2020-06-30", "close": 59.3, "volume": 798594.0}, {"date": "2020-07-01", "close": 59.61, "volume": 766947.0}, {"date": "2020-07-02", "close": 60.65, "volume": 746849.0}, {"date": "2020-07-06", "close": 62.86, "volume": 796727.0}, {"date": "2020-07-07", "close": 59.58, "volume": 680510.0}, {"date": "2020-07-08", "close": 60.97, "volume": 856364.0}, {"date": "2020-07-09", "close": 60.07, "volume": 412821.0}, {"date": "2020-07-10", "close": 60.38, "volume": 270768.0}, {"date": "2020-07-13", "close": 58.05, "volume": 595446.0}, {"date": "2020-07-14", "close": 58.14, "volume": 991019.0}, {"date": "2020-07-15", "close": 63.64, "volume": 1319227.0}, {"date": "2020-07-16", "close": 61.58, "volume": 726416.0}, {"date": "2020-07-17", "close": 63.14, "volume": 395938.0}, {"date": "2020-07-20", "close": 64.02, "volume": 568824.0}, {"date": "2020-07-21", "close": 63.46, "volume": 518284.0}, {"date": "2020-07-22", "close": 66.84, "volume": 1000520.0}, {"date": "2020-07-23", "close": 67.79, "volume": 1005802.0}, {"date": "2020-07-24", "close": 67.0, "volume": 775573.0}, {"date": "2020-07-27", "close": 67.01, "volume": 892709.0}, {"date": "2020-07-28", "close": 67.6, "volume": 780585.0}, {"date": "2020-07-29", "close": 68.0, "volume": 654289.0}, {"date": "2020-07-30", "close": 76.17, "volume": 2231974.0}, {"date": "2020-07-31", "close": 75.79, "volume": 1090909.0}, {"date": "2020-08-03", "close": 77.31, "volume": 904788.0}, {"date": "2020-08-04", "close": 78.16, "volume": 871709.0}, {"date": "2020-08-05", "close": 77.97, "volume": 549036.0}, {"date": "2020-08-06", "close": 78.97, "volume": 542722.0}, {"date": "2020-08-07", "close": 79.04, "volume": 641970.0}, {"date": "2020-08-10", "close": 78.31, "volume": 504177.0}, {"date": "2020-08-11", "close": 74.54, "volume": 665626.0}, {"date": "2020-08-12", "close": 75.0, "volume": 341179.0}, {"date": "2020-08-13", "close": 76.13, "volume": 461974.0}, {"date": "2020-08-14", "close": 75.69, "volume": 517463.0}, {"date": "2020-08-17", "close": 76.6, "volume": 356902.0}, {"date": "2020-08-18", "close": 77.89, "volume": 538776.0}, {"date": "2020-08-19", "close": 77.99, "volume": 590351.0}, {"date": "2020-08-20", "close": 78.59, "volume": 500537.0}, {"date": "2020-08-21", "close": 78.6, "volume": 419042.0}, {"date": "2020-08-24", "close": 79.11, "volume": 790054.0}, {"date": "2020-08-25", "close": 80.02, "volume": 400540.0}, {"date": "2020-08-26", "close": 79.97, "volume": 389536.0}, {"date": "2020-08-27", "close": 81.5, "volume": 602551.0}, {"date": "2020-08-28", "close": 82.0, "volume": 534056.0}, {"date": "2020-08-31", "close": 82.75, "volume": 496443.0}, {"date": "2020-09-01", "close": 84.68, "volume": 401027.0}, {"date": "2020-09-02", "close": 84.79, "volume": 523663.0}, {"date": "2020-09-03", "close": 82.1, "volume": 717196.0}, {"date": "2020-09-04", "close": 80.0, "volume": 917577.0}, {"date": "2020-09-08", "close": 82.09, "volume": 1317034.0}, {"date": "2020-09-09", "close": 85.45, "volume": 1251525.0}, {"date": "2020-09-10", "close": 87.4, "volume": 1474973.0}, {"date": "2020-09-11", "close": 89.26, "volume": 897091.0}, {"date": "2020-09-14", "close": 97.7, "volume": 2525006.0}, {"date": "2020-09-15", "close": 104.46, "volume": 2465688.0}, {"date": "2020-09-16", "close": 107.25, "volume": 2139004.0}, {"date": "2020-09-17", "close": 108.98, "volume": 1611907.0}, {"date": "2020-09-18", "close": 110.74, "volume": 6726130.0}, {"date": "2020-09-21", "close": 105.11, "volume": 1644011.0}, {"date": "2020-09-22", "close": 104.15, "volume": 1081374.0}, {"date": "2020-09-23", "close": 105.91, "volume": 848015.0}, {"date": "2020-09-24", "close": 103.64, "volume": 977020.0}, {"date": "2020-09-25", "close": 106.9, "volume": 546556.0}, {"date": "2020-09-28", "close": 108.32, "volume": 790022.0}, {"date": "2020-09-29", "close": 109.0, "volume": 649101.0}, {"date": "2020-09-30", "close": 111.31, "volume": 874458.0}, {"date": "2020-10-01", "close": 112.36, "volume": 604902.0}, {"date": "2020-10-02", "close": 113.03, "volume": 689540.0}, {"date": "2020-10-05", "close": 117.7, "volume": 1145319.0}, {"date": "2020-10-06", "close": 119.35, "volume": 847247.0}, {"date": "2020-10-07", "close": 127.02, "volume": 1195238.0}, {"date": "2020-10-08", "close": 129.28, "volume": 811205.0}, {"date": "2020-10-09", "close": 138.72, "volume": 1356752.0}, {"date": "2020-10-12", "close": 134.57, "volume": 1352257.0}, {"date": "2020-10-13", "close": 134.96, "volume": 1723871.0}, {"date": "2020-10-14", "close": 136.82, "volume": 991136.0}, {"date": "2020-10-15", "close": 133.86, "volume": 712494.0}, {"date": "2020-10-16", "close": 136.96, "volume": 575299.0}, {"date": "2020-10-19", "close": 132.34, "volume": 926004.0}, {"date": "2020-10-20", "close": 131.94, "volume": 630508.0}, {"date": "2020-10-21", "close": 127.055, "volume": 1506805.0}, {"date": "2020-10-22", "close": 125.04, "volume": 964340.0}, {"date": "2020-10-23", "close": 123.77, "volume": 736625.0}, {"date": "2020-10-26", "close": 121.5, "volume": 624155.0}, {"date": "2020-10-27", "close": 119.5, "volume": 952287.0}, {"date": "2020-10-28", "close": 115.39, "volume": 1082845.0}, {"date": "2020-10-29", "close": 123.27, "volume": 1290451.0}, {"date": "2020-10-30", "close": 122.1, "volume": 978008.0}, {"date": "2020-11-02", "close": 112.16, "volume": 2441913.0}, {"date": "2020-11-03", "close": 113.83, "volume": 1958839.0}, {"date": "2020-11-04", "close": 121.95, "volume": 1899961.0}, {"date": "2020-11-05", "close": 122.19, "volume": 1009920.0}, {"date": "2020-11-06", "close": 126.24, "volume": 1049057.0}, {"date": "2020-11-09", "close": 125.73, "volume": 1084108.0}, {"date": "2020-11-10", "close": 118.74, "volume": 966177.0}, {"date": "2020-11-11", "close": 122.51, "volume": 828711.0}, {"date": "2020-11-12", "close": 123.51, "volume": 652543.0}, {"date": "2020-11-13", "close": 124.48, "volume": 414457.0}, {"date": "2020-11-16", "close": 120.07, "volume": 598828.0}, {"date": "2020-11-17", "close": 121.94, "volume": 566958.0}, {"date": "2020-11-18", "close": 121.71, "volume": 515361.0}, {"date": "2020-11-19", "close": 125.26, "volume": 612578.0}, {"date": "2020-11-20", "close": 132.36, "volume": 1666974.0}, {"date": "2020-11-23", "close": 134.41, "volume": 939223.0}, {"date": "2020-11-24", "close": 119.41, "volume": 1991999.0}, {"date": "2020-11-25", "close": 116.68, "volume": 1788616.0}, {"date": "2020-11-27", "close": 126.84, "volume": 844039.0}, {"date": "2020-11-30", "close": 125.65, "volume": 5538280.0}, {"date": "2020-12-01", "close": 126.97, "volume": 657894.0}, {"date": "2020-12-02", "close": 130.22, "volume": 775466.0}, {"date": "2020-12-03", "close": 135.06, "volume": 918458.0}, {"date": "2020-12-04", "close": 147.5, "volume": 1917171.0}, {"date": "2020-12-07", "close": 152.33, "volume": 1288653.0}, {"date": "2020-12-08", "close": 157.48, "volume": 830418.0}, {"date": "2020-12-09", "close": 161.02, "volume": 2317975.0}, {"date": "2020-12-10", "close": 168.18, "volume": 1643420.0}, {"date": "2020-12-11", "close": 171.71, "volume": 1436531.0}, {"date": "2020-12-14", "close": 168.99, "volume": 1542855.0}, {"date": "2020-12-15", "close": 157.1, "volume": 1721131.0}, {"date": "2020-12-16", "close": 157.13, "volume": 1071379.0}, {"date": "2020-12-17", "close": 162.81, "volume": 1390150.0}, {"date": "2020-12-18", "close": 160.19, "volume": 3186071.0}, {"date": "2020-12-21", "close": 169.46, "volume": 1056860.0}, {"date": "2020-12-22", "close": 171.0, "volume": 684990.0}, {"date": "2020-12-23", "close": 170.72, "volume": 554920.0}, {"date": "2020-12-24", "close": 171.97, "volume": 288361.0}, {"date": "2020-12-28", "close": 169.79, "volume": 573062.0}, {"date": "2020-12-29", "close": 168.96, "volume": 821545.0}, {"date": "2020-12-30", "close": 174.14, "volume": 648561.0}, {"date": "2020-12-31", "close": 173.04, "volume": 419098.0}, {"date": "2021-01-04", "close": 161.32, "volume": 1045475.0}, {"date": "2021-01-05", "close": 162.6, "volume": 872327.0}, {"date": "2021-01-06", "close": 157.53, "volume": 972407.0}, {"date": "2021-01-07", "close": 163.59, "volume": 777138.0}, {"date": "2021-01-08", "close": 170.38, "volume": 679472.0}, {"date": "2021-01-11", "close": 170.09, "volume": 640135.0}, {"date": "2021-01-12", "close": 175.81, "volume": 614091.0}, {"date": "2021-01-13", "close": 176.94, "volume": 531310.0}, {"date": "2021-01-14", "close": 178.94, "volume": 450185.0}, {"date": "2021-01-15", "close": 167.55, "volume": 923218.0}, {"date": "2021-01-19", "close": 168.28, "volume": 703037.0}, {"date": "2021-01-20", "close": 172.38, "volume": 512189.0}, {"date": "2021-01-21", "close": 171.84, "volume": 415599.0}, {"date": "2021-01-22", "close": 169.1, "volume": 263331.0}, {"date": "2021-01-25", "close": 167.19, "volume": 539100.0}, {"date": "2021-01-26", "close": 164.55, "volume": 416717.0}, {"date": "2021-01-27", "close": 156.57, "volume": 762579.0}, {"date": "2021-01-28", "close": 161.3, "volume": 507499.0}, {"date": "2021-01-29", "close": 160.96, "volume": 557875.0}, {"date": "2021-02-01", "close": 162.16, "volume": 577850.0}, {"date": "2021-02-02", "close": 173.93, "volume": 927290.0}, {"date": "2021-02-03", "close": 174.03, "volume": 622900.0}, {"date": "2021-02-04", "close": 175.03, "volume": 622299.0}, {"date": "2021-02-05", "close": 175.85, "volume": 356688.0}, {"date": "2021-02-08", "close": 183.96, "volume": 619954.0}, {"date": "2021-02-09", "close": 187.03, "volume": 586428.0}, {"date": "2021-02-10", "close": 182.81, "volume": 455327.0}, {"date": "2021-02-11", "close": 183.08, "volume": 465101.0}, {"date": "2021-02-12", "close": 189.65, "volume": 416552.0}, {"date": "2021-02-16", "close": 185.31, "volume": 349813.0}, {"date": "2021-02-17", "close": 180.89, "volume": 524242.0}, {"date": "2021-02-18", "close": 175.72, "volume": 427901.0}, {"date": "2021-02-19", "close": 190.17, "volume": 698918.0}, {"date": "2021-02-22", "close": 181.04, "volume": 1043790.0}, {"date": "2021-02-23", "close": 172.95, "volume": 906504.0}, {"date": "2021-02-24", "close": 173.13, "volume": 813746.0}, {"date": "2021-02-25", "close": 148.9, "volume": 1665547.0}, {"date": "2021-02-26", "close": 149.1, "volume": 1726777.0}, {"date": "2021-03-01", "close": 152.43, "volume": 910153.0}, {"date": "2021-03-02", "close": 153.09, "volume": 957610.0}, {"date": "2021-03-03", "close": 145.62, "volume": 1350784.0}, {"date": "2021-03-04", "close": 133.25, "volume": 1558760.0}, {"date": "2021-03-05", "close": 129.28, "volume": 1206388.0}, {"date": "2021-03-08", "close": 127.01, "volume": 938781.0}, {"date": "2021-03-09", "close": 130.97, "volume": 981846.0}, {"date": "2021-03-10", "close": 129.13, "volume": 691559.0}, {"date": "2021-03-11", "close": 138.16, "volume": 938879.0}, {"date": "2021-03-12", "close": 138.29, "volume": 521134.0}, {"date": "2021-03-15", "close": 141.07, "volume": 721126.0}, {"date": "2021-03-16", "close": 143.04, "volume": 633217.0}, {"date": "2021-03-17", "close": 145.09, "volume": 624965.0}, {"date": "2021-03-18", "close": 137.76, "volume": 705060.0}, {"date": "2021-03-19", "close": 141.69, "volume": 1688365.0}, {"date": "2021-03-22", "close": 140.3, "volume": 455475.0}, {"date": "2021-03-23", "close": 139.13, "volume": 557920.0}, {"date": "2021-03-24", "close": 128.88, "volume": 682090.0}, {"date": "2021-03-25", "close": 127.34, "volume": 959682.0}, {"date": "2021-03-26", "close": 124.56, "volume": 737368.0}, {"date": "2021-03-29", "close": 124.11, "volume": 593114.0}, {"date": "2021-03-30", "close": 125.25, "volume": 693217.0}, {"date": "2021-03-31", "close": 132.18, "volume": 543077.0}, {"date": "2021-04-01", "close": 133.35, "volume": 450388.0}, {"date": "2021-04-05", "close": 130.4, "volume": 501266.0}, {"date": "2021-04-06", "close": 134.89, "volume": 584572.0}, {"date": "2021-04-07", "close": 131.7, "volume": 309400.0}, {"date": "2021-04-08", "close": 132.52, "volume": 380865.0}, {"date": "2021-04-09", "close": 132.09, "volume": 397933.0}, {"date": "2021-04-12", "close": 131.88, "volume": 330392.0}, {"date": "2021-04-13", "close": 197.33, "volume": 16626330.0}, {"date": "2021-04-14", "close": 186.0, "volume": 3217867.0}, {"date": "2021-04-15", "close": 198.83, "volume": 1562710.0}, {"date": "2021-04-16", "close": 192.5, "volume": 1136041.0}, {"date": "2021-04-19", "close": 190.9, "volume": 834053.0}, {"date": "2021-04-20", "close": 194.84, "volume": 1238848.0}, {"date": "2021-04-21", "close": 200.59, "volume": 977199.0}, {"date": "2021-04-22", "close": 199.2, "volume": 851910.0}, {"date": "2021-04-23", "close": 207.63, "volume": 678405.0}, {"date": "2021-04-26", "close": 217.65, "volume": 908022.0}, {"date": "2021-04-27", "close": 212.5, "volume": 768595.0}, {"date": "2021-04-28", "close": 205.5, "volume": 1163392.0}, {"date": "2021-04-29", "close": 205.31, "volume": 966734.0}, {"date": "2021-04-30", "close": 204.1, "volume": 762765.0}, {"date": "2021-05-03", "close": 202.56, "volume": 506468.0}, {"date": "2021-05-04", "close": 197.3, "volume": 830843.0}, {"date": "2021-05-05", "close": 201.75, "volume": 770186.0}, {"date": "2021-05-06", "close": 193.65, "volume": 828458.0}, {"date": "2021-05-07", "close": 192.45, "volume": 682480.0}, {"date": "2021-05-10", "close": 182.01, "volume": 847243.0}, {"date": "2021-05-11", "close": 186.66, "volume": 694303.0}, {"date": "2021-05-12", "close": 179.83, "volume": 764924.0}, {"date": "2021-05-13", "close": 173.04, "volume": 747627.0}, {"date": "2021-05-14", "close": 179.27, "volume": 469244.0}, {"date": "2021-05-17", "close": 175.0, "volume": 518585.0}, {"date": "2021-05-18", "close": 180.29, "volume": 1316254.0}, {"date": "2021-05-19", "close": 176.48, "volume": 601495.0}, {"date": "2021-05-20", "close": 182.3, "volume": 504128.0}, {"date": "2021-05-21", "close": 180.86, "volume": 346479.0}, {"date": "2021-05-24", "close": 185.24, "volume": 373739.0}, {"date": "2021-05-25", "close": 187.93, "volume": 417038.0}, {"date": "2021-05-26", "close": 189.28, "volume": 567588.0}, {"date": "2021-05-27", "close": 201.35, "volume": 1757263.0}, {"date": "2021-05-28", "close": 204.0, "volume": 646590.0}, {"date": "2021-06-01", "close": 202.61, "volume": 677855.0}, {"date": "2021-06-02", "close": 204.25, "volume": 500182.0}, {"date": "2021-06-03", "close": 205.09, "volume": 295772.0}, {"date": "2021-06-04", "close": 205.71, "volume": 435012.0}, {"date": "2021-06-07", "close": 209.48, "volume": 436964.0}, {"date": "2021-06-08", "close": 210.01, "volume": 406423.0}, {"date": "2021-06-09", "close": 211.89, "volume": 389020.0}, {"date": "2021-06-10", "close": 217.48, "volume": 496955.0}, {"date": "2021-06-11", "close": 216.28, "volume": 374645.0}, {"date": "2021-06-14", "close": 219.92, "volume": 434090.0}, {"date": "2021-06-15", "close": 216.79, "volume": 393209.0}, {"date": "2021-06-16", "close": 220.6, "volume": 777985.0}, {"date": "2021-06-17", "close": 222.31, "volume": 887286.0}, {"date": "2021-06-18", "close": 218.04, "volume": 2382519.0}, {"date": "2021-06-21", "close": 220.52, "volume": 933444.0}, {"date": "2021-06-22", "close": 224.43, "volume": 796216.0}, {"date": "2021-06-23", "close": 225.58, "volume": 443221.0}, {"date": "2021-06-24", "close": 223.69, "volume": 403397.0}, {"date": "2021-06-25", "close": 221.25, "volume": 993914.0}, {"date": "2021-06-28", "close": 222.81, "volume": 480670.0}, {"date": "2021-06-29", "close": 223.87, "volume": 362690.0}, {"date": "2021-06-30", "close": 221.82, "volume": 479278.0}, {"date": "2021-07-01", "close": 189.72, "volume": 2848352.0}, {"date": "2021-07-02", "close": 184.15, "volume": 1098246.0}, {"date": "2021-07-06", "close": 185.96, "volume": 1063688.0}, {"date": "2021-07-07", "close": 186.53, "volume": 983773.0}, {"date": "2021-07-08", "close": 191.71, "volume": 738030.0}, {"date": "2021-07-09", "close": 194.55, "volume": 499240.0}, {"date": "2021-07-12", "close": 191.53, "volume": 407474.0}, {"date": "2021-07-13", "close": 188.48, "volume": 315940.0}, {"date": "2021-07-14", "close": 184.68, "volume": 550949.0}, {"date": "2021-07-15", "close": 182.49, "volume": 601590.0}, {"date": "2021-07-16", "close": 182.57, "volume": 262937.0}, {"date": "2021-07-19", "close": 183.29, "volume": 342111.0}, {"date": "2021-07-20", "close": 189.5, "volume": 449394.0}, {"date": "2021-07-21", "close": 190.0, "volume": 320063.0}, {"date": "2021-07-22", "close": 189.93, "volume": 189882.0}, {"date": "2021-07-23", "close": 189.37, "volume": 423356.0}, {"date": "2021-07-26", "close": 183.89, "volume": 351390.0}, {"date": "2021-07-27", "close": 180.36, "volume": 396622.0}, {"date": "2021-07-28", "close": 181.92, "volume": 364042.0}, {"date": "2021-07-29", "close": 164.0, "volume": 4282240.0}, {"date": "2021-07-30", "close": 154.01, "volume": 1432921.0}, {"date": "2021-08-02", "close": 150.68, "volume": 1365294.0}, {"date": "2021-08-03", "close": 149.13, "volume": 542541.0}, {"date": "2021-08-04", "close": 153.1, "volume": 886633.0}, {"date": "2021-08-05", "close": 157.07, "volume": 756477.0}, {"date": "2021-08-06", "close": 149.99, "volume": 416803.0}, {"date": "2021-08-09", "close": 148.34, "volume": 397194.0}, {"date": "2021-08-10", "close": 142.3, "volume": 490424.0}, {"date": "2021-08-11", "close": 142.97, "volume": 468018.0}, {"date": "2021-08-12", "close": 142.0, "volume": 328152.0}, {"date": "2021-08-13", "close": 139.28, "volume": 267483.0}, {"date": "2021-08-16", "close": 135.96, "volume": 479717.0}, {"date": "2021-08-17", "close": 135.32, "volume": 653913.0}, {"date": "2021-08-18", "close": 131.58, "volume": 450299.0}, {"date": "2021-08-19", "close": 128.86, "volume": 454499.0}, {"date": "2021-08-20", "close": 132.43, "volume": 270335.0}, {"date": "2021-08-23", "close": 135.11, "volume": 315334.0}, {"date": "2021-08-24", "close": 136.4, "volume": 311529.0}, {"date": "2021-08-25", "close": 135.9, "volume": 300520.0}, {"date": "2021-08-26", "close": 133.19, "volume": 330364.0}, {"date": "2021-08-27", "close": 134.74, "volume": 302109.0}, {"date": "2021-08-30", "close": 134.48, "volume": 345816.0}, {"date": "2021-08-31", "close": 134.21, "volume": 828446.0}, {"date": "2021-09-01", "close": 137.58, "volume": 420175.0}, {"date": "2021-09-02", "close": 140.35, "volume": 458138.0}, {"date": "2021-09-03", "close": 138.55, "volume": 427576.0}, {"date": "2021-09-07", "close": 138.6, "volume": 460039.0}, {"date": "2021-09-08", "close": 135.99, "volume": 357691.0}, {"date": "2021-09-09", "close": 138.67, "volume": 631100.0}, {"date": "2021-09-10", "close": 131.82, "volume": 473018.0}, {"date": "2021-09-13", "close": 129.53, "volume": 557385.0}, {"date": "2021-09-14", "close": 126.07, "volume": 359770.0}, {"date": "2021-09-15", "close": 126.83, "volume": 358812.0}, {"date": "2021-09-16", "close": 127.09, "volume": 282425.0}, {"date": "2021-09-17", "close": 131.03, "volume": 1047082.0}, {"date": "2021-09-20", "close": 127.2, "volume": 378137.0}, {"date": "2021-09-21", "close": 128.36, "volume": 316664.0}, {"date": "2021-09-22", "close": 131.12, "volume": 333501.0}, {"date": "2021-09-23", "close": 131.0, "volume": 272903.0}, {"date": "2021-09-24", "close": 127.3, "volume": 277542.0}, {"date": "2021-09-27", "close": 125.69, "volume": 258380.0}, {"date": "2021-09-28", "close": 119.67, "volume": 523958.0}, {"date": "2021-09-29", "close": 116.17, "volume": 485253.0}, {"date": "2021-09-30", "close": 116.17, "volume": 787369.0}, {"date": "2021-10-01", "close": 116.11, "volume": 414234.0}, {"date": "2021-10-04", "close": 109.43, "volume": 464131.0}, {"date": "2021-10-05", "close": 110.17, "volume": 616075.0}, {"date": "2021-10-06", "close": 110.62, "volume": 284178.0}, {"date": "2021-10-07", "close": 113.4, "volume": 431023.0}, {"date": "2021-10-08", "close": 111.5, "volume": 298222.0}, {"date": "2021-10-11", "close": 111.49, "volume": 248302.0}, {"date": "2021-10-12", "close": 110.88, "volume": 264020.0}, {"date": "2021-10-13", "close": 111.58, "volume": 242663.0}, {"date": "2021-10-14", "close": 114.38, "volume": 245922.0}, {"date": "2021-10-15", "close": 112.22, "volume": 354448.0}, {"date": "2021-10-18", "close": 110.36, "volume": 305368.0}, {"date": "2021-10-19", "close": 117.36, "volume": 383787.0}, {"date": "2021-10-20", "close": 117.95, "volume": 294803.0}, {"date": "2021-10-21", "close": 121.99, "volume": 648202.0}, {"date": "2021-10-22", "close": 120.74, "volume": 498523.0}, {"date": "2021-10-25", "close": 119.29, "volume": 399598.0}, {"date": "2021-10-26", "close": 113.51, "volume": 620687.0}, {"date": "2021-10-27", "close": 110.78, "volume": 541431.0}, {"date": "2021-10-28", "close": 101.74, "volume": 1516667.0}, {"date": "2021-10-29", "close": 102.57, "volume": 699673.0}, {"date": "2021-11-01", "close": 107.96, "volume": 599960.0}, {"date": "2021-11-02", "close": 107.73, "volume": 483923.0}, {"date": "2021-11-03", "close": 110.37, "volume": 567064.0}, {"date": "2021-11-04", "close": 106.9, "volume": 416990.0}, {"date": "2021-11-05", "close": 106.42, "volume": 379111.0}, {"date": "2021-11-08", "close": 107.42, "volume": 357185.0}, {"date": "2021-11-09", "close": 106.11, "volume": 380788.0}, {"date": "2021-11-10", "close": 102.93, "volume": 315205.0}, {"date": "2021-11-11", "close": 111.73, "volume": 1741800.0}, {"date": "2021-11-12", "close": 115.06, "volume": 934377.0}, {"date": "2021-11-15", "close": 112.42, "volume": 780900.0}, {"date": "2021-11-16", "close": 109.49, "volume": 641685.0}, {"date": "2021-11-17", "close": 113.32, "volume": 581112.0}, {"date": "2021-11-18", "close": 108.72, "volume": 853531.0}, {"date": "2021-11-19", "close": 103.51, "volume": 654076.0}, {"date": "2021-11-22", "close": 97.01, "volume": 946823.0}, {"date": "2021-11-23", "close": 93.34, "volume": 901965.0}, {"date": "2021-11-24", "close": 99.73, "volume": 761595.0}, {"date": "2021-11-26", "close": 97.01, "volume": 349232.0}, {"date": "2021-11-29", "close": 93.35, "volume": 793095.0}, {"date": "2021-11-30", "close": 93.64, "volume": 1707964.0}, {"date": "2021-12-01", "close": 91.07, "volume": 580046.0}, {"date": "2021-12-02", "close": 91.37, "volume": 497240.0}, {"date": "2021-12-03", "close": 82.06, "volume": 994826.0}, {"date": "2021-12-06", "close": 83.3, "volume": 761323.0}, {"date": "2021-12-07", "close": 89.94, "volume": 699811.0}, {"date": "2021-12-08", "close": 92.74, "volume": 641342.0}, {"date": "2021-12-09", "close": 87.77, "volume": 355723.0}, {"date": "2021-12-10", "close": 84.25, "volume": 486128.0}, {"date": "2021-12-13", "close": 86.59, "volume": 539150.0}, {"date": "2021-12-14", "close": 83.2, "volume": 387635.0}, {"date": "2021-12-15", "close": 84.11, "volume": 448534.0}, {"date": "2021-12-16", "close": 82.3, "volume": 387035.0}, {"date": "2021-12-17", "close": 84.03, "volume": 1347460.0}, {"date": "2021-12-20", "close": 79.65, "volume": 836428.0}, {"date": "2021-12-21", "close": 85.06, "volume": 853400.0}, {"date": "2021-12-22", "close": 84.0, "volume": 491065.0}, {"date": "2021-12-23", "close": 84.0, "volume": 435104.0}, {"date": "2021-12-27", "close": 82.71, "volume": 501260.0}, {"date": "2021-12-28", "close": 80.46, "volume": 390619.0}, {"date": "2021-12-29", "close": 78.35, "volume": 371062.0}, {"date": "2021-12-30", "close": 79.83, "volume": 473942.0}, {"date": "2021-12-31", "close": 75.08, "volume": 697245.0}, {"date": "2022-01-03", "close": 80.1, "volume": 727891.0}, {"date": "2022-01-04", "close": 75.66, "volume": 523760.0}, {"date": "2022-01-05", "close": 72.25, "volume": 986916.0}, {"date": "2022-01-06", "close": 69.37, "volume": 884581.0}, {"date": "2022-01-07", "close": 66.25, "volume": 653260.0}, {"date": "2022-01-10", "close": 65.63, "volume": 2026709.0}, {"date": "2022-01-11", "close": 68.37, "volume": 810226.0}, {"date": "2022-01-12", "close": 72.64, "volume": 1144982.0}, {"date": "2022-01-13", "close": 69.72, "volume": 848294.0}, {"date": "2022-01-14", "close": 69.12, "volume": 888346.0}, {"date": "2022-01-18", "close": 64.41, "volume": 776783.0}, {"date": "2022-01-19", "close": 64.18, "volume": 598172.0}, {"date": "2022-01-20", "close": 70.1, "volume": 1627988.0}, {"date": "2022-01-21", "close": 67.18, "volume": 753002.0}, {"date": "2022-01-24", "close": 68.94, "volume": 907237.0}, {"date": "2022-01-25", "close": 64.41, "volume": 1002727.0}, {"date": "2022-01-26", "close": 62.99, "volume": 878235.0}, {"date": "2022-01-27", "close": 60.15, "volume": 702245.0}, {"date": "2022-01-28", "close": 62.94, "volume": 826909.0}, {"date": "2022-01-31", "close": 68.65, "volume": 842965.0}, {"date": "2022-02-01", "close": 71.79, "volume": 624687.0}, {"date": "2022-02-02", "close": 73.75, "volume": 823025.0}, {"date": "2022-02-03", "close": 69.32, "volume": 703981.0}, {"date": "2022-02-04", "close": 71.24, "volume": 749071.0}, {"date": "2022-02-07", "close": 72.7, "volume": 619690.0}, {"date": "2022-02-08", "close": 75.3, "volume": 713463.0}, {"date": "2022-02-09", "close": 81.32, "volume": 745795.0}, {"date": "2022-02-10", "close": 78.11, "volume": 560771.0}, {"date": "2022-02-11", "close": 78.46, "volume": 669625.0}, {"date": "2022-02-14", "close": 78.88, "volume": 563746.0}, {"date": "2022-02-15", "close": 84.4, "volume": 714344.0}, {"date": "2022-02-16", "close": 82.91, "volume": 444766.0}, {"date": "2022-02-17", "close": 78.63, "volume": 735111.0}, {"date": "2022-02-18", "close": 76.0, "volume": 815826.0}, {"date": "2022-02-22", "close": 77.79, "volume": 509160.0}, {"date": "2022-02-23", "close": 72.96, "volume": 665405.0}, {"date": "2022-02-24", "close": 77.89, "volume": 979909.0}, {"date": "2022-02-25", "close": 80.33, "volume": 612128.0}, {"date": "2022-02-28", "close": 81.86, "volume": 654864.0}, {"date": "2022-03-01", "close": 80.59, "volume": 428430.0}, {"date": "2022-03-02", "close": 76.74, "volume": 536898.0}, {"date": "2022-03-03", "close": 74.07, "volume": 421051.0}, {"date": "2022-03-04", "close": 69.46, "volume": 672066.0}, {"date": "2022-03-07", "close": 69.5, "volume": 710386.0}, {"date": "2022-03-08", "close": 69.7, "volume": 537740.0}, {"date": "2022-03-09", "close": 71.58, "volume": 428722.0}, {"date": "2022-03-10", "close": 69.9, "volume": 414619.0}, {"date": "2022-03-11", "close": 66.08, "volume": 593720.0}, {"date": "2022-03-14", "close": 62.0, "volume": 846497.0}, {"date": "2022-03-15", "close": 64.91, "volume": 584358.0}, {"date": "2022-03-16", "close": 71.6, "volume": 665276.0}, {"date": "2022-03-17", "close": 76.78, "volume": 856598.0}, {"date": "2022-03-18", "close": 80.03, "volume": 1030302.0}, {"date": "2022-03-21", "close": 78.53, "volume": 569555.0}, {"date": "2022-03-22", "close": 84.15, "volume": 986026.0}, {"date": "2022-03-23", "close": 81.58, "volume": 780598.0}, {"date": "2022-03-24", "close": 82.15, "volume": 324980.0}, {"date": "2022-03-25", "close": 80.12, "volume": 304477.0}, {"date": "2022-03-28", "close": 79.5, "volume": 340719.0}, {"date": "2022-03-29", "close": 84.52, "volume": 496723.0}, {"date": "2022-03-30", "close": 84.07, "volume": 380374.0}, {"date": "2022-03-31", "close": 82.85, "volume": 399433.0}, {"date": "2022-04-01", "close": 87.66, "volume": 624311.0}, {"date": "2022-04-04", "close": 89.9, "volume": 671601.0}, {"date": "2022-04-05", "close": 87.1, "volume": 444518.0}, {"date": "2022-04-06", "close": 85.3, "volume": 454376.0}, {"date": "2022-04-07", "close": 86.03, "volume": 351780.0}, {"date": "2022-04-08", "close": 86.05, "volume": 389212.0}, {"date": "2022-04-11", "close": 82.24, "volume": 303614.0}, {"date": "2022-04-12", "close": 82.6, "volume": 424449.0}, {"date": "2022-04-13", "close": 86.79, "volume": 361499.0}, {"date": "2022-04-14", "close": 84.24, "volume": 383888.0}, {"date": "2022-04-18", "close": 78.48, "volume": 470122.0}, {"date": "2022-04-19", "close": 82.44, "volume": 565325.0}, {"date": "2022-04-20", "close": 85.03, "volume": 531305.0}, {"date": "2022-04-21", "close": 83.65, "volume": 845131.0}, {"date": "2022-04-22", "close": 79.21, "volume": 542559.0}, {"date": "2022-04-25", "close": 83.33, "volume": 429659.0}, {"date": "2022-04-26", "close": 77.96, "volume": 583876.0}, {"date": "2022-04-27", "close": 76.95, "volume": 631895.0}, {"date": "2022-04-28", "close": 77.18, "volume": 663222.0}, {"date": "2022-04-29", "close": 76.58, "volume": 650493.0}, {"date": "2022-05-02", "close": 81.37, "volume": 502811.0}, {"date": "2022-05-03", "close": 83.77, "volume": 536057.0}, {"date": "2022-05-04", "close": 82.0, "volume": 628657.0}, {"date": "2022-05-05", "close": 80.2, "volume": 560894.0}, {"date": "2022-05-06", "close": 73.17, "volume": 687560.0}, {"date": "2022-05-09", "close": 62.84, "volume": 1007578.0}, {"date": "2022-05-10", "close": 61.43, "volume": 992591.0}, {"date": "2022-05-11", "close": 57.94, "volume": 750982.0}, {"date": "2022-05-12", "close": 60.74, "volume": 686984.0}, {"date": "2022-05-13", "close": 65.24, "volume": 790843.0}, {"date": "2022-05-16", "close": 66.7, "volume": 520101.0}, {"date": "2022-05-17", "close": 71.69, "volume": 427407.0}, {"date": "2022-05-18", "close": 69.73, "volume": 472038.0}, {"date": "2022-05-19", "close": 74.05, "volume": 714181.0}, {"date": "2022-05-20", "close": 74.7, "volume": 589813.0}, {"date": "2022-05-23", "close": 77.08, "volume": 447608.0}, {"date": "2022-05-24", "close": 73.59, "volume": 341783.0}, {"date": "2022-05-25", "close": 75.59, "volume": 445555.0}, {"date": "2022-05-26", "close": 80.19, "volume": 523481.0}, {"date": "2022-05-27", "close": 83.98, "volume": 601241.0}, {"date": "2022-05-31", "close": 80.38, "volume": 1526744.0}, {"date": "2022-06-01", "close": 80.05, "volume": 450428.0}, {"date": "2022-06-02", "close": 85.0, "volume": 453544.0}, {"date": "2022-06-03", "close": 79.79, "volume": 644335.0}, {"date": "2022-06-06", "close": 78.88, "volume": 813689.0}, {"date": "2022-06-07", "close": 78.52, "volume": 1013832.0}, {"date": "2022-06-08", "close": 77.25, "volume": 892746.0}, {"date": "2022-06-09", "close": 71.5, "volume": 669912.0}, {"date": "2022-06-10", "close": 69.45, "volume": 705543.0}, {"date": "2022-06-13", "close": 62.57, "volume": 944514.0}, {"date": "2022-06-14", "close": 59.87, "volume": 600153.0}, {"date": "2022-06-15", "close": 60.84, "volume": 1510164.0}, {"date": "2022-06-16", "close": 56.6, "volume": 887181.0}, {"date": "2022-06-17", "close": 57.99, "volume": 2271473.0}, {"date": "2022-06-21", "close": 58.76, "volume": 1128142.0}, {"date": "2022-06-22", "close": 63.43, "volume": 1748536.0}, {"date": "2022-06-23", "close": 70.6, "volume": 893407.0}, {"date": "2022-06-24", "close": 75.6, "volume": 1241862.0}, {"date": "2022-06-27", "close": 74.69, "volume": 565161.0}, {"date": "2022-06-28", "close": 72.03, "volume": 446754.0}, {"date": "2022-06-29", "close": 72.4, "volume": 359886.0}, {"date": "2022-06-30", "close": 69.5, "volume": 513539.0}, {"date": "2022-07-01", "close": 73.3, "volume": 428193.0}, {"date": "2022-07-05", "close": 74.52, "volume": 717358.0}, {"date": "2022-07-06", "close": 73.85, "volume": 461999.0}, {"date": "2022-07-07", "close": 75.26, "volume": 396786.0}, {"date": "2022-07-08", "close": 74.42, "volume": 337459.0}, {"date": "2022-07-11", "close": 72.82, "volume": 400871.0}, {"date": "2022-07-12", "close": 72.24, "volume": 494541.0}, {"date": "2022-07-13", "close": 72.98, "volume": 337254.0}, {"date": "2022-07-14", "close": 72.85, "volume": 298029.0}, {"date": "2022-07-15", "close": 72.46, "volume": 436103.0}, {"date": "2022-07-18", "close": 71.87, "volume": 371464.0}, {"date": "2022-07-19", "close": 73.67, "volume": 310372.0}, {"date": "2022-07-20", "close": 75.58, "volume": 363533.0}, {"date": "2022-07-21", "close": 75.24, "volume": 392854.0}, {"date": "2022-07-22", "close": 71.8, "volume": 349937.0}, {"date": "2022-07-25", "close": 71.37, "volume": 349265.0}, {"date": "2022-07-26", "close": 70.96, "volume": 433689.0}, {"date": "2022-07-27", "close": 73.96, "volume": 533226.0}, {"date": "2022-07-28", "close": 70.24, "volume": 1190317.0}, {"date": "2022-07-29", "close": 67.99, "volume": 898597.0}, {"date": "2022-08-01", "close": 69.01, "volume": 914537.0}, {"date": "2022-08-02", "close": 70.2, "volume": 486016.0}, {"date": "2022-08-03", "close": 72.71, "volume": 462773.0}, {"date": "2022-08-04", "close": 74.88, "volume": 347853.0}, {"date": "2022-08-05", "close": 75.62, "volume": 380835.0}, {"date": "2022-08-08", "close": 77.64, "volume": 499235.0}, {"date": "2022-08-09", "close": 76.78, "volume": 656457.0}, {"date": "2022-08-10", "close": 79.89, "volume": 395071.0}, {"date": "2022-08-11", "close": 82.54, "volume": 587563.0}, {"date": "2022-08-12", "close": 85.92, "volume": 384642.0}, {"date": "2022-08-15", "close": 84.32, "volume": 480554.0}, {"date": "2022-08-16", "close": 83.05, "volume": 363705.0}, {"date": "2022-08-17", "close": 82.25, "volume": 316161.0}, {"date": "2022-08-18", "close": 80.01, "volume": 329272.0}, {"date": "2022-08-19", "close": 79.24, "volume": 325677.0}, {"date": "2022-08-22", "close": 78.07, "volume": 368353.0}, {"date": "2022-08-23", "close": 78.57, "volume": 234606.0}, {"date": "2022-08-24", "close": 84.4, "volume": 416979.0}, {"date": "2022-08-25", "close": 85.16, "volume": 406372.0}, {"date": "2022-08-26", "close": 82.77, "volume": 372816.0}, {"date": "2022-08-29", "close": 81.71, "volume": 358048.0}, {"date": "2022-08-30", "close": 81.04, "volume": 465190.0}, {"date": "2022-08-31", "close": 82.13, "volume": 604272.0}, {"date": "2022-09-01", "close": 78.74, "volume": 587854.0}, {"date": "2022-09-02", "close": 78.65, "volume": 376906.0}, {"date": "2022-09-06", "close": 79.24, "volume": 411844.0}, {"date": "2022-09-07", "close": 82.88, "volume": 349717.0}, {"date": "2022-09-08", "close": 86.82, "volume": 371720.0}, {"date": "2022-09-09", "close": 88.89, "volume": 364458.0}, {"date": "2022-09-12", "close": 89.57, "volume": 377999.0}, {"date": "2022-09-13", "close": 87.33, "volume": 412986.0}, {"date": "2022-09-14", "close": 88.06, "volume": 322059.0}, {"date": "2022-09-15", "close": 88.95, "volume": 570891.0}, {"date": "2022-09-16", "close": 86.96, "volume": 581777.0}, {"date": "2022-09-19", "close": 82.31, "volume": 913630.0}, {"date": "2022-09-20", "close": 82.44, "volume": 400041.0}, {"date": "2022-09-21", "close": 78.03, "volume": 348911.0}, {"date": "2022-09-22", "close": 74.97, "volume": 466613.0}, {"date": "2022-09-23", "close": 73.22, "volume": 533338.0}, {"date": "2022-09-26", "close": 73.63, "volume": 338946.0}, {"date": "2022-09-27", "close": 74.62, "volume": 306810.0}, {"date": "2022-09-28", "close": 78.65, "volume": 469315.0}, {"date": "2022-09-29", "close": 77.05, "volume": 399857.0}, {"date": "2022-09-30", "close": 75.98, "volume": 467296.0}, {"date": "2022-10-03", "close": 77.88, "volume": 444708.0}, {"date": "2022-10-04", "close": 85.05, "volume": 637598.0}, {"date": "2022-10-05", "close": 84.96, "volume": 429830.0}, {"date": "2022-10-06", "close": 85.37, "volume": 392723.0}, {"date": "2022-10-07", "close": 81.35, "volume": 397909.0}, {"date": "2022-10-10", "close": 77.99, "volume": 353173.0}, {"date": "2022-10-11", "close": 78.66, "volume": 482264.0}, {"date": "2022-10-12", "close": 79.04, "volume": 366112.0}, {"date": "2022-10-13", "close": 77.68, "volume": 546027.0}, {"date": "2022-10-14", "close": 73.13, "volume": 418770.0}, {"date": "2022-10-17", "close": 73.79, "volume": 518068.0}, {"date": "2022-10-18", "close": 76.78, "volume": 461243.0}, {"date": "2022-10-19", "close": 71.11, "volume": 531078.0}, {"date": "2022-10-20", "close": 70.54, "volume": 434023.0}, {"date": "2022-10-21", "close": 72.61, "volume": 440337.0}, {"date": "2022-10-24", "close": 63.98, "volume": 1143649.0}, {"date": "2022-10-25", "close": 66.91, "volume": 680351.0}, {"date": "2022-10-26", "close": 67.71, "volume": 589438.0}, {"date": "2022-10-27", "close": 67.87, "volume": 729928.0}, {"date": "2022-10-28", "close": 70.06, "volume": 614777.0}, {"date": "2022-10-31", "close": 70.66, "volume": 509347.0}, {"date": "2022-11-01", "close": 73.2, "volume": 443307.0}, {"date": "2022-11-02", "close": 71.35, "volume": 543301.0}, {"date": "2022-11-03", "close": 71.13, "volume": 360274.0}, {"date": "2022-11-04", "close": 70.57, "volume": 356824.0}, {"date": "2022-11-07", "close": 72.29, "volume": 339751.0}, {"date": "2022-11-08", "close": 70.15, "volume": 340180.0}, {"date": "2022-11-09", "close": 69.22, "volume": 308072.0}, {"date": "2022-11-10", "close": 75.6, "volume": 627359.0}, {"date": "2022-11-11", "close": 82.25, "volume": 916115.0}, {"date": "2022-11-14", "close": 82.54, "volume": 915281.0}, {"date": "2022-11-15", "close": 84.0, "volume": 644440.0}, {"date": "2022-11-16", "close": 81.99, "volume": 287488.0}, {"date": "2022-11-17", "close": 77.39, "volume": 330892.0}, {"date": "2022-11-18", "close": 77.49, "volume": 326739.0}, {"date": "2022-11-21", "close": 75.3, "volume": 175220.0}, {"date": "2022-11-22", "close": 75.46, "volume": 267575.0}, {"date": "2022-11-23", "close": 75.53, "volume": 288570.0}, {"date": "2022-11-25", "close": 75.0, "volume": 104451.0}, {"date": "2022-11-28", "close": 70.06, "volume": 497869.0}, {"date": "2022-11-29", "close": 74.68, "volume": 804628.0}, {"date": "2022-11-30", "close": 76.84, "volume": 933191.0}, {"date": "2022-12-01", "close": 81.54, "volume": 759388.0}, {"date": "2022-12-02", "close": 80.04, "volume": 430739.0}, {"date": "2022-12-05", "close": 78.0, "volume": 506762.0}, {"date": "2022-12-06", "close": 73.48, "volume": 521035.0}, {"date": "2022-12-07", "close": 75.35, "volume": 358780.0}, {"date": "2022-12-08", "close": 78.71, "volume": 615897.0}, {"date": "2022-12-09", "close": 75.3, "volume": 370127.0}, {"date": "2022-12-12", "close": 77.56, "volume": 440484.0}, {"date": "2022-12-13", "close": 75.83, "volume": 742733.0}, {"date": "2022-12-14", "close": 76.16, "volume": 752151.0}, {"date": "2022-12-15", "close": 74.59, "volume": 763185.0}, {"date": "2022-12-16", "close": 74.78, "volume": 1034411.0}, {"date": "2022-12-19", "close": 73.77, "volume": 834361.0}, {"date": "2022-12-20", "close": 75.44, "volume": 648348.0}, {"date": "2022-12-21", "close": 78.66, "volume": 549811.0}, {"date": "2022-12-22", "close": 79.78, "volume": 640634.0}, {"date": "2022-12-23", "close": 73.0, "volume": 742159.0}, {"date": "2022-12-27", "close": 68.86, "volume": 432876.0}, {"date": "2022-12-28", "close": 69.48, "volume": 440918.0}, {"date": "2022-12-29", "close": 71.48, "volume": 370548.0}, {"date": "2022-12-30", "close": 73.35, "volume": 482187.0}, {"date": "2023-01-03", "close": 67.94, "volume": 966858.0}, {"date": "2023-01-04", "close": 70.53, "volume": 780064.0}, {"date": "2023-01-05", "close": 118.81, "volume": 11926830.0}, {"date": "2023-01-06", "close": 109.04, "volume": 3001798.0}, {"date": "2023-01-09", "close": 91.25, "volume": 3487319.0}, {"date": "2023-01-10", "close": 93.03, "volume": 2133087.0}, {"date": "2023-01-11", "close": 96.7, "volume": 1400096.0}, {"date": "2023-01-12", "close": 95.7, "volume": 1169548.0}, {"date": "2023-01-13", "close": 93.99, "volume": 772513.0}, {"date": "2023-01-17", "close": 92.26, "volume": 1139152.0}, {"date": "2023-01-18", "close": 92.83, "volume": 941532.0}, {"date": "2023-01-19", "close": 88.03, "volume": 1499301.0}, {"date": "2023-01-20", "close": 88.49, "volume": 1167003.0}, {"date": "2023-01-23", "close": 88.01, "volume": 877882.0}, {"date": "2023-01-24", "close": 87.66, "volume": 941178.0}, {"date": "2023-01-25", "close": 90.16, "volume": 674857.0}, {"date": "2023-01-26", "close": 90.05, "volume": 688044.0}, {"date": "2023-01-27", "close": 90.9, "volume": 542608.0}, {"date": "2023-01-30", "close": 90.74, "volume": 851666.0}, {"date": "2023-01-31", "close": 91.18, "volume": 1343863.0}, {"date": "2023-02-01", "close": 91.12, "volume": 802798.0}, {"date": "2023-02-02", "close": 95.09, "volume": 968704.0}, {"date": "2023-02-03", "close": 94.22, "volume": 743067.0}, {"date": "2023-02-06", "close": 91.89, "volume": 612924.0}, {"date": "2023-02-07", "close": 92.43, "volume": 840625.0}, {"date": "2023-02-08", "close": 90.13, "volume": 331594.0}, {"date": "2023-02-09", "close": 87.5, "volume": 525940.0}, {"date": "2023-02-10", "close": 85.79, "volume": 486547.0}, {"date": "2023-02-13", "close": 86.38, "volume": 561450.0}, {"date": "2023-02-14", "close": 86.41, "volume": 386689.0}, {"date": "2023-02-15", "close": 87.97, "volume": 444604.0}, {"date": "2023-02-16", "close": 86.64, "volume": 407715.0}, {"date": "2023-02-17", "close": 84.74, "volume": 475814.0}, {"date": "2023-02-21", "close": 80.78, "volume": 563275.0}, {"date": "2023-02-22", "close": 82.01, "volume": 636298.0}, {"date": "2023-02-23", "close": 78.29, "volume": 1092832.0}, {"date": "2023-02-24", "close": 76.98, "volume": 608885.0}, {"date": "2023-02-27", "close": 77.3, "volume": 321457.0}, {"date": "2023-02-28", "close": 76.97, "volume": 822465.0}, {"date": "2023-03-01", "close": 76.28, "volume": 621152.0}, {"date": "2023-03-02", "close": 75.095, "volume": 423302.0}, {"date": "2023-03-03", "close": 78.16, "volume": 502310.0}, {"date": "2023-03-06", "close": 75.63, "volume": 685581.0}, {"date": "2023-03-07", "close": 74.88, "volume": 464686.0}, {"date": "2023-03-08", "close": 74.25, "volume": 444175.0}, {"date": "2023-03-09", "close": 70.7, "volume": 622864.0}, {"date": "2023-03-10", "close": 66.21, "volume": 1358662.0}, {"date": "2023-03-13", "close": 68.02, "volume": 813458.0}, {"date": "2023-03-14", "close": 67.28, "volume": 616922.0}, {"date": "2023-03-15", "close": 65.56, "volume": 887523.0}, {"date": "2023-03-16", "close": 64.43, "volume": 732948.0}, {"date": "2023-03-17", "close": 57.07, "volume": 1668010.0}, {"date": "2023-03-20", "close": 58.45, "volume": 1448794.0}, {"date": "2023-03-21", "close": 58.74, "volume": 694987.0}, {"date": "2023-03-22", "close": 56.44, "volume": 754590.0}, {"date": "2023-03-23", "close": 56.815, "volume": 771189.0}, {"date": "2023-03-24", "close": 57.17, "volume": 563923.0}, {"date": "2023-03-27", "close": 58.29, "volume": 752082.0}, {"date": "2023-03-28", "close": 57.77, "volume": 676556.0}, {"date": "2023-03-29", "close": 59.03, "volume": 401548.0}, {"date": "2023-03-30", "close": 58.24, "volume": 429270.0}, {"date": "2023-03-31", "close": 60.14, "volume": 577188.0}, {"date": "2023-04-03", "close": 60.18, "volume": 615124.0}, {"date": "2023-04-04", "close": 61.18, "volume": 753004.0}, {"date": "2023-04-05", "close": 62.09, "volume": 671127.0}, {"date": "2023-04-06", "close": 63.01, "volume": 577358.0}, {"date": "2023-04-10", "close": 63.8, "volume": 700590.0}, {"date": "2023-04-11", "close": 65.48, "volume": 619310.0}, {"date": "2023-04-12", "close": 64.17, "volume": 572926.0}, {"date": "2023-04-13", "close": 64.9, "volume": 390420.0}, {"date": "2023-04-14", "close": 62.72, "volume": 701633.0}, {"date": "2023-04-17", "close": 64.29, "volume": 442565.0}, {"date": "2023-04-18", "close": 63.66, "volume": 412354.0}, {"date": "2023-04-19", "close": 63.82, "volume": 384325.0}, {"date": "2023-04-20", "close": 61.83, "volume": 410883.0}, {"date": "2023-04-21", "close": 62.78, "volume": 350058.0}, {"date": "2023-04-24", "close": 63.15, "volume": 233896.0}, {"date": "2023-04-25", "close": 60.96, "volume": 365524.0}, {"date": "2023-04-26", "close": 64.06, "volume": 1011989.0}, {"date": "2023-04-27", "close": 65.59, "volume": 675908.0}, {"date": "2023-04-28", "close": 65.9, "volume": 593110.0}, {"date": "2023-05-01", "close": 66.92, "volume": 674416.0}, {"date": "2023-05-02", "close": 65.31, "volume": 747976.0}, {"date": "2023-05-03", "close": 65.94, "volume": 636761.0}, {"date": "2023-05-04", "close": 66.74, "volume": 823467.0}, {"date": "2023-05-05", "close": 68.23, "volume": 824267.0}, {"date": "2023-05-08", "close": 69.38, "volume": 688454.0}, {"date": "2023-05-09", "close": 70.02, "volume": 491278.0}, {"date": "2023-05-10", "close": 71.49, "volume": 580774.0}, {"date": "2023-05-11", "close": 73.18, "volume": 613791.0}, {"date": "2023-05-12", "close": 75.01, "volume": 536024.0}, {"date": "2023-05-15", "close": 77.82, "volume": 687667.0}, {"date": "2023-05-16", "close": 80.64, "volume": 1167089.0}, {"date": "2023-05-17", "close": 78.45, "volume": 624276.0}, {"date": "2023-05-18", "close": 79.51, "volume": 484628.0}, {"date": "2023-05-19", "close": 79.45, "volume": 487964.0}, {"date": "2023-05-22", "close": 80.84, "volume": 679826.0}, {"date": "2023-05-23", "close": 80.38, "volume": 677098.0}, {"date": "2023-05-24", "close": 79.84, "volume": 482762.0}, {"date": "2023-05-25", "close": 77.46, "volume": 535682.0}, {"date": "2023-05-26", "close": 73.56, "volume": 730241.0}, {"date": "2023-05-30", "close": 71.04, "volume": 814554.0}, {"date": "2023-05-31", "close": 71.81, "volume": 2490512.0}, {"date": "2023-06-01", "close": 74.9, "volume": 1004880.0}, {"date": "2023-06-02", "close": 79.52, "volume": 1222912.0}, {"date": "2023-06-05", "close": 82.51, "volume": 1447012.0}, {"date": "2023-06-06", "close": 47.0, "volume": 12323340.0}, {"date": "2023-06-07", "close": 48.66, "volume": 4789605.0}, {"date": "2023-06-08", "close": 45.5, "volume": 4965102.0}, {"date": "2023-06-09", "close": 42.76, "volume": 4012759.0}, {"date": "2023-06-12", "close": 44.23, "volume": 2335435.0}, {"date": "2023-06-13", "close": 45.45, "volume": 2474626.0}, {"date": "2023-06-14", "close": 45.0, "volume": 2690590.0}, {"date": "2023-06-15", "close": 43.9, "volume": 1870160.0}, {"date": "2023-06-16", "close": 44.21, "volume": 2297716.0}, {"date": "2023-06-20", "close": 44.1, "volume": 1047107.0}, {"date": "2023-06-21", "close": 43.87, "volume": 818968.0}, {"date": "2023-06-22", "close": 44.36, "volume": 1158288.0}, {"date": "2023-06-23", "close": 41.77, "volume": 2051254.0}, {"date": "2023-06-26", "close": 41.5, "volume": 792198.0}, {"date": "2023-06-27", "close": 40.92, "volume": 1156777.0}, {"date": "2023-06-28", "close": 41.35, "volume": 820074.0}, {"date": "2023-06-29", "close": 40.29, "volume": 849672.0}, {"date": "2023-06-30", "close": 41.5, "volume": 924583.0}, {"date": "2023-07-03", "close": 42.35, "volume": 439471.0}, {"date": "2023-07-05", "close": 41.68, "volume": 732951.0}, {"date": "2023-07-06", "close": 40.47, "volume": 736910.0}, {"date": "2023-07-07", "close": 41.08, "volume": 777682.0}, {"date": "2023-07-10", "close": 41.93, "volume": 698977.0}, {"date": "2023-07-11", "close": 40.54, "volume": 2327792.0}, {"date": "2023-07-12", "close": 40.18, "volume": 1447054.0}, {"date": "2023-07-13", "close": 40.06, "volume": 1395900.0}, {"date": "2023-07-14", "close": 39.94, "volume": 965932.0}, {"date": "2023-07-17", "close": 40.57, "volume": 1183584.0}, {"date": "2023-07-18", "close": 39.62, "volume": 1148655.0}, {"date": "2023-07-19", "close": 39.09, "volume": 962285.0}, {"date": "2023-07-20", "close": 38.6, "volume": 1635743.0}, {"date": "2023-07-21", "close": 38.92, "volume": 1707149.0}, {"date": "2023-07-24", "close": 38.33, "volume": 2314340.0}, {"date": "2023-07-25", "close": 38.97, "volume": 1098087.0}, {"date": "2023-07-26", "close": 40.34, "volume": 1154056.0}, {"date": "2023-07-27", "close": 33.93, "volume": 2776721.0}, {"date": "2023-07-28", "close": 33.32, "volume": 1543756.0}, {"date": "2023-07-31", "close": 32.64, "volume": 1303712.0}, {"date": "2023-08-01", "close": 32.65, "volume": 1258851.0}, {"date": "2023-08-02", "close": 30.09, "volume": 1303736.0}, {"date": "2023-08-03", "close": 29.1, "volume": 1154989.0}, {"date": "2023-08-04", "close": 28.55, "volume": 1360100.0}, {"date": "2023-08-07", "close": 26.92, "volume": 1458588.0}, {"date": "2023-08-08", "close": 27.64, "volume": 2230743.0}, {"date": "2023-08-09", "close": 29.61, "volume": 1714619.0}, {"date": "2023-08-10", "close": 30.7, "volume": 2617584.0}, {"date": "2023-08-11", "close": 31.24, "volume": 2144332.0}, {"date": "2023-08-14", "close": 30.96, "volume": 1130682.0}, {"date": "2023-08-15", "close": 31.3, "volume": 979589.0}, {"date": "2023-08-16", "close": 31.25, "volume": 977387.0}, {"date": "2023-08-17", "close": 31.5, "volume": 1275568.0}, {"date": "2023-08-18", "close": 31.05, "volume": 1574489.0}, {"date": "2023-08-21", "close": 31.15, "volume": 917059.0}, {"date": "2023-08-22", "close": 29.76, "volume": 1061822.0}, {"date": "2023-08-23", "close": 29.94, "volume": 765128.0}, {"date": "2023-08-24", "close": 30.0, "volume": 1013723.0}, {"date": "2023-08-25", "close": 29.77, "volume": 643877.0}, {"date": "2023-08-28", "close": 18.605, "volume": 13521520.0}, {"date": "2023-08-29", "close": 20.25, "volume": 6367674.0}, {"date": "2023-08-30", "close": 21.93, "volume": 4073476.0}, {"date": "2023-08-31", "close": 22.06, "volume": 7531569.0}, {"date": "2023-09-01", "close": 22.29, "volume": 1482494.0}, {"date": "2023-09-05", "close": 21.42, "volume": 1845679.0}, {"date": "2023-09-06", "close": 20.69, "volume": 1424581.0}, {"date": "2023-09-07", "close": 20.0, "volume": 1469553.0}, {"date": "2023-09-08", "close": 20.03, "volume": 1652754.0}, {"date": "2023-09-11", "close": 20.49, "volume": 1116481.0}, {"date": "2023-09-12", "close": 19.95, "volume": 1682023.0}, {"date": "2023-09-13", "close": 19.94, "volume": 1297662.0}, {"date": "2023-09-14", "close": 19.62, "volume": 1331231.0}, {"date": "2023-09-15", "close": 19.3, "volume": 2889749.0}, {"date": "2023-09-18", "close": 18.82, "volume": 1730861.0}, {"date": "2023-09-19", "close": 18.18, "volume": 1639636.0}, {"date": "2023-09-20", "close": 17.78, "volume": 1857797.0}, {"date": "2023-09-21", "close": 17.59, "volume": 1370077.0}, {"date": "2023-09-22", "close": 17.35, "volume": 1039242.0}, {"date": "2023-09-25", "close": 17.34, "volume": 1039036.0}, {"date": "2023-09-26", "close": 17.25, "volume": 1521504.0}, {"date": "2023-09-27", "close": 17.0, "volume": 1712238.0}, {"date": "2023-09-28", "close": 16.63, "volume": 1436027.0}, {"date": "2023-09-29", "close": 16.15, "volume": 1991204.0}, {"date": "2023-10-02", "close": 15.59, "volume": 3010146.0}, {"date": "2023-10-03", "close": 15.3, "volume": 1364255.0}, {"date": "2023-10-04", "close": 14.78, "volume": 1372736.0}, {"date": "2023-10-05", "close": 14.4, "volume": 1661211.0}, {"date": "2023-10-06", "close": 14.0, "volume": 3100546.0}, {"date": "2023-10-09", "close": 14.56, "volume": 1466814.0}, {"date": "2023-10-10", "close": 15.41, "volume": 1887670.0}, {"date": "2023-10-11", "close": 14.46, "volume": 1522796.0}, {"date": "2023-10-12", "close": 13.66, "volume": 1375350.0}, {"date": "2023-10-13", "close": 14.21, "volume": 1079706.0}, {"date": "2023-10-16", "close": 15.24, "volume": 1125463.0}, {"date": "2023-10-17", "close": 15.63, "volume": 1438639.0}, {"date": "2023-10-18", "close": 15.25, "volume": 963513.0}, {"date": "2023-10-19", "close": 14.82, "volume": 1292696.0}, {"date": "2023-10-20", "close": 14.56, "volume": 1051728.0}, {"date": "2023-10-23", "close": 14.07, "volume": 967979.0}, {"date": "2023-10-24", "close": 14.15, "volume": 1348478.0}, {"date": "2023-10-25", "close": 14.08, "volume": 1211587.0}, {"date": "2023-10-26", "close": 13.02, "volume": 2100345.0}, {"date": "2023-10-27", "close": 12.64, "volume": 1563345.0}, {"date": "2023-10-30", "close": 13.06, "volume": 1632713.0}, {"date": "2023-10-31", "close": 13.3, "volume": 1247944.0}, {"date": "2023-11-01", "close": 13.1, "volume": 941206.0}, {"date": "2023-11-02", "close": 13.54, "volume": 1069621.0}, {"date": "2023-11-03", "close": 13.78, "volume": 1903215.0}, {"date": "2023-11-06", "close": 12.88, "volume": 1190915.0}, {"date": "2023-11-07", "close": 12.87, "volume": 1259633.0}, {"date": "2023-11-08", "close": 12.06, "volume": 1317457.0}, {"date": "2023-11-09", "close": 11.48, "volume": 1158061.0}, {"date": "2023-11-10", "close": 11.13, "volume": 1308127.0}, {"date": "2023-11-13", "close": 11.38, "volume": 1296440.0}, {"date": "2023-11-14", "close": 12.8, "volume": 2514406.0}, {"date": "2023-11-15", "close": 12.68, "volume": 1379956.0}, {"date": "2023-11-16", "close": 11.83, "volume": 1216568.0}, {"date": "2023-11-17", "close": 12.37, "volume": 1882018.0}, {"date": "2023-11-20", "close": 12.19, "volume": 1229440.0}, {"date": "2023-11-21", "close": 12.23, "volume": 1650576.0}, {"date": "2023-11-22", "close": 11.92, "volume": 1086350.0}, {"date": "2023-11-24", "close": 12.47, "volume": 641454.0}, {"date": "2023-11-27", "close": 11.91, "volume": 1067547.0}, {"date": "2023-11-28", "close": 12.2, "volume": 1334068.0}, {"date": "2023-11-29", "close": 12.35, "volume": 1433416.0}, {"date": "2023-11-30", "close": 12.27, "volume": 1486856.0}, {"date": "2023-12-01", "close": 12.5, "volume": 1258553.0}, {"date": "2023-12-04", "close": 12.99, "volume": 1608296.0}, {"date": "2023-12-05", "close": 12.77, "volume": 1462546.0}, {"date": "2023-12-06", "close": 12.87, "volume": 1308221.0}, {"date": "2023-12-07", "close": 12.88, "volume": 1599526.0}, {"date": "2023-12-08", "close": 12.5, "volume": 955388.0}, {"date": "2023-12-11", "close": 12.31, "volume": 809377.0}, {"date": "2023-12-12", "close": 12.33, "volume": 1600096.0}, {"date": "2023-12-13", "close": 13.22, "volume": 1956205.0}, {"date": "2023-12-14", "close": 13.57, "volume": 1486002.0}, {"date": "2023-12-15", "close": 13.56, "volume": 2110192.0}, {"date": "2023-12-18", "close": 13.4, "volume": 1299585.0}, {"date": "2023-12-19", "close": 13.63, "volume": 886166.0}, {"date": "2023-12-20", "close": 12.92, "volume": 853890.0}, {"date": "2023-12-21", "close": 13.35, "volume": 898858.0}, {"date": "2023-12-22", "close": 13.3, "volume": 745238.0}, {"date": "2023-12-26", "close": 13.53, "volume": 1687125.0}, {"date": "2023-12-27", "close": 15.18, "volume": 2075836.0}, {"date": "2023-12-28", "close": 15.78, "volume": 2522712.0}, {"date": "2023-12-29", "close": 14.93, "volume": 1336241.0}, {"date": "2024-01-02", "close": 14.4, "volume": 1089106.0}, {"date": "2024-01-03", "close": 13.37, "volume": 1428788.0}, {"date": "2024-01-04", "close": 13.5, "volume": 1440442.0}, {"date": "2024-01-05", "close": 13.31, "volume": 1387470.0}, {"date": "2024-01-08", "close": 14.855, "volume": 1861658.0}, {"date": "2024-01-09", "close": 14.73, "volume": 1613232.0}, {"date": "2024-01-10", "close": 14.015, "volume": 1342784.0}, {"date": "2024-01-11", "close": 13.54, "volume": 943141.0}, {"date": "2024-01-12", "close": 13.39, "volume": 853137.0}, {"date": "2024-01-16", "close": 12.59, "volume": 1079720.0}, {"date": "2024-01-17", "close": 12.42, "volume": 986276.0}, {"date": "2024-01-18", "close": 14.5, "volume": 6185297.0}, {"date": "2024-01-19", "close": 13.98, "volume": 2121991.0}, {"date": "2024-01-22", "close": 14.555, "volume": 1384428.0}, {"date": "2024-01-23", "close": 14.16, "volume": 1146966.0}, {"date": "2024-01-24", "close": 14.005, "volume": 951252.0}, {"date": "2024-01-25", "close": 13.69, "volume": 782996.0}, {"date": "2024-01-26", "close": 14.21, "volume": 746791.0}, {"date": "2024-01-29", "close": 15.49, "volume": 1221779.0}, {"date": "2024-01-30", "close": 14.02, "volume": 1575509.0}, {"date": "2024-01-31", "close": 13.92, "volume": 1260588.0}, {"date": "2024-02-01", "close": 14.66, "volume": 775366.0}, {"date": "2024-02-02", "close": 14.1, "volume": 836772.0}, {"date": "2024-02-05", "close": 13.73, "volume": 877483.0}, {"date": "2024-02-06", "close": 14.87, "volume": 1182116.0}, {"date": "2024-02-07", "close": 14.96, "volume": 1070146.0}, {"date": "2024-02-08", "close": 14.85, "volume": 1004606.0}, {"date": "2024-02-09", "close": 15.31, "volume": 1110401.0}, {"date": "2024-02-12", "close": 16.1, "volume": 1155189.0}, {"date": "2024-02-13", "close": 14.92, "volume": 907781.0}, {"date": "2024-02-14", "close": 15.62, "volume": 1026509.0}, {"date": "2024-02-15", "close": 15.93, "volume": 804178.0}, {"date": "2024-02-16", "close": 16.14, "volume": 1356715.0}, {"date": "2024-02-20", "close": 15.82, "volume": 1142583.0}, {"date": "2024-02-21", "close": 15.62, "volume": 988729.0}, {"date": "2024-02-22", "close": 15.24, "volume": 1320772.0}, {"date": "2024-02-23", "close": 15.22, "volume": 1461897.0}, {"date": "2024-02-26", "close": 14.9, "volume": 1235000.0}, {"date": "2024-02-27", "close": 16.3, "volume": 1412389.0}, {"date": "2024-02-28", "close": 16.02, "volume": 958545.0}, {"date": "2024-02-29", "close": 15.31, "volume": 1700998.0}, {"date": "2024-03-01", "close": 16.25, "volume": 1007017.0}, {"date": "2024-03-04", "close": 16.43, "volume": 699748.0}, {"date": "2024-03-05", "close": 16.3, "volume": 544558.0}, {"date": "2024-03-06", "close": 16.65, "volume": 530964.0}, {"date": "2024-03-07", "close": 17.29, "volume": 894523.0}, {"date": "2024-03-08", "close": 16.54, "volume": 1042571.0}, {"date": "2024-03-11", "close": 15.99, "volume": 1132349.0}, {"date": "2024-03-12", "close": 15.29, "volume": 1065759.0}, {"date": "2024-03-13", "close": 14.82, "volume": 764810.0}, {"date": "2024-03-14", "close": 14.61, "volume": 832759.0}, {"date": "2024-03-15", "close": 13.98, "volume": 1261469.0}, {"date": "2024-03-18", "close": 13.82, "volume": 1092791.0}, {"date": "2024-03-19", "close": 13.54, "volume": 1083841.0}, {"date": "2024-03-20", "close": 13.63, "volume": 988698.0}, {"date": "2024-03-21", "close": 13.95, "volume": 1052348.0}, {"date": "2024-03-22", "close": 13.21, "volume": 953527.0}, {"date": "2024-03-25", "close": 13.2, "volume": 1375734.0}, {"date": "2024-03-26", "close": 13.07, "volume": 1093581.0}, {"date": "2024-03-27", "close": 14.64, "volume": 11939190.0}, {"date": "2024-03-28", "close": 15.63, "volume": 2811987.0}, {"date": "2024-04-01", "close": 15.49, "volume": 1673857.0}, {"date": "2024-04-02", "close": 14.39, "volume": 1388858.0}, {"date": "2024-04-03", "close": 14.42, "volume": 1365359.0}, {"date": "2024-04-04", "close": 14.29, "volume": 1173634.0}, {"date": "2024-04-05", "close": 13.74, "volume": 1389954.0}, {"date": "2024-04-08", "close": 14.18, "volume": 1130832.0}, {"date": "2024-04-09", "close": 14.88, "volume": 969689.0}, {"date": "2024-04-10", "close": 14.62, "volume": 1028159.0}, {"date": "2024-04-11", "close": 14.12, "volume": 831697.0}, {"date": "2024-04-12", "close": 13.57, "volume": 901798.0}, {"date": "2024-04-15", "close": 12.72, "volume": 1168309.0}, {"date": "2024-04-16", "close": 12.46, "volume": 923876.0}, {"date": "2024-04-17", "close": 12.05, "volume": 1361232.0}, {"date": "2024-04-18", "close": 12.05, "volume": 1392284.0}, {"date": "2024-04-19", "close": 12.09, "volume": 850446.0}, {"date": "2024-04-22", "close": 11.83, "volume": 809482.0}, {"date": "2024-04-23", "close": 12.055, "volume": 839660.0}, {"date": "2024-04-24", "close": 12.34, "volume": 1317018.0}, {"date": "2024-04-25", "close": 12.23, "volume": 1152169.0}, {"date": "2024-04-26", "close": 12.635, "volume": 762109.0}, {"date": "2024-04-29", "close": 12.8, "volume": 1074027.0}, {"date": "2024-04-30", "close": 12.24, "volume": 1080688.0}, {"date": "2024-05-01", "close": 12.74, "volume": 1289533.0}, {"date": "2024-05-02", "close": 14.19, "volume": 1575580.0}, {"date": "2024-05-03", "close": 14.78, "volume": 1145704.0}, {"date": "2024-05-06", "close": 15.55, "volume": 1285557.0}, {"date": "2024-05-07", "close": 15.53, "volume": 904588.0}, {"date": "2024-05-08", "close": 16.03, "volume": 1002438.0}, {"date": "2024-05-09", "close": 16.13, "volume": 1139699.0}, {"date": "2024-05-10", "close": 16.47, "volume": 821779.0}, {"date": "2024-05-13", "close": 17.98, "volume": 1514092.0}, {"date": "2024-05-14", "close": 20.32, "volume": 2752228.0}, {"date": "2024-05-15", "close": 21.05, "volume": 2170581.0}, {"date": "2024-05-16", "close": 22.17, "volume": 1633139.0}, {"date": "2024-05-17", "close": 21.99, "volume": 1150859.0}, {"date": "2024-05-20", "close": 24.05, "volume": 2358508.0}, {"date": "2024-05-21", "close": 22.75, "volume": 2028086.0}, {"date": "2024-05-22", "close": 23.7, "volume": 1426107.0}, {"date": "2024-05-23", "close": 22.31, "volume": 1385287.0}, {"date": "2024-05-24", "close": 23.15, "volume": 816024.0}, {"date": "2024-05-28", "close": 22.32, "volume": 1537470.0}, {"date": "2024-05-29", "close": 22.01, "volume": 1590411.0}, {"date": "2024-05-30", "close": 22.27, "volume": 1206916.0}, {"date": "2024-05-31", "close": 22.01, "volume": 1483720.0}, {"date": "2024-06-03", "close": 23.89, "volume": 1507683.0}, {"date": "2024-06-04", "close": 22.82, "volume": 1150047.0}, {"date": "2024-06-05", "close": 23.13, "volume": 762100.0}, {"date": "2024-06-06", "close": 22.15, "volume": 1045657.0}, {"date": "2024-06-07", "close": 21.5, "volume": 1193416.0}, {"date": "2024-06-10", "close": 21.46, "volume": 699525.0}, {"date": "2024-06-11", "close": 21.41, "volume": 948895.0}, {"date": "2024-06-12", "close": 21.25, "volume": 945440.0}, {"date": "2024-06-13", "close": 21.52, "volume": 1098841.0}, {"date": "2024-06-14", "close": 21.34, "volume": 885646.0}, {"date": "2024-06-17", "close": 19.4, "volume": 1971735.0}, {"date": "2024-06-18", "close": 19.44, "volume": 876270.0}, {"date": "2024-06-20", "close": 19.175, "volume": 865667.0}, {"date": "2024-06-21", "close": 19.07, "volume": 1299498.0}, {"date": "2024-06-24", "close": 18.72, "volume": 849418.0}, {"date": "2024-06-25", "close": 18.04, "volume": 1215696.0}, {"date": "2024-06-26", "close": 18.16, "volume": 981696.0}, {"date": "2024-06-27", "close": 17.63, "volume": 1690724.0}, {"date": "2024-06-28", "close": 17.13, "volume": 15835090.0}, {"date": "2024-07-01", "close": 17.35, "volume": 2149198.0}, {"date": "2024-07-02", "close": 16.8, "volume": 1283534.0}, {"date": "2024-07-03", "close": 16.87, "volume": 981659.0}, {"date": "2024-07-05", "close": 16.78, "volume": 1149236.0}, {"date": "2024-07-08", "close": 16.0, "volume": 1339315.0}, {"date": "2024-07-09", "close": 16.81, "volume": 1448034.0}, {"date": "2024-07-10", "close": 16.85, "volume": 1046269.0}, {"date": "2024-07-11", "close": 17.72, "volume": 1633503.0}, {"date": "2024-07-12", "close": 17.98, "volume": 1169889.0}, {"date": "2024-07-15", "close": 17.99, "volume": 962604.0}, {"date": "2024-07-16", "close": 19.28, "volume": 1081517.0}, {"date": "2024-07-17", "close": 19.11, "volume": 914056.0}, {"date": "2024-07-18", "close": 18.48, "volume": 794051.0}, {"date": "2024-07-19", "close": 18.4, "volume": 685583.0}, {"date": "2024-07-22", "close": 18.88, "volume": 1107318.0}, {"date": "2024-07-23", "close": 18.77, "volume": 825588.0}, {"date": "2024-07-24", "close": 18.79, "volume": 1182821.0}, {"date": "2024-07-25", "close": 18.65, "volume": 2048105.0}, {"date": "2024-07-26", "close": 19.02, "volume": 1236980.0}, {"date": "2024-07-29", "close": 20.8, "volume": 1461106.0}, {"date": "2024-07-30", "close": 23.345, "volume": 2954599.0}, {"date": "2024-07-31", "close": 22.77, "volume": 1668251.0}, {"date": "2024-08-01", "close": 21.4, "volume": 1136224.0}, {"date": "2024-08-02", "close": 20.71, "volume": 1224985.0}, {"date": "2024-08-05", "close": 20.48, "volume": 922259.0}, {"date": "2024-08-06", "close": 19.46, "volume": 989672.0}, {"date": "2024-08-07", "close": 19.21, "volume": 1188465.0}, {"date": "2024-08-08", "close": 19.29, "volume": 776260.0}, {"date": "2024-08-09", "close": 18.69, "volume": 840636.0}, {"date": "2024-08-12", "close": 18.38, "volume": 613835.0}, {"date": "2024-08-13", "close": 18.225, "volume": 695796.0}, {"date": "2024-08-14", "close": 17.5, "volume": 1197341.0}, {"date": "2024-08-15", "close": 18.91, "volume": 1718348.0}, {"date": "2024-08-16", "close": 17.9, "volume": 1130576.0}, {"date": "2024-08-19", "close": 18.08, "volume": 1289833.0}, {"date": "2024-08-20", "close": 17.5, "volume": 852279.0}, {"date": "2024-08-21", "close": 17.5, "volume": 729295.0}, {"date": "2024-08-22", "close": 16.99, "volume": 585646.0}, {"date": "2024-08-23", "close": 18.02, "volume": 662189.0}, {"date": "2024-08-26", "close": 18.15, "volume": 471083.0}, {"date": "2024-08-27", "close": 18.0, "volume": 516243.0}, {"date": "2024-08-28", "close": 19.73, "volume": 1048861.0}, {"date": "2024-08-29", "close": 19.75, "volume": 1228096.0}, {"date": "2024-08-30", "close": 19.44, "volume": 1141778.0}, {"date": "2024-09-03", "close": 16.75, "volume": 3047602.0}, {"date": "2024-09-04", "close": 16.7, "volume": 1570193.0}, {"date": "2024-09-05", "close": 18.05, "volume": 1877129.0}, {"date": "2024-09-06", "close": 16.88, "volume": 1193828.0}, {"date": "2024-09-09", "close": 16.61, "volume": 861701.0}, {"date": "2024-09-10", "close": 16.9, "volume": 752652.0}, {"date": "2024-09-11", "close": 17.23, "volume": 641391.0}, {"date": "2024-09-12", "close": 17.33, "volume": 923427.0}, {"date": "2024-09-13", "close": 18.57, "volume": 905121.0}, {"date": "2024-09-16", "close": 17.96, "volume": 588311.0}, {"date": "2024-09-17", "close": 18.02, "volume": 740071.0}, {"date": "2024-09-18", "close": 17.61, "volume": 542036.0}, {"date": "2024-09-19", "close": 17.84, "volume": 567354.0}, {"date": "2024-09-20", "close": 17.45, "volume": 1173620.0}, {"date": "2024-09-23", "close": 16.53, "volume": 801418.0}, {"date": "2024-09-24", "close": 16.43, "volume": 551489.0}, {"date": "2024-09-25", "close": 15.95, "volume": 666455.0}, {"date": "2024-09-26", "close": 15.65, "volume": 638630.0}, {"date": "2024-09-27", "close": 15.61, "volume": 653257.0}, {"date": "2024-09-30", "close": 15.63, "volume": 503210.0}, {"date": "2024-10-01", "close": 14.89, "volume": 843239.0}, {"date": "2024-10-02", "close": 15.5, "volume": 970803.0}, {"date": "2024-10-03", "close": 14.54, "volume": 664929.0}, {"date": "2024-10-04", "close": 14.72, "volume": 498234.0}, {"date": "2024-10-07", "close": 14.61, "volume": 460533.0}, {"date": "2024-10-08", "close": 14.66, "volume": 1197778.0}, {"date": "2024-10-09", "close": 14.66, "volume": 749625.0}, {"date": "2024-10-10", "close": 14.87, "volume": 827742.0}, {"date": "2024-10-11", "close": 15.75, "volume": 722560.0}, {"date": "2024-10-14", "close": 16.06, "volume": 682160.0}, {"date": "2024-10-15", "close": 17.78, "volume": 2771847.0}, {"date": "2024-10-16", "close": 17.87, "volume": 6732625.0}, {"date": "2024-10-17", "close": 16.9, "volume": 1805659.0}, {"date": "2024-10-18", "close": 17.21, "volume": 1182168.0}, {"date": "2024-10-21", "close": 16.27, "volume": 1468119.0}, {"date": "2024-10-22", "close": 16.15, "volume": 644109.0}, {"date": "2024-10-23", "close": 16.18, "volume": 876790.0}, {"date": "2024-10-24", "close": 16.37, "volume": 743354.0}, {"date": "2024-10-25", "close": 16.74, "volume": 668555.0}, {"date": "2024-10-28", "close": 16.62, "volume": 1070131.0}, {"date": "2024-10-29", "close": 16.89, "volume": 866008.0}, {"date": "2024-10-30", "close": 16.99, "volume": 1634093.0}, {"date": "2024-10-31", "close": 15.18, "volume": 1231682.0}, {"date": "2024-11-01", "close": 16.18, "volume": 862025.0}, {"date": "2024-11-04", "close": 16.59, "volume": 810727.0}, {"date": "2024-11-05", "close": 16.62, "volume": 647510.0}, {"date": "2024-11-06", "close": 18.1, "volume": 1430576.0}, {"date": "2024-11-07", "close": 17.65, "volume": 998931.0}, {"date": "2024-11-08", "close": 17.44, "volume": 1171937.0}, {"date": "2024-11-11", "close": 18.19, "volume": 619073.0}, {"date": "2024-11-12", "close": 17.82, "volume": 1014049.0}, {"date": "2024-11-13", "close": 17.89, "volume": 766373.0}, {"date": "2024-11-14", "close": 16.57, "volume": 846141.0}, {"date": "2024-11-15", "close": 16.11, "volume": 733694.0}, {"date": "2024-11-18", "close": 15.73, "volume": 720078.0}, {"date": "2024-11-19", "close": 16.48, "volume": 686495.0}, {"date": "2024-11-20", "close": 16.86, "volume": 673959.0}, {"date": "2024-11-21", "close": 17.09, "volume": 809718.0}, {"date": "2024-11-22", "close": 17.73, "volume": 657824.0}, {"date": "2024-11-25", "close": 18.78, "volume": 1052534.0}, {"date": "2024-11-26", "close": 17.88, "volume": 603570.0}, {"date": "2024-11-27", "close": 19.69, "volume": 1085054.0}, {"date": "2024-11-29", "close": 20.04, "volume": 881706.0}, {"date": "2024-12-02", "close": 29.85, "volume": 12214760.0}, {"date": "2024-12-03", "close": 30.51, "volume": 4078794.0}, {"date": "2024-12-04", "close": 29.23, "volume": 2057368.0}, {"date": "2024-12-05", "close": 26.6, "volume": 1650602.0}, {"date": "2024-12-06", "close": 27.96, "volume": 1231727.0}, {"date": "2024-12-09", "close": 28.65, "volume": 951667.0}, {"date": "2024-12-10", "close": 29.72, "volume": 1204531.0}, {"date": "2024-12-11", "close": 31.13, "volume": 1365963.0}, {"date": "2024-12-12", "close": 30.06, "volume": 910265.0}, {"date": "2024-12-13", "close": 33.41, "volume": 1749196.0}, {"date": "2024-12-16", "close": 31.75, "volume": 1384264.0}, {"date": "2024-12-17", "close": 32.095, "volume": 990227.0}, {"date": "2024-12-18", "close": 31.54, "volume": 1904419.0}, {"date": "2024-12-19", "close": 30.4, "volume": 1169905.0}, {"date": "2024-12-20", "close": 30.8, "volume": 1820760.0}, {"date": "2024-12-23", "close": 30.49, "volume": 707511.0}, {"date": "2024-12-24", "close": 30.97, "volume": 312354.0}, {"date": "2024-12-26", "close": 31.9, "volume": 694441.0}, {"date": "2024-12-27", "close": 30.7, "volume": 561286.0}, {"date": "2024-12-30", "close": 30.08, "volume": 493792.0}, {"date": "2024-12-31", "close": 29.8, "volume": 744745.0}, {"date": "2025-01-02", "close": 29.99, "volume": 1202910.0}, {"date": "2025-01-03", "close": 30.19, "volume": 1004565.0}, {"date": "2025-01-06", "close": 29.66, "volume": 820651.0}, {"date": "2025-01-07", "close": 29.01, "volume": 952279.0}, {"date": "2025-01-08", "close": 28.91, "volume": 1176603.0}, {"date": "2025-01-10", "close": 27.45, "volume": 1289591.0}, {"date": "2025-01-13", "close": 27.375, "volume": 1826768.0}, {"date": "2025-01-14", "close": 26.23, "volume": 1023970.0}, {"date": "2025-01-15", "close": 26.35, "volume": 894015.0}, {"date": "2025-01-16", "close": 26.02, "volume": 845323.0}, {"date": "2025-01-17", "close": 26.17, "volume": 1184405.0}, {"date": "2025-01-21", "close": 26.96, "volume": 617145.0}, {"date": "2025-01-22", "close": 26.825, "volume": 981919.0}, {"date": "2025-01-23", "close": 27.02, "volume": 672454.0}, {"date": "2025-01-24", "close": 26.33, "volume": 835031.0}, {"date": "2025-01-27", "close": 25.38, "volume": 828379.0}, {"date": "2025-01-28", "close": 25.57, "volume": 570248.0}, {"date": "2025-01-29", "close": 25.52, "volume": 556313.0}, {"date": "2025-01-30", "close": 25.51, "volume": 520239.0}, {"date": "2025-01-31", "close": 24.52, "volume": 726136.0}, {"date": "2025-02-03", "close": 23.75, "volume": 875523.0}, {"date": "2025-02-04", "close": 23.67, "volume": 964351.0}, {"date": "2025-02-05", "close": 24.18, "volume": 706968.0}, {"date": "2025-02-06", "close": 22.93, "volume": 872682.0}, {"date": "2025-02-07", "close": 22.25, "volume": 767949.0}, {"date": "2025-02-10", "close": 21.65, "volume": 873225.0}, {"date": "2025-02-11", "close": 21.21, "volume": 725213.0}, {"date": "2025-02-12", "close": 21.37, "volume": 706025.0}, {"date": "2025-02-13", "close": 21.71, "volume": 548588.0}, {"date": "2025-02-14", "close": 22.48, "volume": 740179.0}, {"date": "2025-02-18", "close": 22.05, "volume": 719502.0}, {"date": "2025-02-19", "close": 21.81, "volume": 517690.0}, {"date": "2025-02-20", "close": 21.65, "volume": 749680.0}, {"date": "2025-02-21", "close": 22.09, "volume": 1032875.0}, {"date": "2025-02-24", "close": 21.24, "volume": 825716.0}, {"date": "2025-02-25", "close": 21.0, "volume": 883338.0}, {"date": "2025-02-26", "close": 21.96, "volume": 1230582.0}, {"date": "2025-02-27", "close": 19.23, "volume": 2805900.0}, {"date": "2025-02-28", "close": 19.07, "volume": 2308857.0}, {"date": "2025-03-03", "close": 18.41, "volume": 1525964.0}, {"date": "2025-03-04", "close": 18.19, "volume": 1339709.0}, {"date": "2025-03-05", "close": 19.15, "volume": 1096145.0}, {"date": "2025-03-06", "close": 19.26, "volume": 862872.0}, {"date": "2025-03-07", "close": 20.18, "volume": 925403.0}, {"date": "2025-03-10", "close": 20.29, "volume": 1076841.0}, {"date": "2025-03-11", "close": 21.32, "volume": 1245145.0}, {"date": "2025-03-12", "close": 20.62, "volume": 1302254.0}, {"date": "2025-03-13", "close": 20.06, "volume": 617207.0}, {"date": "2025-03-14", "close": 19.49, "volume": 702801.0}, {"date": "2025-03-17", "close": 19.59, "volume": 705204.0}, {"date": "2025-03-18", "close": 19.36, "volume": 915320.0}, {"date": "2025-03-19", "close": 19.32, "volume": 541772.0}, {"date": "2025-03-20", "close": 19.18, "volume": 543265.0}, {"date": "2025-03-21", "close": 19.33, "volume": 1078330.0}, {"date": "2025-03-24", "close": 19.78, "volume": 551414.0}, {"date": "2025-03-25", "close": 18.77, "volume": 528996.0}, {"date": "2025-03-26", "close": 18.44, "volume": 479960.0}, {"date": "2025-03-27", "close": 18.97, "volume": 490446.0}, {"date": "2025-03-28", "close": 18.86, "volume": 640318.0}, {"date": "2025-03-31", "close": 17.82, "volume": 844451.0}, {"date": "2025-04-01", "close": 17.52, "volume": 598425.0}, {"date": "2025-04-02", "close": 17.94, "volume": 588307.0}, {"date": "2025-04-03", "close": 16.98, "volume": 664813.0}, {"date": "2025-04-04", "close": 16.49, "volume": 985399.0}, {"date": "2025-04-07", "close": 16.61, "volume": 1263548.0}, {"date": "2025-04-08", "close": 15.37, "volume": 790743.0}, {"date": "2025-04-09", "close": 16.95, "volume": 1001873.0}, {"date": "2025-04-10", "close": 16.08, "volume": 801399.0}, {"date": "2025-04-11", "close": 16.5, "volume": 651710.0}, {"date": "2025-04-14", "close": 16.55, "volume": 662216.0}, {"date": "2025-04-15", "close": 16.46, "volume": 645402.0}, {"date": "2025-04-16", "close": 15.83, "volume": 760635.0}, {"date": "2025-04-17", "close": 15.58, "volume": 705577.0}, {"date": "2025-04-21", "close": 15.58, "volume": 1077824.0}, {"date": "2025-04-22", "close": 16.51, "volume": 872357.0}, {"date": "2025-04-23", "close": 17.77, "volume": 1278406.0}, {"date": "2025-04-24", "close": 18.55, "volume": 1430096.0}, {"date": "2025-04-25", "close": 18.5, "volume": 1012155.0}, {"date": "2025-04-28", "close": 18.31, "volume": 1193176.0}, {"date": "2025-04-29", "close": 18.29, "volume": 723613.0}, {"date": "2025-04-30", "close": 18.14, "volume": 753722.0}, {"date": "2025-05-01", "close": 17.95, "volume": 874463.0}, {"date": "2025-05-02", "close": 18.15, "volume": 728679.0}, {"date": "2025-05-05", "close": 17.76, "volume": 675177.0}, {"date": "2025-05-06", "close": 16.33, "volume": 1017633.0}, {"date": "2025-05-07", "close": 16.65, "volume": 948871.0}, {"date": "2025-05-08", "close": 17.44, "volume": 681635.0}, {"date": "2025-05-09", "close": 17.38, "volume": 1001106.0}, {"date": "2025-05-12", "close": 18.57, "volume": 1051615.0}, {"date": "2025-05-13", "close": 18.14, "volume": 1056484.0}, {"date": "2025-05-14", "close": 17.1, "volume": 890150.0}, {"date": "2025-05-15", "close": 17.59, "volume": 770119.0}, {"date": "2025-05-16", "close": 17.89, "volume": 725609.0}, {"date": "2025-05-19", "close": 17.96, "volume": 708811.0}, {"date": "2025-05-20", "close": 18.2, "volume": 1133289.0}, {"date": "2025-05-21", "close": 17.75, "volume": 1340324.0}, {"date": "2025-05-22", "close": 18.11, "volume": 885323.0}, {"date": "2025-05-23", "close": 18.54, "volume": 869910.0}, {"date": "2025-05-27", "close": 19.18, "volume": 1352064.0}, {"date": "2025-05-28", "close": 19.37, "volume": 873767.0}, {"date": "2025-05-29", "close": 19.4, "volume": 1010675.0}, {"date": "2025-05-30", "close": 19.11, "volume": 1105436.0}, {"date": "2025-06-02", "close": 17.04, "volume": 2556032.0}, {"date": "2025-06-03", "close": 17.04, "volume": 4758255.0}, {"date": "2025-06-04", "close": 16.72, "volume": 1616126.0}, {"date": "2025-06-05", "close": 16.45, "volume": 1237938.0}, {"date": "2025-06-06", "close": 17.0, "volume": 2852574.0}, {"date": "2025-06-09", "close": 16.9, "volume": 1116729.0}, {"date": "2025-06-10", "close": 18.38, "volume": 2287305.0}, {"date": "2025-06-11", "close": 17.36, "volume": 2120857.0}, {"date": "2025-06-12", "close": 18.2, "volume": 1432234.0}, {"date": "2025-06-13", "close": 17.55, "volume": 1406646.0}, {"date": "2025-06-16", "close": 17.905, "volume": 1204124.0}, {"date": "2025-06-17", "close": 17.43, "volume": 1083684.0}, {"date": "2025-06-18", "close": 16.8, "volume": 1330703.0}, {"date": "2025-06-20", "close": 16.69, "volume": 1595722.0}, {"date": "2025-06-23", "close": 16.61, "volume": 773549.0}, {"date": "2025-06-24", "close": 17.0, "volume": 2517366.0}, {"date": "2025-06-25", "close": 17.325, "volume": 1520071.0}, {"date": "2025-06-26", "close": 17.1, "volume": 821020.0}, {"date": "2025-06-27", "close": 18.0, "volume": 3417583.0}, {"date": "2025-06-30", "close": 17.8, "volume": 1807450.0}, {"date": "2025-07-01", "close": 17.88, "volume": 1251650.0}, {"date": "2025-07-02", "close": 17.88, "volume": 1315434.0}, {"date": "2025-07-03", "close": 17.71, "volume": 534101.0}, {"date": "2025-07-07", "close": 16.89, "volume": 927334.0}, {"date": "2025-07-08", "close": 17.51, "volume": 1383002.0}, {"date": "2025-07-09", "close": 18.19, "volume": 1020771.0}, {"date": "2025-07-10", "close": 18.46, "volume": 652318.0}, {"date": "2025-07-11", "close": 17.6, "volume": 970518.0}, {"date": "2025-07-14", "close": 17.42, "volume": 582886.0}, {"date": "2025-07-15", "close": 16.79, "volume": 740778.0}, {"date": "2025-07-16", "close": 16.59, "volume": 910080.0}, {"date": "2025-07-17", "close": 16.21, "volume": 1110131.0}, {"date": "2025-07-18", "close": 16.02, "volume": 1039779.0}, {"date": "2025-07-21", "close": 16.1, "volume": 1176129.0}, {"date": "2025-07-22", "close": 16.3, "volume": 913272.0}, {"date": "2025-07-23", "close": 16.51, "volume": 1045726.0}, {"date": "2025-07-24", "close": 12.54, "volume": 5349862.0}, {"date": "2025-07-25", "close": 12.04, "volume": 3953424.0}, {"date": "2025-07-28", "close": 11.64, "volume": 2607226.0}, {"date": "2025-07-29", "close": 11.375, "volume": 2395029.0}, {"date": "2025-07-30", "close": 10.97, "volume": 3183007.0}, {"date": "2025-07-31", "close": 11.57, "volume": 4076827.0}, {"date": "2025-08-01", "close": 11.32, "volume": 2061542.0}, {"date": "2025-08-04", "close": 11.76, "volume": 2013121.0}, {"date": "2025-08-05", "close": 11.43, "volume": 4270652.0}, {"date": "2025-08-06", "close": 11.39, "volume": 1446355.0}, {"date": "2025-08-07", "close": 11.51, "volume": 1538498.0}, {"date": "2025-08-08", "close": 11.13, "volume": 1374687.0}, {"date": "2025-08-11", "close": 10.9, "volume": 1390705.0}, {"date": "2025-08-12", "close": 11.34, "volume": 1370109.0}, {"date": "2025-08-13", "close": 11.62, "volume": 2564155.0}, {"date": "2025-08-14", "close": 11.59, "volume": 1406246.0}, {"date": "2025-08-15", "close": 11.73, "volume": 1340347.0}, {"date": "2025-08-18", "close": 12.09, "volume": 1187291.0}, {"date": "2025-08-19", "close": 12.07, "volume": 1112187.0}, {"date": "2025-08-20", "close": 11.78, "volume": 1213250.0}, {"date": "2025-08-21", "close": 11.91, "volume": 957771.0}, {"date": "2025-08-22", "close": 12.43, "volume": 1439577.0}, {"date": "2025-08-25", "close": 11.7, "volume": 1460718.0}, {"date": "2025-08-26", "close": 11.83, "volume": 1589166.0}, {"date": "2025-08-27", "close": 11.91, "volume": 980804.0}, {"date": "2025-08-28", "close": 12.025, "volume": 1345909.0}, {"date": "2025-08-29", "close": 12.33, "volume": 1014508.0}, {"date": "2025-09-02", "close": 12.19, "volume": 1205013.0}, {"date": "2025-09-03", "close": 12.08, "volume": 1144494.0}, {"date": "2025-09-04", "close": 11.98, "volume": 1644423.0}, {"date": "2025-09-05", "close": 12.28, "volume": 1255252.0}, {"date": "2025-09-08", "close": 12.6, "volume": 2195181.0}, {"date": "2025-09-09", "close": 12.66, "volume": 1336709.0}, {"date": "2025-09-10", "close": 12.21, "volume": 1482522.0}, {"date": "2025-09-11", "close": 12.73, "volume": 1536516.0}, {"date": "2025-09-12", "close": 12.15, "volume": 774816.0}, {"date": "2025-09-15", "close": 12.72, "volume": 2344997.0}, {"date": "2025-09-16", "close": 12.68, "volume": 1886357.0}, {"date": "2025-09-17", "close": 12.69, "volume": 1417698.0}, {"date": "2025-09-18", "close": 13.0, "volume": 1421542.0}, {"date": "2025-09-19", "close": 12.69, "volume": 2169416.0}, {"date": "2025-09-22", "close": 13.09, "volume": 2681117.0}, {"date": "2025-09-23", "close": 13.0, "volume": 1363539.0}, {"date": "2025-09-24", "close": 12.84, "volume": 1410474.0}, {"date": "2025-09-25", "close": 12.78, "volume": 1488585.0}, {"date": "2025-09-26", "close": 12.89, "volume": 1180095.0}, {"date": "2025-09-29", "close": 12.92, "volume": 1117166.0}, {"date": "2025-09-30", "close": 12.92, "volume": 1361617.0}, {"date": "2025-10-01", "close": 13.98, "volume": 9050763.0}, {"date": "2025-10-02", "close": 14.05, "volume": 1544680.0}, {"date": "2025-10-03", "close": 14.66, "volume": 1198282.0}, {"date": "2025-10-06", "close": 14.5, "volume": 1732368.0}, {"date": "2025-10-07", "close": 14.16, "volume": 1272458.0}, {"date": "2025-10-08", "close": 14.35, "volume": 1071857.0}, {"date": "2025-10-09", "close": 14.33, "volume": 1316713.0}, {"date": "2025-10-10", "close": 13.49, "volume": 1177489.0}, {"date": "2025-10-13", "close": 13.24, "volume": 1327943.0}, {"date": "2025-10-14", "close": 13.17, "volume": 1463072.0}, {"date": "2025-10-15", "close": 14.18, "volume": 1452305.0}, {"date": "2025-10-16", "close": 14.03, "volume": 1148916.0}, {"date": "2025-10-17", "close": 13.78, "volume": 1015028.0}, {"date": "2025-10-20", "close": 14.48, "volume": 1519399.0}, {"date": "2025-10-21", "close": 14.13, "volume": 1055977.0}, {"date": "2025-10-22", "close": 13.86, "volume": 935348.0}, {"date": "2025-10-23", "close": 13.92, "volume": 702863.0}, {"date": "2025-10-24", "close": 13.75, "volume": 1061533.0}, {"date": "2025-10-27", "close": 13.58, "volume": 1123454.0}, {"date": "2025-10-28", "close": 13.37, "volume": 1058916.0}, {"date": "2025-10-29", "close": 13.48, "volume": 1311509.0}, {"date": "2025-10-30", "close": 12.82, "volume": 2221830.0}, {"date": "2025-10-31", "close": 12.81, "volume": 1844620.0}, {"date": "2025-11-03", "close": 12.23, "volume": 1661833.0}, {"date": "2025-11-04", "close": 12.0, "volume": 1615998.0}, {"date": "2025-11-05", "close": 11.61, "volume": 1436214.0}, {"date": "2025-11-06", "close": 11.27, "volume": 1221888.0}, {"date": "2025-11-07", "close": 10.92, "volume": 2235017.0}, {"date": "2025-11-10", "close": 11.27, "volume": 5108155.0}, {"date": "2025-11-11", "close": 11.86, "volume": 1282769.0}, {"date": "2025-11-12", "close": 11.36, "volume": 1353434.0}, {"date": "2025-11-13", "close": 11.38, "volume": 1593885.0}, {"date": "2025-11-14", "close": 11.32, "volume": 1498104.0}, {"date": "2025-11-17", "close": 11.27, "volume": 1562848.0}, {"date": "2025-11-18", "close": 11.45, "volume": 1580726.0}, {"date": "2025-11-19", "close": 11.45, "volume": 1351137.0}, {"date": "2025-11-20", "close": 11.46, "volume": 1633042.0}, {"date": "2025-11-21", "close": 11.95, "volume": 1992514.0}, {"date": "2025-11-24", "close": 12.53, "volume": 1758265.0}, {"date": "2025-11-25", "close": 12.64, "volume": 1467317.0}, {"date": "2025-11-26", "close": 12.76, "volume": 1235957.0}, {"date": "2025-11-28", "close": 12.81, "volume": 736145.0}, {"date": "2025-12-01", "close": 11.68, "volume": 3122631.0}, {"date": "2025-12-02", "close": 10.92, "volume": 2885028.0}, {"date": "2025-12-03", "close": 11.81, "volume": 2330116.0}, {"date": "2025-12-04", "close": 11.76, "volume": 1787474.0}, {"date": "2025-12-05", "close": 12.11, "volume": 2254906.0}, {"date": "2025-12-08", "close": 12.06, "volume": 1403958.0}, {"date": "2025-12-09", "close": 12.7, "volume": 2251295.0}, {"date": "2025-12-10", "close": 13.22, "volume": 1355574.0}, {"date": "2025-12-11", "close": 13.66, "volume": 1980813.0}, {"date": "2025-12-12", "close": 13.32, "volume": 2087065.0}, {"date": "2025-12-15", "close": 12.97, "volume": 3699079.0}, {"date": "2025-12-16", "close": 12.93, "volume": 1088354.0}, {"date": "2025-12-17", "close": 12.33, "volume": 1857260.0}, {"date": "2025-12-18", "close": 12.56, "volume": 1113287.0}, {"date": "2025-12-19", "close": 12.84, "volume": 1835970.0}, {"date": "2025-12-22", "close": 13.44, "volume": 1442853.0}, {"date": "2025-12-23", "close": 13.27, "volume": 962477.0}, {"date": "2025-12-24", "close": 13.44, "volume": 401503.0}, {"date": "2025-12-26", "close": 13.48, "volume": 658857.0}, {"date": "2025-12-29", "close": 13.27, "volume": 775199.0}, {"date": "2025-12-30", "close": 13.22, "volume": 546757.0}, {"date": "2025-12-31", "close": 12.93, "volume": 1126355.0}, {"date": "2026-01-02", "close": 13.12, "volume": 1714304.0}, {"date": "2026-01-05", "close": 13.77, "volume": 1436046.0}, {"date": "2026-01-06", "close": 14.29, "volume": 1550905.0}, {"date": "2026-01-07", "close": 14.41, "volume": 1074115.0}, {"date": "2026-01-08", "close": 14.87, "volume": 1352683.0}, {"date": "2026-01-09", "close": 14.35, "volume": 1008700.0}, {"date": "2026-01-12", "close": 14.18, "volume": 1664490.0}, {"date": "2026-01-13", "close": 13.65, "volume": 1325032.0}, {"date": "2026-01-14", "close": 13.77, "volume": 922916.0}, {"date": "2026-01-15", "close": 13.8, "volume": 1412729.0}, {"date": "2026-01-16", "close": 13.64, "volume": 792014.0}, {"date": "2026-01-20", "close": 13.015, "volume": 870134.0}, {"date": "2026-01-21", "close": 13.56, "volume": 1564445.0}, {"date": "2026-01-22", "close": 14.19, "volume": 1039473.0}, {"date": "2026-01-23", "close": 13.45, "volume": 903716.0}, {"date": "2026-01-26", "close": 13.26, "volume": 707157.0}, {"date": "2026-01-27", "close": 13.05, "volume": 975911.0}, {"date": "2026-01-28", "close": 12.58, "volume": 1489319.0}, {"date": "2026-01-29", "close": 12.38, "volume": 823184.0}, {"date": "2026-01-30", "close": 12.4, "volume": 1320219.0}, {"date": "2026-02-02", "close": 12.19, "volume": 1328807.0}, {"date": "2026-02-03", "close": 11.84, "volume": 1174111.0}, {"date": "2026-02-04", "close": 11.56, "volume": 1643758.0}, {"date": "2026-02-05", "close": 10.09, "volume": 5330539.0}, {"date": "2026-02-06", "close": 10.14, "volume": 1850284.0}, {"date": "2026-02-09", "close": 10.03, "volume": 1214984.0}, {"date": "2026-02-10", "close": 10.47, "volume": 1615048.0}, {"date": "2026-02-11", "close": 10.5, "volume": 2815665.0}, {"date": "2026-02-12", "close": 12.53, "volume": 16691120.0}, {"date": "2026-02-13", "close": 10.99, "volume": 3608746.0}, {"date": "2026-02-17", "close": 11.13, "volume": 2424163.0}, {"date": "2026-02-18", "close": 11.4, "volume": 1772015.0}, {"date": "2026-02-19", "close": 11.39, "volume": 1223983.0}, {"date": "2026-02-20", "close": 11.36, "volume": 1280971.0}, {"date": "2026-02-23", "close": 10.98, "volume": 1440274.0}, {"date": "2026-02-24", "close": 11.74, "volume": 2339042.0}, {"date": "2026-02-25", "close": 14.99, "volume": 8259435.0}, {"date": "2026-02-26", "close": 13.75, "volume": 5490830.0}, {"date": "2026-02-27", "close": 13.67, "volume": 2582752.0}, {"date": "2026-03-02", "close": 13.52, "volume": 1912053.0}, {"date": "2026-03-03", "close": 13.3, "volume": 1950066.0}, {"date": "2026-03-04", "close": 13.42, "volume": 1761930.0}, {"date": "2026-03-05", "close": 14.23, "volume": 2315546.0}, {"date": "2026-03-06", "close": 13.04, "volume": 1449790.0}, {"date": "2026-03-09", "close": 12.91, "volume": 1345370.0}, {"date": "2026-03-10", "close": 12.75, "volume": 877685.0}, {"date": "2026-03-11", "close": 12.62, "volume": 972881.0}, {"date": "2026-03-12", "close": 12.01, "volume": 1023141.0}, {"date": "2026-03-13", "close": 12.06, "volume": 653145.0}, {"date": "2026-03-16", "close": 12.38, "volume": 771887.0}, {"date": "2026-03-17", "close": 12.35, "volume": 2096087.0}, {"date": "2026-03-18", "close": 12.06, "volume": 1174497.0}, {"date": "2026-03-19", "close": 12.15, "volume": 854693.0}, {"date": "2026-03-20", "close": 11.81, "volume": 1653056.0}, {"date": "2026-03-23", "close": 11.82, "volume": 1545384.0}, {"date": "2026-03-24", "close": 11.36, "volume": 1097153.0}, {"date": "2026-03-25", "close": 11.61, "volume": 1145030.0}, {"date": "2026-03-26", "close": 11.76, "volume": 1331446.0}, {"date": "2026-03-27", "close": 10.97, "volume": 1213684.0}, {"date": "2026-03-30", "close": 10.36, "volume": 1335477.0}, {"date": "2026-03-31", "close": 10.9, "volume": 1217442.0}, {"date": "2026-04-01", "close": 10.84, "volume": 954812.0}, {"date": "2026-04-02", "close": 10.55, "volume": 1154360.0}, {"date": "2026-04-06", "close": 10.55, "volume": 830021.0}, {"date": "2026-04-07", "close": 10.35, "volume": 941916.0}, {"date": "2026-04-08", "close": 10.79, "volume": 1194774.0}, {"date": "2026-04-09", "close": 11.0, "volume": 977581.0}, {"date": "2026-04-10", "close": 10.58, "volume": 809736.0}, {"date": "2026-04-13", "close": 10.72, "volume": 770451.0}, {"date": "2026-04-14", "close": 11.3, "volume": 992061.0}, {"date": "2026-04-15", "close": 12.17, "volume": 2017044.0}, {"date": "2026-04-16", "close": 12.62, "volume": 1603196.0}, {"date": "2026-04-17", "close": 12.83, "volume": 1401992.0}, {"date": "2026-04-20", "close": 12.67, "volume": 832466.0}, {"date": "2026-04-21", "close": 12.23, "volume": 885056.0}, {"date": "2026-04-22", "close": 13.02, "volume": 1371875.0}, {"date": "2026-04-23", "close": 12.59, "volume": 953742.0}, {"date": "2026-04-24", "close": 12.47, "volume": 781870.0}, {"date": "2026-04-27", "close": 12.48, "volume": 868780.0}, {"date": "2026-04-28", "close": 12.12, "volume": 1481758.0}, {"date": "2026-04-29", "close": 11.93, "volume": 1130389.0}, {"date": "2026-04-30", "close": 15.21, "volume": 7710540.0}, {"date": "2026-05-01", "close": 16.62, "volume": 3647392.0}, {"date": "2026-05-04", "close": 16.93, "volume": 3093713.0}, {"date": "2026-05-05", "close": 15.88, "volume": 1957137.0}, {"date": "2026-05-06", "close": 16.495, "volume": 1511219.0}, {"date": "2026-05-07", "close": 16.83, "volume": 1475874.0}, {"date": "2026-05-08", "close": 17.89, "volume": 2377008.0}, {"date": "2026-05-11", "close": 18.1, "volume": 2593329.0}, {"date": "2026-05-12", "close": 18.31, "volume": 1488320.0}, {"date": "2026-05-13", "close": 18.1, "volume": 1153693.0}, {"date": "2026-05-14", "close": 18.05, "volume": 1560866.0}, {"date": "2026-05-15", "close": 17.58, "volume": 1408670.0}, {"date": "2026-05-18", "close": 17.46, "volume": 1822159.0}, {"date": "2026-05-19", "close": 17.01, "volume": 994767.0}, {"date": "2026-05-20", "close": 17.75, "volume": 1319063.0}, {"date": "2026-05-21", "close": 17.9, "volume": 1129683.0}, {"date": "2026-05-22", "close": 17.96, "volume": 848886.0}, {"date": "2026-05-26", "close": 18.26, "volume": 1929520.0}, {"date": "2026-05-27", "close": 16.99, "volume": 1481663.0}, {"date": "2026-05-28", "close": 17.25, "volume": 1211067.0}, {"date": "2026-05-29", "close": 17.04, "volume": 1339347.0}, {"date": "2026-06-01", "close": 16.56, "volume": 1603691.0}, {"date": "2026-06-02", "close": 15.82, "volume": 1390346.0}, {"date": "2026-06-03", "close": 16.15, "volume": 1696158.0}, {"date": "2026-06-04", "close": 17.99, "volume": 2251244.0}, {"date": "2026-06-05", "close": 17.16, "volume": 2168013.0}, {"date": "2026-06-08", "close": 16.85, "volume": 1178802.0}, {"date": "2026-06-09", "close": 17.24, "volume": 1544076.0}, {"date": "2026-06-10", "close": 16.65, "volume": 982195.0}, {"date": "2026-06-11", "close": 17.71, "volume": 1348095.0}, {"date": "2026-06-12", "close": 17.78, "volume": 1037315.0}, {"date": "2026-06-15", "close": 17.6, "volume": 2767816.0}, {"date": "2026-06-16", "close": 17.49, "volume": 1022530.0}, {"date": "2026-06-17", "close": 17.85, "volume": 1308959.0}, {"date": "2026-06-18", "close": 14.28, "volume": 4850209.0}, {"date": "2026-06-22", "close": 13.61, "volume": 1956680.0}, {"date": "2026-06-23", "close": 14.13, "volume": 1752294.0}, {"date": "2026-06-24", "close": 14.72, "volume": 1549305.0}, {"date": "2026-06-25", "close": 15.05, "volume": 1290324.0}, {"date": "2026-06-26", "close": 15.43, "volume": 3294090.0}, {"date": "2026-06-29", "close": 15.48, "volume": 1106480.0}, {"date": "2026-06-30", "close": 15.15, "volume": 1412328.0}, {"date": "2026-07-01", "close": 15.78, "volume": 1351505.0}, {"date": "2026-07-02", "close": 17.2, "volume": 1953473.0}, {"date": "2026-07-06", "close": 17.32, "volume": 1711142.0}, {"date": "2026-07-07", "close": 17.72, "volume": 1057795.0}, {"date": "2026-07-08", "close": 17.37, "volume": 3335527.0}, {"date": "2026-07-09", "close": 17.29, "volume": 1049957.0}, {"date": "2026-07-10", "close": 16.3, "volume": 1948450.0}, {"date": "2026-07-13", "close": 16.09, "volume": 857463.0}, {"date": "2026-07-14", "close": 15.55, "volume": 1156812.0}, {"date": "2026-07-15", "close": 16.03, "volume": 1100966.0}, {"date": "2026-07-16", "close": 16.42, "volume": 1117924.0}, {"date": "2026-07-17", "close": 15.92, "volume": 856319.0}, {"date": "2026-07-20", "close": 15.94, "volume": 933512.0}, {"date": "2026-07-21", "close": 16.0, "volume": 1069311.0}, {"date": "2026-07-22", "close": 15.57, "volume": 1064781.0}, {"date": "2026-07-23", "close": 19.99, "volume": 8948689.0}, {"date": "2026-07-24", "close": 17.65, "volume": 3880148.0}, {"date": "2026-07-27", "close": 17.03, "volume": 1811940.0}, {"date": "2026-07-28", "close": 16.31, "volume": 1383902.0}, {"date": "2026-07-29", "close": 15.2, "volume": 1506697.0}, {"date": "2026-07-30", "close": 15.23, "volume": 1414848.0}, {"date": "2026-07-31", "close": 14.84, "volume": 1228737.0}, {"date": "2026-08-03", "close": 15.32, "volume": 1642986.0}, {"date": "2026-08-04", "close": 16.27, "volume": 1740210.0}, {"date": "2026-08-05", "close": 16.05, "volume": 1234122.0}, {"date": "2026-08-06", "close": 15.69, "volume": 943318.0}, {"date": "2026-08-07", "close": 16.39, "volume": 1529221.0}], "refreshing": true}