{"ticker": "PTCT", "overview": {"cik": "1070081", "ticker": "PTCT", "name": "PTC THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001578852-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001288952-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007327", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001578852-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001628280-26-065336", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007297", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007274", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001269131-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007148", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001070081-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001288952-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001288952-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061154", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001288952-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001070081-26-000019", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-25", "title": "Form 144/A", "accession": "0001628280-26-058901", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001288952-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001578852-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006063", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095424", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001808968-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005607", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002142653-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0002142653-26-000003", "price_sensitive": false}]}, "description": "PTC THERAPEUTICS, INC. trades as PTCT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 572 insider filings for the company, from June 2013 to October 2026. Across those, 30 insiders disclosed 13 open-market purchases totalling $57.36M against 334 sales totalling $262.71M. The most recent filing on record is dated 14 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 57361902.23, "sell_n": 334, "sell_sum": 262706610.5769, "net": -205344708.34690002, "insiders": 30, "first_date": "2013-06-25", "last_date": "2026-10-14"}, "metrics": {"ticker": "PTCT", "has_prices": true, "as_of": "2026-09-22", "last": 65.96, "prev_close": 65.26, "change": 0.6999999999999886, "change_pct": 0.010726325467361148, "session_volume": 1307235.0, "vwap_5": 66.13249494818332, "vwap_20": 67.89170109994377, "vwap_60": 75.258956363649, "vwap_250": 73.7372797204932, "high_52w": 89.55, "low_52w": 62.82, "avg_volume_20": 1058772.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001288952-26-000016", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149036.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $149K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000016/0001288952-26-000016-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28305}, {"id": "0001578852-26-000026", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12337.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $12K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1578852/000157885226000026/0001578852-26-000026-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35505}, {"id": "0001288952-26-000014", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 158480.21000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $158K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000014/0001288952-26-000014-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38385}, {"id": "0001288952-26-000006", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1806509.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member cashes out $1.8M of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000006/0001288952-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001288952-26-000004", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1805411.3900000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $1.8M of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000004/0001288952-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "0001578852-26-000022", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 204127.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $204K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1578852/000157885226000022/0001578852-26-000022-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001808968-26-000017", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Matthew B. Klein", "who_key": "Klein Matthew B.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 705722.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTCT's CEO lightens up \u2014 $706K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000180896826000017/0001808968-26-000017-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130545}, {"id": "0002142653-26-000004", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Hege Elisabeth Sollie-Zetlmayer", "who_key": "Sollie-Zetlmayer Hege Elisabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000214265326000004/0002142653-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001984065-26-000008", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Pierre Gravier", "who_key": "Gravier Pierre", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 280742.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $281K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000198406526000008/0001984065-26-000008-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001578850-26-000023", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Neil Gregory Almstead", "who_key": "Almstead Neil Gregory", "role": "CHIEF TECHNICAL OPS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 222376.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $222K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000023/0001578850-26-000023-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167985}, {"id": "0001866044-26-000005", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mary L. Smith", "who_key": "Smith Mary L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1425060.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member cashes out $1.4M of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000186604426000005/0001866044-26-000005-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167985}, {"id": "0001578850-26-000021", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Neil Gregory Almstead", "who_key": "Almstead Neil Gregory", "role": "CHIEF TECHNICAL OPS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4093481.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $4.1M of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000021/0001578850-26-000021-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170865}, {"id": "0001578852-26-000020", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 432117.52999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $432K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000020/0001578852-26-000020-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172305}, {"id": "0001578850-26-000019", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Neil Gregory Almstead", "who_key": "Almstead Neil Gregory", "role": "CHIEF TECHNICAL OPS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 693151.4400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $693K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000019/0001578850-26-000019-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186705}, {"id": "0001578850-26-000017", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Neil Gregory Almstead", "who_key": "Almstead Neil Gregory", "role": "CHIEF TECHNICAL OPS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2254463.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $2.3M off the table in PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000017/0001578850-26-000017-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001578850-26-000014", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Neil Gregory Almstead", "who_key": "Almstead Neil Gregory", "role": "CHIEF TECHNICAL OPS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1921378.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in PTCT \u2014 A top exec offloads $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000014/0001578850-26-000014-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192465}, {"id": "0001578852-26-000018", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 822867.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $823K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000018/0001578852-26-000018-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199665}, {"id": "0001707685-26-000010", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Christine Marie Utter", "who_key": "Utter Christine Marie", "role": "SVP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1487474.1600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims PTCT: $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000170768526000010/0001707685-26-000010-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199665}, {"id": "0001323212-26-000010", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Eric Pauwels", "who_key": "Pauwels Eric", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1595775.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.6M sale: A top exec lightens up on PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321226000010/0001323212-26-000010-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001578852-26-000016", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 202958.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $203K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000016/0001578852-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001274173-26-000152", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 8.7% passive stake in PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000152-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000947263-26-000046", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "PTC Therapeutics, Inc.", "who_key": "PTC THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTC THERAPEUTICS, INC. moves to a 3.7% passive stake in PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/0000947263-26-000046-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001808968-26-000015", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Matthew B. Klein", "who_key": "Klein Matthew B.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 917153.5399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $917K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000180896826000015/0001808968-26-000015-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "0001578852-26-000014", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 279570.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside PTCT is selling \u2014 $280K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000014/0001578852-26-000014-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100119-26-000940", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "PTC Therapeutics, Inc.", "who_key": "PTC THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTC THERAPEUTICS, INC. takes a 5.17% passive stake in PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/0002100119-26-000940-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000623", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "PTC Therapeutics, Inc.", "who_key": "PTC THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTC THERAPEUTICS, INC. crosses 5% of PTCT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/0002100121-26-000623-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001808968-26-000013", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Matthew B. Klein", "who_key": "Klein Matthew B.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 202093.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTCT's CEO lightens up \u2014 $202K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000180896826000013/0001808968-26-000013-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281745}, {"id": "0001578852-26-000012", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 157293.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $157K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000012/0001578852-26-000012-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}, {"id": "0001686217-26-000012", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Lee Scott Golden", "who_key": "Golden Lee Scott", "role": "EVP & CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 56363.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims PTCT: $56K", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000168621726000012/0001686217-26-000012-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309105}, {"id": "0001578850-26-000012", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Neil Gregory Almstead", "who_key": "Almstead Neil Gregory", "role": "CHIEF TECHNICAL OPS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3590242.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $3.6M of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000012/0001578850-26-000012-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}], "recent_buys": [{"id": "0001415889-23-016478", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Pierre Gravier", "who_key": "Gravier Pierre", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 198736.22999999998, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO buys $199K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923016478/0001415889-23-016478-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521585}, {"id": "0001070081-20-000068", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 324846.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $325K of PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008120000068/0001070081-20-000068-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488625}, {"id": "0001104659-19-004057", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1999995.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465919004057/0001104659-19-004057-index.htm", "trade_date": "2019-01-25", "timestamp": "2019-01-25", "mins": 4087665}, {"id": "0001070081-17-000088", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Dawn Svoronos", "who_key": "Svoronos Dawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 337230.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008117000088/0001070081-17-000088-index.htm", "trade_date": "2017-05-23", "timestamp": "2017-05-23", "mins": 4968945}, {"id": "0001179110-16-021121", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Rothera", "who_key": "Rothera Mark", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12460.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911016021121/0001179110-16-021121-index.htm", "trade_date": "2016-03-03", "timestamp": "2016-03-03", "mins": 5611185}, {"id": "0001179110-14-013816", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 563500.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911014013816/0001179110-14-013816-index.htm", "trade_date": "2014-02-19", "timestamp": "2014-02-19", "mins": 6681105}, {"id": "0001181431-13-037300", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Adam Koppel", "who_key": "Koppel Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18750000.0, "score": 81.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000118143113037300/0001181431-13-037300-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025265}, {"id": "0001179110-13-011027", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "HBM Healthcare Investments (Cayman) Ltd.", "who_key": "HBM Healthcare Investments (Cayman) Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10000140.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTCT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911013011027/0001179110-13-011027-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025265}, {"id": "0001104659-13-052055", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999995.0, "score": 72.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465913052055/0001104659-13-052055-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025265}, {"id": "0001104659-13-052054", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Mark Rothera", "who_key": "Rothera Mark", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 375000.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PTCT \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465913052054/0001104659-13-052054-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025265}, {"id": "0001104659-13-052053", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Axel Bolte", "who_key": "Bolte Axel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTCT draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465913052053/0001104659-13-052053-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025265}, {"id": "0001104659-13-052051", "src": "INSIDERS", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Richard Aldrich", "who_key": "ALDRICH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11500005.0, "score": 75.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 8 insiders into PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465913052051/0001104659-13-052051-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025265}], "institutional": [{"id": "13DG-0001274173-26-000152", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 8.7% passive stake in PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000152-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000947263-26-000046", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "PTC Therapeutics, Inc.", "who_key": "PTC THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTC THERAPEUTICS, INC. moves to a 3.7% passive stake in PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/0000947263-26-000046-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002100119-26-000940", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "PTC Therapeutics, Inc.", "who_key": "PTC THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTC THERAPEUTICS, INC. takes a 5.17% passive stake in PTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/0002100119-26-000940-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000623", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "PTC Therapeutics, Inc.", "who_key": "PTC THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTC THERAPEUTICS, INC. crosses 5% of PTCT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/0002100121-26-000623-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002132", "src": "13DG", "ticker": "PTCT", "cik": "1070081", "company": "PTC THERAPEUTICS, INC.", "company_raw": "PTC THERAPEUTICS, INC.", "who": "PTC Therapeutics, Inc.", "who_key": "PTC THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PTC THERAPEUTICS, INC. adjusts its stake in PTCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/0000102909-26-002132-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "PTC Therapeutics, Inc. - Common Stock", "new_value": "PTC THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070081", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070081", "applied": 1, "detected_at": "2026-10-27T02:34:47.792368"}]}, "key_people": [{"who": "Stuart Walter Peltz", "who_key": "Peltz Stuart Walter", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 89346687.3749, "net": -89346687.3749, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 119590.98800000001, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923001803/0001415889-23-001803-index.htm"}, {"action": "SELL", "amount": 13476.1692, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923001461/0001415889-23-001461-index.htm"}, {"action": "SELL", "amount": 151804.7747, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923000877/0001415889-23-000877-index.htm"}, {"action": "SELL", "amount": 86020.05299999999, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923000834/0001415889-23-000834-index.htm"}, {"action": "SELL", "amount": 10918.996, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588922006356/0001415889-22-006356-index.htm"}, {"action": "SELL", "amount": 3712.878, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588922004083/0001415889-22-004083-index.htm"}, {"action": "SELL", "amount": 89724.486, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000840/0001179110-22-000840-index.htm"}, {"action": "SELL", "amount": 12973.62, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000631/0001179110-22-000631-index.htm"}, {"action": "SELL", "amount": 83329.575, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000394/0001179110-22-000394-index.htm"}, {"action": "SELL", "amount": 15559.235999999999, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000299/0001179110-22-000299-index.htm"}, {"action": "SELL", "amount": 128207.956, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911021001092/0001179110-21-001092-index.htm"}, {"action": "SELL", "amount": 21718.9, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911021000872/0001179110-21-000872-index.htm"}, {"action": "SELL", "amount": 128981.15999999999, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911021000413/0001179110-21-000413-index.htm"}, {"action": "SELL", "amount": 17641458.578, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911020012343/0001179110-20-012343-index.htm"}, {"action": "SELL", "amount": 1229483.765, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911020011799/0001179110-20-011799-index.htm"}, {"action": "SELL", "amount": 21254765.909, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911020011800/0001179110-20-011800-index.htm"}, {"action": "SELL", "amount": 2961900.0, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911020010871/0001179110-20-010871-index.htm"}, {"action": "SELL", "amount": 2682953.686, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911020010780/0001179110-20-010780-index.htm"}, {"action": "SELL", "amount": 3795261.508, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911020010372/0001179110-20-010372-index.htm"}, {"action": "SELL", "amount": 9006083.183, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911020010348/0001179110-20-010348-index.htm"}, {"action": "SELL", "amount": 5570151.054, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008120000120/0001070081-20-000120-index.htm"}, {"action": "SELL", "amount": 1689400.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008120000102/0001070081-20-000102-index.htm"}, {"action": "SELL", "amount": 314979.216, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008120000100/0001070081-20-000100-index.htm"}, {"action": "SELL", "amount": 5533592.283, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008120000097/0001070081-20-000097-index.htm"}, {"action": "SELL", "amount": 22523.481, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008120000023/0001070081-20-000023-index.htm"}], "latest": {"action": "SELL", "amount": 119590.98800000001, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923001803/0001415889-23-001803-index.htm"}}, {"who": "Neil Gregory Almstead", "who_key": "Almstead Neil Gregory", "role": "CHIEF TECHNICAL OPS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 46488108.4793, "net": -46488108.4793, "trades": 47, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222376.0, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000023/0001578850-26-000023-index.htm"}, {"action": "SELL", "amount": 4093481.61, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000021/0001578850-26-000021-index.htm"}, {"action": "SELL", "amount": 693151.4400000001, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000019/0001578850-26-000019-index.htm"}, {"action": "SELL", "amount": 2254463.35, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000017/0001578850-26-000017-index.htm"}, {"action": "SELL", "amount": 1921378.29, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000014/0001578850-26-000014-index.htm"}, {"action": "SELL", "amount": 3590242.77, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000012/0001578850-26-000012-index.htm"}, {"action": "SELL", "amount": 252822.82, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000010/0001578850-26-000010-index.htm"}, {"action": "SELL", "amount": 216472.56, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000008/0001578850-26-000008-index.htm"}, {"action": "SELL", "amount": 71863.0, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000006/0001578850-26-000006-index.htm"}, {"action": "SELL", "amount": 186097.79, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000004/0001578850-26-000004-index.htm"}, {"action": "SELL", "amount": 6001932.05, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885025000007/0001578850-25-000007-index.htm"}, {"action": "SELL", "amount": 2852030.56, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885025000006/0001578850-25-000006-index.htm"}, {"action": "SELL", "amount": 3632976.72, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885025000003/0001578850-25-000003-index.htm"}, {"action": "SELL", "amount": 147627.952, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925005133/0001415889-25-005133-index.htm"}, {"action": "SELL", "amount": 133674.30000000002, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925001290/0001415889-25-001290-index.htm"}, {"action": "SELL", "amount": 3727957.62, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924028289/0001415889-24-028289-index.htm"}, {"action": "SELL", "amount": 17604.0168, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924002174/0001415889-24-002174-index.htm"}, {"action": "SELL", "amount": 83950.3375, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924000908/0001415889-24-000908-index.htm"}, {"action": "SELL", "amount": 30023.224, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923001793/0001415889-23-001793-index.htm"}, {"action": "SELL", "amount": 2087.8572000000004, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923001458/0001415889-23-001458-index.htm"}, {"action": "SELL", "amount": 39653.886, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923000884/0001415889-23-000884-index.htm"}, {"action": "SELL", "amount": 31617.0558, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923000839/0001415889-23-000839-index.htm"}, {"action": "SELL", "amount": 25281.264000000003, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000835/0001179110-22-000835-index.htm"}, {"action": "SELL", "amount": 1690.502, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000628/0001179110-22-000628-index.htm"}, {"action": "SELL", "amount": 30858.524999999998, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000400/0001179110-22-000400-index.htm"}], "latest": {"action": "SELL", "amount": 222376.0, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885026000023/0001578850-26-000023-index.htm"}}, {"who": "Mark Elliott Boulding", "who_key": "Boulding Mark Elliott", "role": "EXEC. VP AND CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 40216280.138399996, "net": -40216280.138399996, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12337.920000000002, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578852/000157885226000026/0001578852-26-000026-index.htm"}, {"action": "SELL", "amount": 204127.26, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578852/000157885226000022/0001578852-26-000022-index.htm"}, {"action": "SELL", "amount": 432117.52999999997, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000020/0001578852-26-000020-index.htm"}, {"action": "SELL", "amount": 822867.75, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000018/0001578852-26-000018-index.htm"}, {"action": "SELL", "amount": 202958.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000016/0001578852-26-000016-index.htm"}, {"action": "SELL", "amount": 279570.2, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000014/0001578852-26-000014-index.htm"}, {"action": "SELL", "amount": 157293.27, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000012/0001578852-26-000012-index.htm"}, {"action": "SELL", "amount": 209762.58, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000010/0001578852-26-000010-index.htm"}, {"action": "SELL", "amount": 408612.61000000004, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000008/0001578852-26-000008-index.htm"}, {"action": "SELL", "amount": 489080.52999999997, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000006/0001578852-26-000006-index.htm"}, {"action": "SELL", "amount": 511641.42, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000004/0001578852-26-000004-index.htm"}, {"action": "SELL", "amount": 171191.98, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885226000002/0001578852-26-000002-index.htm"}, {"action": "SELL", "amount": 213686.88999999998, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885225000010/0001578852-25-000010-index.htm"}, {"action": "SELL", "amount": 214091.16999999998, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885225000008/0001578852-25-000008-index.htm"}, {"action": "SELL", "amount": 1638548.6300000001, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885225000005/0001578852-25-000005-index.htm"}, {"action": "SELL", "amount": 2890586.51, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000157885225000003/0001578852-25-000003-index.htm"}, {"action": "SELL", "amount": 136655.54, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925022309/0001415889-25-022309-index.htm"}, {"action": "SELL", "amount": 129716.88, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925013661/0001415889-25-013661-index.htm"}, {"action": "SELL", "amount": 827232.91, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925008141/0001415889-25-008141-index.htm"}, {"action": "SELL", "amount": 4003304.9699999997, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925007856/0001415889-25-007856-index.htm"}, {"action": "SELL", "amount": 147678.104, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925005134/0001415889-25-005134-index.htm"}, {"action": "SELL", "amount": 158870.62, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925001291/0001415889-25-001291-index.htm"}, {"action": "SELL", "amount": 5022334.27, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924028285/0001415889-24-028285-index.htm"}, {"action": "SELL", "amount": 21637.1352, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924002173/0001415889-24-002173-index.htm"}, {"action": "SELL", "amount": 97959.59950000001, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924000910/0001415889-24-000910-index.htm"}], "latest": {"action": "SELL", "amount": 12337.920000000002, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578852/000157885226000026/0001578852-26-000026-index.htm"}}, {"who": "Adam Koppel", "who_key": "Koppel Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18750000.0, "sold": 0, "net": 18750000.0, "trades": 1, "top_score": 81.3, "lean": "buying", "history": [{"action": "BUY", "amount": 18750000.0, "date": "2013-06-25", "score": 81.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000118143113037300/0001181431-13-037300-index.htm"}], "latest": {"action": "BUY", "amount": 18750000.0, "date": "2013-06-25", "score": 81.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000118143113037300/0001181431-13-037300-index.htm"}}, {"who": "Michael Schmertzler", "who_key": "SCHMERTZLER MICHAEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 10888336.0, "sold": 4006012.58, "net": 6882323.42, "trades": 10, "top_score": 72.3, "lean": "buying", "history": [{"action": "SELL", "amount": 149036.84, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000016/0001288952-26-000016-index.htm"}, {"action": "SELL", "amount": 158480.21000000002, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000014/0001288952-26-000014-index.htm"}, {"action": "SELL", "amount": 1806509.14, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000006/0001288952-26-000006-index.htm"}, {"action": "SELL", "amount": 1805411.3900000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000004/0001288952-26-000004-index.htm"}, {"action": "SELL", "amount": 41715.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924000919/0001415889-24-000919-index.htm"}, {"action": "SELL", "amount": 44860.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923009501/0001415889-23-009501-index.htm"}, {"action": "BUY", "amount": 324846.0, "date": "2020-03-16", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000107008120000068/0001070081-20-000068-index.htm"}, {"action": "BUY", "amount": 1999995.0, "date": "2019-01-25", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465919004057/0001104659-19-004057-index.htm"}, {"action": "BUY", "amount": 563500.0, "date": "2014-02-19", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911014013816/0001179110-14-013816-index.htm"}, {"action": "BUY", "amount": 7999995.0, "date": "2013-06-25", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465913052055/0001104659-13-052055-index.htm"}], "latest": {"action": "SELL", "amount": 149036.84, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288952/000128895226000016/0001288952-26-000016-index.htm"}}, {"who": "Eric Pauwels", "who_key": "Pauwels Eric", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12632534.9737, "net": -12632534.9737, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1595775.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321226000010/0001323212-26-000010-index.htm"}, {"action": "SELL", "amount": 209397.84, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321226000008/0001323212-26-000008-index.htm"}, {"action": "SELL", "amount": 565946.0, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321226000006/0001323212-26-000006-index.htm"}, {"action": "SELL", "amount": 242416.51, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321226000004/0001323212-26-000004-index.htm"}, {"action": "SELL", "amount": 1584349.85, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321225000006/0001323212-25-000006-index.htm"}, {"action": "SELL", "amount": 3279275.05, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321225000003/0001323212-25-000003-index.htm"}, {"action": "SELL", "amount": 2268374.13, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925023986/0001415889-25-023986-index.htm"}, {"action": "SELL", "amount": 630104.4, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925008452/0001415889-25-008452-index.htm"}, {"action": "SELL", "amount": 147576.59600000002, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925005137/0001415889-25-005137-index.htm"}, {"action": "SELL", "amount": 167550.66, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588925001294/0001415889-25-001294-index.htm"}, {"action": "SELL", "amount": 19781.245000000003, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924011248/0001415889-24-011248-index.htm"}, {"action": "SELL", "amount": 9973.792800000001, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924002171/0001415889-24-002171-index.htm"}, {"action": "SELL", "amount": 104852.19270000001, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588924000917/0001415889-24-000917-index.htm"}, {"action": "SELL", "amount": 496282.2738, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923008568/0001415889-23-008568-index.htm"}, {"action": "SELL", "amount": 517088.8684, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923008390/0001415889-23-008390-index.htm"}, {"action": "SELL", "amount": 38095.9884, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923006752/0001415889-23-006752-index.htm"}, {"action": "SELL", "amount": 17110.5, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923001800/0001415889-23-001800-index.htm"}, {"action": "SELL", "amount": 17035.0167, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923001460/0001415889-23-001460-index.htm"}, {"action": "SELL", "amount": 53793.8443, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923000878/0001415889-23-000878-index.htm"}, {"action": "SELL", "amount": 35741.0196, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588923000835/0001415889-23-000835-index.htm"}, {"action": "SELL", "amount": 34947.33, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000141588922004210/0001415889-22-004210-index.htm"}, {"action": "SELL", "amount": 14680.734, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000839/0001179110-22-000839-index.htm"}, {"action": "SELL", "amount": 14113.726, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000630/0001179110-22-000630-index.htm"}, {"action": "SELL", "amount": 33362.65, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000395/0001179110-22-000395-index.htm"}, {"action": "SELL", "amount": 33176.572, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911022000301/0001179110-22-000301-index.htm"}], "latest": {"action": "SELL", "amount": 1595775.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000132321226000010/0001323212-26-000010-index.htm"}}, {"who": "Richard Aldrich", "who_key": "ALDRICH RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11500005.0, "sold": 389591.6, "net": 11110413.4, "trades": 2, "top_score": 75.7, "lean": "buying", "history": [{"action": "SELL", "amount": 389591.6, "date": "2015-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465915044670/0001104659-15-044670-index.htm"}, {"action": "BUY", "amount": 11500005.0, "date": "2013-06-25", "score": 75.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465913052051/0001104659-13-052051-index.htm"}], "latest": {"action": "SELL", "amount": 389591.6, "date": "2015-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000110465915044670/0001104659-15-044670-index.htm"}}, {"who": "HBM Healthcare Investments (Cayman) Ltd.", "who_key": "HBM Healthcare Investments (Cayman) Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10000140.0, "sold": 1272119.6939, "net": 8728020.3061, "trades": 2, "top_score": 65.9, "lean": "buying", "history": [{"action": "SELL", "amount": 1272119.6939, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911013018315/0001179110-13-018315-index.htm"}, {"action": "BUY", "amount": 10000140.0, "date": "2013-06-25", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911013011027/0001179110-13-011027-index.htm"}], "latest": {"action": "SELL", "amount": 1272119.6939, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070081/000117911013018315/0001179110-13-018315-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -705722.44}, {"date": "2026-08-17", "net": -204127.26}, {"date": "2026-08-20", "net": -1805411.3900000001}, {"date": "2026-08-27", "net": -1806509.14}, {"date": "2026-10-07", "net": -158480.21000000002}, {"date": "2026-10-09", "net": -12337.920000000002}, {"date": "2026-10-14", "net": -149036.84}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001578852-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001288952-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007327", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001578852-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001628280-26-065336", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007297", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007274", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001269131-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007148", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001070081-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001288952-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001288952-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061154", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001288952-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001070081-26-000019", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-25", "title": "Form 144/A", "accession": "0001628280-26-058901", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001288952-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001578852-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-058006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006063", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095424", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001808968-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005607", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002142653-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0002142653-26-000003", "price_sensitive": false}], "performance": {"ticker": "PTCT", "has_prices": true, "summary": {"n": 13, "avg": 4.0734705117846355, "win_rate": 1.0, "best": 5.029250457038391, "worst": 1.03768921841211, "as_of": "2026-09-22"}, "buys": [{"who": "Gravier Pierre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 198736.22999999998, "date": "2023-12-12", "score": 54.5, "ref_price": 26.11, "return": 1.5262351589429335}, {"who": "SCHMERTZLER MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324846.0, "date": "2020-03-16", "score": 46.8, "ref_price": 32.37, "return": 1.03768921841211}, {"who": "SCHMERTZLER MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999995.0, "date": "2019-01-25", "score": 55.4, "ref_price": 29.42, "return": 1.242012236573759}, {"who": "Svoronos Dawn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 337230.0, "date": "2017-05-23", "score": 45.4, "ref_price": 13.5, "return": 3.8859259259259256}, {"who": "Rothera Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 12460.0, "date": "2016-03-03", "score": 41.9, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "SCHMERTZLER MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 563500.0, "date": "2014-02-19", "score": 48.3, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "Koppel Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18750000.0, "date": "2013-06-25", "score": 81.3, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "HBM Healthcare Investments (Cayman) Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10000140.0, "date": "2013-06-25", "score": 65.9, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "SCHMERTZLER MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7999995.0, "date": "2013-06-25", "score": 72.3, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "Rothera Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 375000.0, "date": "2013-06-25", "score": 49.7, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "Bolte Axel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2013-06-25", "score": 44.7, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "ALDRICH RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500005.0, "date": "2013-06-25", "score": 75.7, "ref_price": 10.94, "return": 5.029250457038391}, {"who": "Vulcan Ventures Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999995.0, "date": "2013-06-25", "score": 70.0, "ref_price": 10.94, "return": 5.029250457038391}]}, "price_series": [{"date": "2016-09-22", "close": 10.94, "volume": 1516400.0}, {"date": "2016-09-23", "close": 11.66, "volume": 1679817.0}, {"date": "2016-09-26", "close": 11.64, "volume": 1143918.0}, {"date": "2016-09-27", "close": 11.88, "volume": 1159063.0}, {"date": "2016-09-28", "close": 11.73, "volume": 930164.0}, {"date": "2016-09-29", "close": 11.56, "volume": 745830.0}, {"date": "2016-09-30", "close": 14.01, "volume": 6841329.0}, {"date": "2016-10-03", "close": 13.36, "volume": 1782475.0}, {"date": "2016-10-04", "close": 13.33, "volume": 1141545.0}, {"date": "2016-10-05", "close": 13.71, "volume": 1019632.0}, {"date": "2016-10-06", "close": 13.59, "volume": 1268999.0}, {"date": "2016-10-07", "close": 13.34, "volume": 950176.0}, {"date": "2016-10-10", "close": 13.59, "volume": 1790115.0}, {"date": "2016-10-11", "close": 13.28, "volume": 1561392.0}, {"date": "2016-10-12", "close": 13.41, "volume": 556227.0}, {"date": "2016-10-13", "close": 13.57, "volume": 729529.0}, {"date": "2016-10-14", "close": 13.27, "volume": 583709.0}, {"date": "2016-10-17", "close": 7.97, "volume": 12006200.0}, {"date": "2016-10-18", "close": 7.55, "volume": 8279913.0}, {"date": "2016-10-19", "close": 6.96, "volume": 1925195.0}, {"date": "2016-10-20", "close": 7.02, "volume": 1513091.0}, {"date": "2016-10-21", "close": 6.91, "volume": 1806322.0}, {"date": "2016-10-24", "close": 6.7, "volume": 1096511.0}, {"date": "2016-10-25", "close": 6.51, "volume": 863428.0}, {"date": "2016-10-26", "close": 6.53, "volume": 515758.0}, {"date": "2016-10-27", "close": 6.41, "volume": 644861.0}, {"date": "2016-10-28", "close": 6.39, "volume": 565242.0}, {"date": "2016-10-31", "close": 6.21, "volume": 497993.0}, {"date": "2016-11-01", "close": 6.35, "volume": 898438.0}, {"date": "2016-11-02", "close": 6.25, "volume": 581415.0}, {"date": "2016-11-03", "close": 4.19, "volume": 6088212.0}, {"date": "2016-11-04", "close": 5.0, "volume": 3458591.0}, {"date": "2016-11-07", "close": 5.64, "volume": 2599078.0}, {"date": "2016-11-08", "close": 5.23, "volume": 1560648.0}, {"date": "2016-11-09", "close": 5.61, "volume": 1420944.0}, {"date": "2016-11-10", "close": 6.0, "volume": 1799845.0}, {"date": "2016-11-11", "close": 11.3, "volume": 21625360.0}, {"date": "2016-11-14", "close": 12.05, "volume": 6843280.0}, {"date": "2016-11-15", "close": 12.07, "volume": 2311745.0}, {"date": "2016-11-16", "close": 11.92, "volume": 1480625.0}, {"date": "2016-11-17", "close": 12.64, "volume": 1297834.0}, {"date": "2016-11-18", "close": 12.59, "volume": 1753597.0}, {"date": "2016-11-21", "close": 12.1, "volume": 1104284.0}, {"date": "2016-11-22", "close": 11.73, "volume": 985119.0}, {"date": "2016-11-23", "close": 12.31, "volume": 865397.0}, {"date": "2016-11-25", "close": 12.41, "volume": 389908.0}, {"date": "2016-11-28", "close": 11.77, "volume": 895428.0}, {"date": "2016-11-29", "close": 11.47, "volume": 757403.0}, {"date": "2016-11-30", "close": 11.14, "volume": 790691.0}, {"date": "2016-12-01", "close": 10.98, "volume": 840426.0}, {"date": "2016-12-02", "close": 11.08, "volume": 667228.0}, {"date": "2016-12-05", "close": 12.09, "volume": 909951.0}, {"date": "2016-12-06", "close": 12.25, "volume": 1026523.0}, {"date": "2016-12-07", "close": 12.07, "volume": 603161.0}, {"date": "2016-12-08", "close": 12.86, "volume": 934079.0}, {"date": "2016-12-09", "close": 12.79, "volume": 709776.0}, {"date": "2016-12-12", "close": 12.56, "volume": 423024.0}, {"date": "2016-12-13", "close": 12.4, "volume": 409314.0}, {"date": "2016-12-14", "close": 12.33, "volume": 680046.0}, {"date": "2016-12-15", "close": 12.15, "volume": 801367.0}, {"date": "2016-12-16", "close": 12.43, "volume": 864703.0}, {"date": "2016-12-19", "close": 12.24, "volume": 574355.0}, {"date": "2016-12-20", "close": 12.29, "volume": 499089.0}, {"date": "2016-12-21", "close": 11.87, "volume": 513197.0}, {"date": "2016-12-22", "close": 11.73, "volume": 355027.0}, {"date": "2016-12-23", "close": 12.26, "volume": 638944.0}, {"date": "2016-12-27", "close": 11.67, "volume": 872484.0}, {"date": "2016-12-28", "close": 11.43, "volume": 547576.0}, {"date": "2016-12-29", "close": 11.18, "volume": 935244.0}, {"date": "2016-12-30", "close": 10.91, "volume": 733479.0}, {"date": "2017-01-03", "close": 11.23, "volume": 435450.0}, {"date": "2017-01-04", "close": 11.75, "volume": 1011240.0}, {"date": "2017-01-05", "close": 12.68, "volume": 866570.0}, {"date": "2017-01-06", "close": 12.95, "volume": 966292.0}, {"date": "2017-01-09", "close": 14.29, "volume": 1150412.0}, {"date": "2017-01-10", "close": 14.93, "volume": 1289587.0}, {"date": "2017-01-11", "close": 15.09, "volume": 2000583.0}, {"date": "2017-01-12", "close": 15.36, "volume": 968455.0}, {"date": "2017-01-13", "close": 15.47, "volume": 559635.0}, {"date": "2017-01-17", "close": 14.71, "volume": 1068435.0}, {"date": "2017-01-18", "close": 14.42, "volume": 657688.0}, {"date": "2017-01-19", "close": 14.52, "volume": 531607.0}, {"date": "2017-01-20", "close": 14.43, "volume": 373480.0}, {"date": "2017-01-23", "close": 13.66, "volume": 1034962.0}, {"date": "2017-01-24", "close": 13.38, "volume": 724386.0}, {"date": "2017-01-25", "close": 13.47, "volume": 337133.0}, {"date": "2017-01-26", "close": 13.8, "volume": 959775.0}, {"date": "2017-01-27", "close": 12.82, "volume": 1269296.0}, {"date": "2017-01-30", "close": 12.2, "volume": 580677.0}, {"date": "2017-01-31", "close": 13.1, "volume": 1127925.0}, {"date": "2017-02-01", "close": 13.15, "volume": 595375.0}, {"date": "2017-02-02", "close": 13.16, "volume": 411746.0}, {"date": "2017-02-03", "close": 13.49, "volume": 482878.0}, {"date": "2017-02-06", "close": 13.59, "volume": 439014.0}, {"date": "2017-02-07", "close": 13.46, "volume": 531383.0}, {"date": "2017-02-08", "close": 13.24, "volume": 428092.0}, {"date": "2017-02-09", "close": 13.82, "volume": 587182.0}, {"date": "2017-02-10", "close": 12.84, "volume": 943244.0}, {"date": "2017-02-13", "close": 12.6, "volume": 456493.0}, {"date": "2017-02-14", "close": 12.84, "volume": 293734.0}, {"date": "2017-02-15", "close": 12.76, "volume": 503194.0}, {"date": "2017-02-16", "close": 13.78, "volume": 2625212.0}, {"date": "2017-02-17", "close": 14.16, "volume": 1111866.0}, {"date": "2017-02-21", "close": 13.5, "volume": 880740.0}, {"date": "2017-02-22", "close": 13.31, "volume": 896527.0}, {"date": "2017-02-23", "close": 13.07, "volume": 490597.0}, {"date": "2017-02-24", "close": 13.16, "volume": 447083.0}, {"date": "2017-02-27", "close": 13.53, "volume": 707168.0}, {"date": "2017-02-28", "close": 13.63, "volume": 869518.0}, {"date": "2017-03-01", "close": 13.18, "volume": 1258177.0}, {"date": "2017-03-02", "close": 10.58, "volume": 7638749.0}, {"date": "2017-03-03", "close": 9.81, "volume": 3095810.0}, {"date": "2017-03-06", "close": 10.22, "volume": 3114338.0}, {"date": "2017-03-07", "close": 9.93, "volume": 1112721.0}, {"date": "2017-03-08", "close": 10.31, "volume": 1564306.0}, {"date": "2017-03-09", "close": 10.33, "volume": 1383665.0}, {"date": "2017-03-10", "close": 10.64, "volume": 1347828.0}, {"date": "2017-03-13", "close": 10.76, "volume": 932927.0}, {"date": "2017-03-14", "close": 10.39, "volume": 869227.0}, {"date": "2017-03-15", "close": 10.9, "volume": 1421986.0}, {"date": "2017-03-16", "close": 8.84, "volume": 5181264.0}, {"date": "2017-03-17", "close": 9.06, "volume": 3708520.0}, {"date": "2017-03-20", "close": 8.9, "volume": 1022831.0}, {"date": "2017-03-21", "close": 8.37, "volume": 1379913.0}, {"date": "2017-03-22", "close": 8.64, "volume": 1636195.0}, {"date": "2017-03-23", "close": 8.45, "volume": 981374.0}, {"date": "2017-03-24", "close": 8.52, "volume": 598588.0}, {"date": "2017-03-27", "close": 8.75, "volume": 917396.0}, {"date": "2017-03-28", "close": 8.64, "volume": 656881.0}, {"date": "2017-03-29", "close": 8.74, "volume": 831149.0}, {"date": "2017-03-30", "close": 9.32, "volume": 1584952.0}, {"date": "2017-03-31", "close": 9.84, "volume": 1729628.0}, {"date": "2017-04-03", "close": 9.75, "volume": 917917.0}, {"date": "2017-04-04", "close": 9.66, "volume": 664387.0}, {"date": "2017-04-05", "close": 9.67, "volume": 768255.0}, {"date": "2017-04-06", "close": 9.73, "volume": 697228.0}, {"date": "2017-04-07", "close": 9.84, "volume": 579348.0}, {"date": "2017-04-10", "close": 10.28, "volume": 871604.0}, {"date": "2017-04-11", "close": 10.42, "volume": 920655.0}, {"date": "2017-04-12", "close": 10.57, "volume": 1173901.0}, {"date": "2017-04-13", "close": 10.38, "volume": 1456212.0}, {"date": "2017-04-17", "close": 10.68, "volume": 1018232.0}, {"date": "2017-04-18", "close": 11.03, "volume": 1284241.0}, {"date": "2017-04-19", "close": 11.39, "volume": 1235384.0}, {"date": "2017-04-20", "close": 11.25, "volume": 2546018.0}, {"date": "2017-04-21", "close": 11.37, "volume": 1204947.0}, {"date": "2017-04-24", "close": 11.58, "volume": 928144.0}, {"date": "2017-04-25", "close": 11.84, "volume": 994496.0}, {"date": "2017-04-26", "close": 12.0, "volume": 1110155.0}, {"date": "2017-04-27", "close": 12.01, "volume": 623370.0}, {"date": "2017-04-28", "close": 12.15, "volume": 499475.0}, {"date": "2017-05-01", "close": 12.17, "volume": 760225.0}, {"date": "2017-05-02", "close": 12.41, "volume": 1017924.0}, {"date": "2017-05-03", "close": 12.05, "volume": 631390.0}, {"date": "2017-05-04", "close": 12.13, "volume": 567230.0}, {"date": "2017-05-05", "close": 12.25, "volume": 922787.0}, {"date": "2017-05-08", "close": 10.79, "volume": 1500980.0}, {"date": "2017-05-09", "close": 11.78, "volume": 1381551.0}, {"date": "2017-05-10", "close": 12.59, "volume": 927279.0}, {"date": "2017-05-11", "close": 12.96, "volume": 913937.0}, {"date": "2017-05-12", "close": 13.06, "volume": 788579.0}, {"date": "2017-05-15", "close": 13.1, "volume": 450184.0}, {"date": "2017-05-16", "close": 12.96, "volume": 474820.0}, {"date": "2017-05-17", "close": 12.92, "volume": 453667.0}, {"date": "2017-05-18", "close": 13.34, "volume": 767361.0}, {"date": "2017-05-19", "close": 13.6, "volume": 648047.0}, {"date": "2017-05-22", "close": 13.41, "volume": 557609.0}, {"date": "2017-05-23", "close": 13.5, "volume": 502279.0}, {"date": "2017-05-24", "close": 12.58, "volume": 986725.0}, {"date": "2017-05-25", "close": 12.75, "volume": 613642.0}, {"date": "2017-05-26", "close": 12.59, "volume": 400239.0}, {"date": "2017-05-30", "close": 12.54, "volume": 494034.0}, {"date": "2017-05-31", "close": 12.53, "volume": 438850.0}, {"date": "2017-06-01", "close": 12.62, "volume": 806422.0}, {"date": "2017-06-02", "close": 13.1, "volume": 460598.0}, {"date": "2017-06-05", "close": 13.55, "volume": 699765.0}, {"date": "2017-06-06", "close": 14.31, "volume": 2698168.0}, {"date": "2017-06-07", "close": 15.47, "volume": 1711633.0}, {"date": "2017-06-08", "close": 16.38, "volume": 1194654.0}, {"date": "2017-06-09", "close": 16.39, "volume": 880385.0}, {"date": "2017-06-12", "close": 16.61, "volume": 928850.0}, {"date": "2017-06-13", "close": 16.81, "volume": 835289.0}, {"date": "2017-06-14", "close": 16.82, "volume": 565394.0}, {"date": "2017-06-15", "close": 16.785, "volume": 500677.0}, {"date": "2017-06-16", "close": 16.99, "volume": 1456157.0}, {"date": "2017-06-19", "close": 17.2, "volume": 1118099.0}, {"date": "2017-06-20", "close": 17.02, "volume": 864715.0}, {"date": "2017-06-21", "close": 17.65, "volume": 910729.0}, {"date": "2017-06-22", "close": 17.85, "volume": 575800.0}, {"date": "2017-06-23", "close": 18.28, "volume": 1644347.0}, {"date": "2017-06-26", "close": 18.39, "volume": 576968.0}, {"date": "2017-06-27", "close": 17.85, "volume": 770752.0}, {"date": "2017-06-28", "close": 18.34, "volume": 659142.0}, {"date": "2017-06-29", "close": 18.46, "volume": 446966.0}, {"date": "2017-06-30", "close": 18.33, "volume": 592175.0}, {"date": "2017-07-03", "close": 18.85, "volume": 432749.0}, {"date": "2017-07-05", "close": 19.41, "volume": 758183.0}, {"date": "2017-07-06", "close": 19.32, "volume": 686007.0}, {"date": "2017-07-07", "close": 19.29, "volume": 430028.0}, {"date": "2017-07-10", "close": 18.82, "volume": 492540.0}, {"date": "2017-07-11", "close": 19.86, "volume": 830407.0}, {"date": "2017-07-12", "close": 18.71, "volume": 712115.0}, {"date": "2017-07-13", "close": 19.18, "volume": 984299.0}, {"date": "2017-07-14", "close": 19.39, "volume": 527433.0}, {"date": "2017-07-17", "close": 19.37, "volume": 515016.0}, {"date": "2017-07-18", "close": 19.4, "volume": 332829.0}, {"date": "2017-07-19", "close": 19.43, "volume": 450060.0}, {"date": "2017-07-20", "close": 20.34, "volume": 1198707.0}, {"date": "2017-07-21", "close": 21.44, "volume": 817309.0}, {"date": "2017-07-24", "close": 21.55, "volume": 805424.0}, {"date": "2017-07-25", "close": 21.15, "volume": 456191.0}, {"date": "2017-07-26", "close": 20.84, "volume": 320074.0}, {"date": "2017-07-27", "close": 20.17, "volume": 542842.0}, {"date": "2017-07-28", "close": 20.66, "volume": 289086.0}, {"date": "2017-07-31", "close": 20.62, "volume": 285128.0}, {"date": "2017-08-01", "close": 19.96, "volume": 670899.0}, {"date": "2017-08-02", "close": 19.05, "volume": 653897.0}, {"date": "2017-08-03", "close": 18.96, "volume": 617916.0}, {"date": "2017-08-04", "close": 19.75, "volume": 379447.0}, {"date": "2017-08-07", "close": 19.91, "volume": 471962.0}, {"date": "2017-08-08", "close": 19.1, "volume": 515784.0}, {"date": "2017-08-09", "close": 19.495, "volume": 1685757.0}, {"date": "2017-08-10", "close": 18.35, "volume": 1131626.0}, {"date": "2017-08-11", "close": 18.98, "volume": 615469.0}, {"date": "2017-08-14", "close": 18.69, "volume": 553858.0}, {"date": "2017-08-15", "close": 18.02, "volume": 528728.0}, {"date": "2017-08-16", "close": 17.69, "volume": 746025.0}, {"date": "2017-08-17", "close": 17.56, "volume": 454171.0}, {"date": "2017-08-18", "close": 17.5, "volume": 586946.0}, {"date": "2017-08-21", "close": 17.72, "volume": 491183.0}, {"date": "2017-08-22", "close": 19.03, "volume": 447595.0}, {"date": "2017-08-23", "close": 18.42, "volume": 372593.0}, {"date": "2017-08-24", "close": 19.14, "volume": 582977.0}, {"date": "2017-08-25", "close": 19.17, "volume": 371710.0}, {"date": "2017-08-28", "close": 20.11, "volume": 533501.0}, {"date": "2017-08-29", "close": 20.08, "volume": 732319.0}, {"date": "2017-08-30", "close": 20.32, "volume": 525885.0}, {"date": "2017-08-31", "close": 20.75, "volume": 509938.0}, {"date": "2017-09-01", "close": 20.93, "volume": 385741.0}, {"date": "2017-09-05", "close": 21.61, "volume": 786786.0}, {"date": "2017-09-06", "close": 21.17, "volume": 808333.0}, {"date": "2017-09-07", "close": 20.77, "volume": 781370.0}, {"date": "2017-09-08", "close": 20.51, "volume": 803047.0}, {"date": "2017-09-11", "close": 20.55, "volume": 512019.0}, {"date": "2017-09-12", "close": 20.29, "volume": 571195.0}, {"date": "2017-09-13", "close": 20.17, "volume": 518976.0}, {"date": "2017-09-14", "close": 19.71, "volume": 541176.0}, {"date": "2017-09-15", "close": 19.42, "volume": 1392944.0}, {"date": "2017-09-18", "close": 20.41, "volume": 967879.0}, {"date": "2017-09-19", "close": 20.27, "volume": 532782.0}, {"date": "2017-09-20", "close": 20.13, "volume": 1046655.0}, {"date": "2017-09-21", "close": 20.05, "volume": 743986.0}, {"date": "2017-09-22", "close": 18.52, "volume": 1412816.0}, {"date": "2017-09-25", "close": 19.51, "volume": 1813242.0}, {"date": "2017-09-26", "close": 16.81, "volume": 9091238.0}, {"date": "2017-09-27", "close": 17.46, "volume": 2523617.0}, {"date": "2017-09-28", "close": 17.46, "volume": null}, {"date": "2017-09-29", "close": 20.01, "volume": 5236780.0}, {"date": "2017-10-02", "close": 20.89, "volume": 1587785.0}, {"date": "2017-10-03", "close": 18.62, "volume": 3962074.0}, {"date": "2017-10-04", "close": 18.9, "volume": 1117506.0}, {"date": "2017-10-05", "close": 19.9, "volume": 1227911.0}, {"date": "2017-10-06", "close": 19.63, "volume": 504979.0}, {"date": "2017-10-09", "close": 18.38, "volume": 2124373.0}, {"date": "2017-10-10", "close": 18.18, "volume": 768357.0}, {"date": "2017-10-11", "close": 17.84, "volume": 812187.0}, {"date": "2017-10-12", "close": 17.83, "volume": 601709.0}, {"date": "2017-10-13", "close": 17.86, "volume": 529192.0}, {"date": "2017-10-16", "close": 17.91, "volume": 496400.0}, {"date": "2017-10-17", "close": 18.13, "volume": 405352.0}, {"date": "2017-10-18", "close": 18.25, "volume": 476922.0}, {"date": "2017-10-19", "close": 17.67, "volume": 746975.0}, {"date": "2017-10-20", "close": 17.79, "volume": 683787.0}, {"date": "2017-10-23", "close": 16.99, "volume": 1452915.0}, {"date": "2017-10-24", "close": 16.14, "volume": 1586551.0}, {"date": "2017-10-25", "close": 17.3, "volume": 4054665.0}, {"date": "2017-10-26", "close": 16.25, "volume": 2944382.0}, {"date": "2017-10-27", "close": 17.57, "volume": 1429022.0}, {"date": "2017-10-30", "close": 18.25, "volume": 1133243.0}, {"date": "2017-10-31", "close": 18.74, "volume": 1146022.0}, {"date": "2017-11-01", "close": 17.77, "volume": 1215721.0}, {"date": "2017-11-02", "close": 17.85, "volume": 1189000.0}, {"date": "2017-11-03", "close": 17.44, "volume": 1253996.0}, {"date": "2017-11-06", "close": 17.16, "volume": 1045684.0}, {"date": "2017-11-07", "close": 16.85, "volume": 756842.0}, {"date": "2017-11-08", "close": 16.1, "volume": 855264.0}, {"date": "2017-11-09", "close": 15.85, "volume": 917607.0}, {"date": "2017-11-10", "close": 16.05, "volume": 744640.0}, {"date": "2017-11-13", "close": 15.53, "volume": 1128870.0}, {"date": "2017-11-14", "close": 15.16, "volume": 796443.0}, {"date": "2017-11-15", "close": 15.14, "volume": 443128.0}, {"date": "2017-11-16", "close": 15.88, "volume": 1440586.0}, {"date": "2017-11-17", "close": 15.97, "volume": 1094509.0}, {"date": "2017-11-20", "close": 15.73, "volume": 875882.0}, {"date": "2017-11-21", "close": 15.79, "volume": 882114.0}, {"date": "2017-11-22", "close": 15.84, "volume": 873264.0}, {"date": "2017-11-24", "close": 16.59, "volume": 376304.0}, {"date": "2017-11-27", "close": 16.19, "volume": 605865.0}, {"date": "2017-11-28", "close": 16.16, "volume": 640950.0}, {"date": "2017-11-29", "close": 15.92, "volume": 388965.0}, {"date": "2017-11-30", "close": 15.95, "volume": 1545326.0}, {"date": "2017-12-01", "close": 15.78, "volume": 987498.0}, {"date": "2017-12-04", "close": 15.77, "volume": 512367.0}, {"date": "2017-12-05", "close": 15.97, "volume": 400948.0}, {"date": "2017-12-06", "close": 16.11, "volume": 522748.0}, {"date": "2017-12-07", "close": 16.75, "volume": 775299.0}, {"date": "2017-12-08", "close": 16.7, "volume": 604851.0}, {"date": "2017-12-11", "close": 16.25, "volume": 571373.0}, {"date": "2017-12-12", "close": 15.94, "volume": 629534.0}, {"date": "2017-12-13", "close": 16.65, "volume": 871080.0}, {"date": "2017-12-14", "close": 15.95, "volume": 950780.0}, {"date": "2017-12-15", "close": 16.13, "volume": 2363048.0}, {"date": "2017-12-18", "close": 16.22, "volume": 428285.0}, {"date": "2017-12-19", "close": 16.24, "volume": 386129.0}, {"date": "2017-12-20", "close": 16.3, "volume": 324228.0}, {"date": "2017-12-21", "close": 16.38, "volume": 329110.0}, {"date": "2017-12-22", "close": 16.64, "volume": 364622.0}, {"date": "2017-12-26", "close": 16.6, "volume": 336424.0}, {"date": "2017-12-27", "close": 16.61, "volume": 547301.0}, {"date": "2017-12-28", "close": 16.71, "volume": 501898.0}, {"date": "2017-12-29", "close": 16.68, "volume": 607409.0}, {"date": "2018-01-02", "close": 17.46, "volume": 747153.0}, {"date": "2018-01-03", "close": 18.01, "volume": 968988.0}, {"date": "2018-01-04", "close": 17.99, "volume": 582037.0}, {"date": "2018-01-05", "close": 17.93, "volume": 555732.0}, {"date": "2018-01-08", "close": 20.24, "volume": 3803334.0}, {"date": "2018-01-09", "close": 20.67, "volume": 1586372.0}, {"date": "2018-01-10", "close": 20.51, "volume": 936517.0}, {"date": "2018-01-11", "close": 21.71, "volume": 1292862.0}, {"date": "2018-01-12", "close": 23.29, "volume": 1302086.0}, {"date": "2018-01-16", "close": 21.49, "volume": 1459875.0}, {"date": "2018-01-17", "close": 21.95, "volume": 948838.0}, {"date": "2018-01-18", "close": 20.93, "volume": 1120441.0}, {"date": "2018-01-19", "close": 21.92, "volume": 1282707.0}, {"date": "2018-01-22", "close": 22.5, "volume": 782743.0}, {"date": "2018-01-23", "close": 23.45, "volume": 740657.0}, {"date": "2018-01-24", "close": 23.25, "volume": 476637.0}, {"date": "2018-01-25", "close": 23.49, "volume": 579466.0}, {"date": "2018-01-26", "close": 24.66, "volume": 1186071.0}, {"date": "2018-01-29", "close": 27.03, "volume": 3762532.0}, {"date": "2018-01-30", "close": 26.68, "volume": 1672115.0}, {"date": "2018-01-31", "close": 26.29, "volume": 933911.0}, {"date": "2018-02-01", "close": 25.71, "volume": 671417.0}, {"date": "2018-02-02", "close": 24.66, "volume": 946783.0}, {"date": "2018-02-05", "close": 24.05, "volume": 779117.0}, {"date": "2018-02-06", "close": 24.8, "volume": 858285.0}, {"date": "2018-02-07", "close": 24.84, "volume": 481803.0}, {"date": "2018-02-08", "close": 23.23, "volume": 647210.0}, {"date": "2018-02-09", "close": 22.99, "volume": 1038692.0}, {"date": "2018-02-12", "close": 23.08, "volume": 977951.0}, {"date": "2018-02-13", "close": 23.42, "volume": 359383.0}, {"date": "2018-02-14", "close": 24.25, "volume": 403996.0}, {"date": "2018-02-15", "close": 24.51, "volume": 552914.0}, {"date": "2018-02-16", "close": 23.93, "volume": 581392.0}, {"date": "2018-02-20", "close": 24.14, "volume": 764783.0}, {"date": "2018-02-21", "close": 25.01, "volume": 1146582.0}, {"date": "2018-02-22", "close": 25.66, "volume": 1095941.0}, {"date": "2018-02-23", "close": 25.52, "volume": 573229.0}, {"date": "2018-02-26", "close": 26.29, "volume": 543057.0}, {"date": "2018-02-27", "close": 25.47, "volume": 884786.0}, {"date": "2018-02-28", "close": 25.75, "volume": 862125.0}, {"date": "2018-03-01", "close": 24.78, "volume": 503283.0}, {"date": "2018-03-02", "close": 25.73, "volume": 579505.0}, {"date": "2018-03-05", "close": 26.66, "volume": 477505.0}, {"date": "2018-03-06", "close": 26.84, "volume": 584358.0}, {"date": "2018-03-07", "close": 29.33, "volume": 2090864.0}, {"date": "2018-03-08", "close": 27.98, "volume": 1010941.0}, {"date": "2018-03-09", "close": 28.79, "volume": 892485.0}, {"date": "2018-03-12", "close": 28.87, "volume": 755792.0}, {"date": "2018-03-13", "close": 29.89, "volume": 942861.0}, {"date": "2018-03-14", "close": 30.39, "volume": 1069305.0}, {"date": "2018-03-15", "close": 30.09, "volume": 1247081.0}, {"date": "2018-03-16", "close": 30.2, "volume": 2577966.0}, {"date": "2018-03-19", "close": 30.12, "volume": 1242231.0}, {"date": "2018-03-20", "close": 32.28, "volume": 876144.0}, {"date": "2018-03-21", "close": 32.29, "volume": 940218.0}, {"date": "2018-03-22", "close": 32.0, "volume": 885309.0}, {"date": "2018-03-23", "close": 31.99, "volume": 571151.0}, {"date": "2018-03-26", "close": 32.59, "volume": 738013.0}, {"date": "2018-03-27", "close": 31.92, "volume": 437257.0}, {"date": "2018-03-28", "close": 27.04, "volume": 2149408.0}, {"date": "2018-03-29", "close": 27.06, "volume": 3542799.0}, {"date": "2018-04-02", "close": 25.97, "volume": 1663353.0}, {"date": "2018-04-03", "close": 26.12, "volume": 877586.0}, {"date": "2018-04-04", "close": 26.57, "volume": 1003296.0}, {"date": "2018-04-05", "close": 26.03, "volume": 690332.0}, {"date": "2018-04-06", "close": 25.7, "volume": 527999.0}, {"date": "2018-04-09", "close": 26.18, "volume": 878898.0}, {"date": "2018-04-10", "close": 27.2, "volume": 942784.0}, {"date": "2018-04-11", "close": 26.69, "volume": 751923.0}, {"date": "2018-04-12", "close": 27.56, "volume": 752718.0}, {"date": "2018-04-13", "close": 26.48, "volume": 648891.0}, {"date": "2018-04-16", "close": 26.65, "volume": 403470.0}, {"date": "2018-04-17", "close": 26.58, "volume": 451730.0}, {"date": "2018-04-18", "close": 25.76, "volume": 397521.0}, {"date": "2018-04-19", "close": 26.1, "volume": 694750.0}, {"date": "2018-04-20", "close": 26.23, "volume": 494271.0}, {"date": "2018-04-23", "close": 26.03, "volume": 588106.0}, {"date": "2018-04-24", "close": 26.41, "volume": 907492.0}, {"date": "2018-04-25", "close": 27.6, "volume": 894371.0}, {"date": "2018-04-26", "close": 27.95, "volume": 1197102.0}, {"date": "2018-04-27", "close": 27.91, "volume": 549132.0}, {"date": "2018-04-30", "close": 27.73, "volume": 1058195.0}, {"date": "2018-05-01", "close": 29.19, "volume": 876397.0}, {"date": "2018-05-02", "close": 30.33, "volume": 841863.0}, {"date": "2018-05-03", "close": 31.34, "volume": 1073487.0}, {"date": "2018-05-04", "close": 31.09, "volume": 606680.0}, {"date": "2018-05-07", "close": 31.06, "volume": 425122.0}, {"date": "2018-05-08", "close": 30.24, "volume": 592308.0}, {"date": "2018-05-09", "close": 30.74, "volume": 470933.0}, {"date": "2018-05-10", "close": 28.83, "volume": 1200150.0}, {"date": "2018-05-11", "close": 29.73, "volume": 821359.0}, {"date": "2018-05-14", "close": 29.45, "volume": 1483967.0}, {"date": "2018-05-15", "close": 30.02, "volume": 1157517.0}, {"date": "2018-05-16", "close": 31.07, "volume": 1489778.0}, {"date": "2018-05-17", "close": 31.54, "volume": 620996.0}, {"date": "2018-05-18", "close": 31.99, "volume": 966075.0}, {"date": "2018-05-21", "close": 30.52, "volume": 524951.0}, {"date": "2018-05-22", "close": 29.96, "volume": 410442.0}, {"date": "2018-05-23", "close": 29.63, "volume": 383880.0}, {"date": "2018-05-24", "close": 30.01, "volume": 477425.0}, {"date": "2018-05-25", "close": 30.8, "volume": 578113.0}, {"date": "2018-05-29", "close": 30.97, "volume": 530388.0}, {"date": "2018-05-30", "close": 31.95, "volume": 774352.0}, {"date": "2018-05-31", "close": 33.9, "volume": 1212342.0}, {"date": "2018-06-01", "close": 36.11, "volume": 1775259.0}, {"date": "2018-06-04", "close": 36.75, "volume": 888360.0}, {"date": "2018-06-05", "close": 36.77, "volume": 514930.0}, {"date": "2018-06-06", "close": 36.28, "volume": 421716.0}, {"date": "2018-06-07", "close": 36.38, "volume": 515324.0}, {"date": "2018-06-08", "close": 37.12, "volume": 552299.0}, {"date": "2018-06-11", "close": 37.95, "volume": 738793.0}, {"date": "2018-06-12", "close": 37.96, "volume": 587987.0}, {"date": "2018-06-13", "close": 37.79, "volume": 549663.0}, {"date": "2018-06-14", "close": 38.39, "volume": 1056699.0}, {"date": "2018-06-15", "close": 37.55, "volume": 1322902.0}, {"date": "2018-06-18", "close": 47.88, "volume": 12065230.0}, {"date": "2018-06-19", "close": 33.24, "volume": 10775830.0}, {"date": "2018-06-20", "close": 35.64, "volume": 6754501.0}, {"date": "2018-06-21", "close": 36.31, "volume": 1589943.0}, {"date": "2018-06-22", "close": 36.01, "volume": 2008157.0}, {"date": "2018-06-25", "close": 33.78, "volume": 1165839.0}, {"date": "2018-06-26", "close": 32.48, "volume": 1712208.0}, {"date": "2018-06-27", "close": 31.72, "volume": 1168350.0}, {"date": "2018-06-28", "close": 32.18, "volume": 839370.0}, {"date": "2018-06-29", "close": 33.73, "volume": 1271833.0}, {"date": "2018-07-02", "close": 33.9, "volume": 971069.0}, {"date": "2018-07-03", "close": 33.95, "volume": 538913.0}, {"date": "2018-07-05", "close": 34.64, "volume": 718416.0}, {"date": "2018-07-06", "close": 36.7, "volume": 816957.0}, {"date": "2018-07-09", "close": 37.47, "volume": 874091.0}, {"date": "2018-07-10", "close": 36.76, "volume": 547287.0}, {"date": "2018-07-11", "close": 36.54, "volume": 356714.0}, {"date": "2018-07-12", "close": 36.48, "volume": 469162.0}, {"date": "2018-07-13", "close": 36.26, "volume": 547770.0}, {"date": "2018-07-16", "close": 36.08, "volume": 495822.0}, {"date": "2018-07-17", "close": 35.23, "volume": 1005278.0}, {"date": "2018-07-18", "close": 34.99, "volume": 632403.0}, {"date": "2018-07-19", "close": 36.55, "volume": 1434632.0}, {"date": "2018-07-20", "close": 39.98, "volume": 2660081.0}, {"date": "2018-07-23", "close": 39.46, "volume": 954586.0}, {"date": "2018-07-24", "close": 39.64, "volume": 1114175.0}, {"date": "2018-07-25", "close": 37.58, "volume": 749949.0}, {"date": "2018-07-26", "close": 39.17, "volume": 569859.0}, {"date": "2018-07-27", "close": 38.06, "volume": 534811.0}, {"date": "2018-07-30", "close": 36.85, "volume": 762495.0}, {"date": "2018-07-31", "close": 38.07, "volume": 647639.0}, {"date": "2018-08-01", "close": 37.73, "volume": 1130499.0}, {"date": "2018-08-02", "close": 38.24, "volume": 361906.0}, {"date": "2018-08-03", "close": 37.56, "volume": 505052.0}, {"date": "2018-08-06", "close": 37.98, "volume": 347305.0}, {"date": "2018-08-07", "close": 38.29, "volume": 431251.0}, {"date": "2018-08-08", "close": 40.72, "volume": 1312480.0}, {"date": "2018-08-09", "close": 43.1, "volume": 1218856.0}, {"date": "2018-08-10", "close": 43.64, "volume": 764455.0}, {"date": "2018-08-13", "close": 43.14, "volume": 886932.0}, {"date": "2018-08-14", "close": 44.89, "volume": 731154.0}, {"date": "2018-08-15", "close": 43.43, "volume": 701598.0}, {"date": "2018-08-16", "close": 42.69, "volume": 649112.0}, {"date": "2018-08-17", "close": 42.35, "volume": 732572.0}, {"date": "2018-08-20", "close": 42.32, "volume": 712785.0}, {"date": "2018-08-21", "close": 43.38, "volume": 416131.0}, {"date": "2018-08-22", "close": 43.84, "volume": 453745.0}, {"date": "2018-08-23", "close": 44.52, "volume": 858413.0}, {"date": "2018-08-24", "close": 41.16, "volume": 2501570.0}, {"date": "2018-08-27", "close": 41.74, "volume": 966161.0}, {"date": "2018-08-28", "close": 41.09, "volume": 616051.0}, {"date": "2018-08-29", "close": 41.38, "volume": 1042565.0}, {"date": "2018-08-30", "close": 42.0, "volume": 609706.0}, {"date": "2018-08-31", "close": 41.74, "volume": 611476.0}, {"date": "2018-09-04", "close": 42.17, "volume": 772434.0}, {"date": "2018-09-05", "close": 42.47, "volume": 830511.0}, {"date": "2018-09-06", "close": 43.81, "volume": 873060.0}, {"date": "2018-09-07", "close": 46.55, "volume": 1175630.0}, {"date": "2018-09-10", "close": 46.98, "volume": 1257586.0}, {"date": "2018-09-11", "close": 47.39, "volume": 1590131.0}, {"date": "2018-09-12", "close": 47.02, "volume": 1059948.0}, {"date": "2018-09-13", "close": 47.33, "volume": 948647.0}, {"date": "2018-09-14", "close": 47.77, "volume": 1355052.0}, {"date": "2018-09-17", "close": 45.92, "volume": 1094584.0}, {"date": "2018-09-18", "close": 47.19, "volume": 614683.0}, {"date": "2018-09-19", "close": 45.37, "volume": 847558.0}, {"date": "2018-09-20", "close": 46.31, "volume": 845050.0}, {"date": "2018-09-21", "close": 45.14, "volume": 1820407.0}, {"date": "2018-09-24", "close": 45.92, "volume": 869828.0}, {"date": "2018-09-25", "close": 47.22, "volume": 782037.0}, {"date": "2018-09-26", "close": 46.87, "volume": 790650.0}, {"date": "2018-09-27", "close": 47.06, "volume": 730705.0}, {"date": "2018-09-28", "close": 47.0, "volume": 1345088.0}, {"date": "2018-10-01", "close": 46.51, "volume": 914819.0}, {"date": "2018-10-02", "close": 45.28, "volume": 1059885.0}, {"date": "2018-10-03", "close": 45.28, "volume": 3405458.0}, {"date": "2018-10-04", "close": 40.29, "volume": 1081616.0}, {"date": "2018-10-05", "close": 40.95, "volume": 1040884.0}, {"date": "2018-10-08", "close": 40.9, "volume": 844388.0}, {"date": "2018-10-09", "close": 39.64, "volume": 546065.0}, {"date": "2018-10-10", "close": 38.7, "volume": 815414.0}, {"date": "2018-10-11", "close": 38.56, "volume": 641502.0}, {"date": "2018-10-12", "close": 39.48, "volume": 698417.0}, {"date": "2018-10-15", "close": 38.23, "volume": 653036.0}, {"date": "2018-10-16", "close": 39.7, "volume": 757772.0}, {"date": "2018-10-17", "close": 39.73, "volume": 411771.0}, {"date": "2018-10-18", "close": 39.3, "volume": 457120.0}, {"date": "2018-10-19", "close": 38.0, "volume": 424598.0}, {"date": "2018-10-22", "close": 37.16, "volume": 550335.0}, {"date": "2018-10-23", "close": 36.97, "volume": 621009.0}, {"date": "2018-10-24", "close": 34.26, "volume": 866455.0}, {"date": "2018-10-25", "close": 36.07, "volume": 704196.0}, {"date": "2018-10-26", "close": 37.23, "volume": 586146.0}, {"date": "2018-10-29", "close": 36.3, "volume": 781146.0}, {"date": "2018-10-30", "close": 36.98, "volume": 443389.0}, {"date": "2018-10-31", "close": 38.52, "volume": 548212.0}, {"date": "2018-11-01", "close": 40.97, "volume": 1044703.0}, {"date": "2018-11-02", "close": 39.68, "volume": 575171.0}, {"date": "2018-11-05", "close": 37.9, "volume": 509602.0}, {"date": "2018-11-06", "close": 34.76, "volume": 1514407.0}, {"date": "2018-11-07", "close": 36.53, "volume": 841835.0}, {"date": "2018-11-08", "close": 36.3, "volume": 471869.0}, {"date": "2018-11-09", "close": 33.76, "volume": 613911.0}, {"date": "2018-11-12", "close": 32.34, "volume": 1352813.0}, {"date": "2018-11-13", "close": 31.96, "volume": 759105.0}, {"date": "2018-11-14", "close": 31.71, "volume": 974839.0}, {"date": "2018-11-15", "close": 33.26, "volume": 968862.0}, {"date": "2018-11-16", "close": 33.92, "volume": 577829.0}, {"date": "2018-11-19", "close": 32.79, "volume": 674917.0}, {"date": "2018-11-20", "close": 32.08, "volume": 507310.0}, {"date": "2018-11-21", "close": 33.8, "volume": 546248.0}, {"date": "2018-11-23", "close": 34.44, "volume": 420508.0}, {"date": "2018-11-26", "close": 34.89, "volume": 744388.0}, {"date": "2018-11-27", "close": 33.89, "volume": 422997.0}, {"date": "2018-11-28", "close": 34.72, "volume": 818160.0}, {"date": "2018-11-29", "close": 35.37, "volume": 602052.0}, {"date": "2018-11-30", "close": 35.52, "volume": 861927.0}, {"date": "2018-12-03", "close": 36.32, "volume": 764013.0}, {"date": "2018-12-04", "close": 34.35, "volume": 744789.0}, {"date": "2018-12-06", "close": 35.89, "volume": 719530.0}, {"date": "2018-12-07", "close": 33.36, "volume": 864859.0}, {"date": "2018-12-10", "close": 34.52, "volume": 534361.0}, {"date": "2018-12-11", "close": 34.67, "volume": 436327.0}, {"date": "2018-12-12", "close": 34.88, "volume": 554527.0}, {"date": "2018-12-13", "close": 33.76, "volume": 563486.0}, {"date": "2018-12-14", "close": 33.63, "volume": 367743.0}, {"date": "2018-12-17", "close": 32.23, "volume": 633861.0}, {"date": "2018-12-18", "close": 32.7, "volume": 549334.0}, {"date": "2018-12-19", "close": 32.0, "volume": 700566.0}, {"date": "2018-12-20", "close": 31.0, "volume": 787739.0}, {"date": "2018-12-21", "close": 30.23, "volume": 1614353.0}, {"date": "2018-12-24", "close": 29.83, "volume": 249539.0}, {"date": "2018-12-26", "close": 32.97, "volume": 637405.0}, {"date": "2018-12-27", "close": 31.94, "volume": 673839.0}, {"date": "2018-12-28", "close": 32.01, "volume": 569364.0}, {"date": "2018-12-31", "close": 34.32, "volume": 896002.0}, {"date": "2019-01-02", "close": 33.61, "volume": 629482.0}, {"date": "2019-01-03", "close": 33.43, "volume": 622835.0}, {"date": "2019-01-04", "close": 35.86, "volume": 985095.0}, {"date": "2019-01-07", "close": 35.67, "volume": 1241328.0}, {"date": "2019-01-08", "close": 36.39, "volume": 1111645.0}, {"date": "2019-01-09", "close": 37.51, "volume": 922796.0}, {"date": "2019-01-10", "close": 37.96, "volume": 820881.0}, {"date": "2019-01-11", "close": 35.7, "volume": 461999.0}, {"date": "2019-01-14", "close": 34.82, "volume": 593169.0}, {"date": "2019-01-15", "close": 34.95, "volume": 413915.0}, {"date": "2019-01-16", "close": 34.87, "volume": 488004.0}, {"date": "2019-01-17", "close": 34.61, "volume": 430278.0}, {"date": "2019-01-18", "close": 34.44, "volume": 546442.0}, {"date": "2019-01-22", "close": 33.02, "volume": 739033.0}, {"date": "2019-01-23", "close": 29.64, "volume": 5265567.0}, {"date": "2019-01-24", "close": 29.45, "volume": 982763.0}, {"date": "2019-01-25", "close": 29.42, "volume": 1507164.0}, {"date": "2019-01-28", "close": 28.09, "volume": 1465763.0}, {"date": "2019-01-29", "close": 28.15, "volume": 586048.0}, {"date": "2019-01-30", "close": 29.91, "volume": 1294493.0}, {"date": "2019-01-31", "close": 31.13, "volume": 1256813.0}, {"date": "2019-02-01", "close": 30.92, "volume": 1127272.0}, {"date": "2019-02-04", "close": 30.71, "volume": 465764.0}, {"date": "2019-02-05", "close": 30.5, "volume": 852207.0}, {"date": "2019-02-06", "close": 30.09, "volume": 529994.0}, {"date": "2019-02-07", "close": 29.53, "volume": 766859.0}, {"date": "2019-02-08", "close": 29.72, "volume": 581406.0}, {"date": "2019-02-11", "close": 29.89, "volume": 306507.0}, {"date": "2019-02-12", "close": 30.41, "volume": 802492.0}, {"date": "2019-02-13", "close": 29.7, "volume": 624892.0}, {"date": "2019-02-14", "close": 29.05, "volume": 481641.0}, {"date": "2019-02-15", "close": 29.68, "volume": 805087.0}, {"date": "2019-02-19", "close": 29.78, "volume": 785039.0}, {"date": "2019-02-20", "close": 31.13, "volume": 1930374.0}, {"date": "2019-02-21", "close": 31.37, "volume": 1056496.0}, {"date": "2019-02-22", "close": 32.94, "volume": 1125102.0}, {"date": "2019-02-25", "close": 33.77, "volume": 1110200.0}, {"date": "2019-02-26", "close": 34.21, "volume": 665998.0}, {"date": "2019-02-27", "close": 35.23, "volume": 718299.0}, {"date": "2019-02-28", "close": 34.54, "volume": 808331.0}, {"date": "2019-03-01", "close": 35.56, "volume": 1128132.0}, {"date": "2019-03-04", "close": 34.65, "volume": 1100703.0}, {"date": "2019-03-05", "close": 34.99, "volume": 766331.0}, {"date": "2019-03-06", "close": 33.86, "volume": 800080.0}, {"date": "2019-03-07", "close": 33.42, "volume": 570447.0}, {"date": "2019-03-08", "close": 33.58, "volume": 487324.0}, {"date": "2019-03-11", "close": 34.82, "volume": 555664.0}, {"date": "2019-03-12", "close": 34.72, "volume": 546345.0}, {"date": "2019-03-13", "close": 35.05, "volume": 477037.0}, {"date": "2019-03-14", "close": 35.23, "volume": 511285.0}, {"date": "2019-03-15", "close": 36.15, "volume": 1799265.0}, {"date": "2019-03-18", "close": 36.94, "volume": 888535.0}, {"date": "2019-03-19", "close": 37.41, "volume": 608565.0}, {"date": "2019-03-20", "close": 37.77, "volume": 591749.0}, {"date": "2019-03-21", "close": 39.49, "volume": 714518.0}, {"date": "2019-03-22", "close": 37.71, "volume": 587938.0}, {"date": "2019-03-25", "close": 37.53, "volume": 456875.0}, {"date": "2019-03-26", "close": 36.9, "volume": 512180.0}, {"date": "2019-03-27", "close": 36.28, "volume": 552155.0}, {"date": "2019-03-28", "close": 36.58, "volume": 326873.0}, {"date": "2019-03-29", "close": 37.64, "volume": 481565.0}, {"date": "2019-04-01", "close": 38.05, "volume": 478503.0}, {"date": "2019-04-02", "close": 38.29, "volume": 356995.0}, {"date": "2019-04-03", "close": 38.04, "volume": 554335.0}, {"date": "2019-04-04", "close": 37.49, "volume": 542429.0}, {"date": "2019-04-05", "close": 38.15, "volume": 405055.0}, {"date": "2019-04-08", "close": 36.88, "volume": 492880.0}, {"date": "2019-04-09", "close": 37.7, "volume": 830065.0}, {"date": "2019-04-10", "close": 38.66, "volume": 342981.0}, {"date": "2019-04-11", "close": 38.6, "volume": 755864.0}, {"date": "2019-04-12", "close": 37.43, "volume": 446658.0}, {"date": "2019-04-15", "close": 38.35, "volume": 571776.0}, {"date": "2019-04-16", "close": 37.86, "volume": 443800.0}, {"date": "2019-04-17", "close": 35.42, "volume": 951192.0}, {"date": "2019-04-18", "close": 36.09, "volume": 558267.0}, {"date": "2019-04-22", "close": 36.29, "volume": 752131.0}, {"date": "2019-04-23", "close": 36.61, "volume": 925280.0}, {"date": "2019-04-24", "close": 37.19, "volume": 750633.0}, {"date": "2019-04-25", "close": 38.79, "volume": 397550.0}, {"date": "2019-04-26", "close": 39.26, "volume": 516096.0}, {"date": "2019-04-29", "close": 38.37, "volume": 484142.0}, {"date": "2019-04-30", "close": 37.42, "volume": 428432.0}, {"date": "2019-05-01", "close": 36.3, "volume": 481376.0}, {"date": "2019-05-02", "close": 37.38, "volume": 638267.0}, {"date": "2019-05-03", "close": 36.81, "volume": 1604738.0}, {"date": "2019-05-06", "close": 36.65, "volume": 1784202.0}, {"date": "2019-05-07", "close": 35.87, "volume": 3088983.0}, {"date": "2019-05-08", "close": 38.7, "volume": 1778341.0}, {"date": "2019-05-09", "close": 40.53, "volume": 945274.0}, {"date": "2019-05-10", "close": 40.86, "volume": 906149.0}, {"date": "2019-05-13", "close": 40.04, "volume": 1368427.0}, {"date": "2019-05-14", "close": 39.39, "volume": 761940.0}, {"date": "2019-05-15", "close": 40.39, "volume": 607563.0}, {"date": "2019-05-16", "close": 39.96, "volume": 656372.0}, {"date": "2019-05-17", "close": 38.93, "volume": 670877.0}, {"date": "2019-05-20", "close": 37.39, "volume": 1024363.0}, {"date": "2019-05-21", "close": 40.06, "volume": 1187529.0}, {"date": "2019-05-22", "close": 40.39, "volume": 870275.0}, {"date": "2019-05-23", "close": 39.39, "volume": 598210.0}, {"date": "2019-05-24", "close": 39.47, "volume": 419666.0}, {"date": "2019-05-28", "close": 40.35, "volume": 505503.0}, {"date": "2019-05-29", "close": 40.19, "volume": 1161059.0}, {"date": "2019-05-30", "close": 41.0, "volume": 536948.0}, {"date": "2019-05-31", "close": 40.1, "volume": 1584147.0}, {"date": "2019-06-03", "close": 39.95, "volume": 1207753.0}, {"date": "2019-06-04", "close": 41.07, "volume": 1548152.0}, {"date": "2019-06-05", "close": 41.63, "volume": 686071.0}, {"date": "2019-06-06", "close": 40.3, "volume": 590309.0}, {"date": "2019-06-07", "close": 41.89, "volume": 1085563.0}, {"date": "2019-06-10", "close": 41.04, "volume": 444423.0}, {"date": "2019-06-11", "close": 40.51, "volume": 521893.0}, {"date": "2019-06-12", "close": 41.21, "volume": 334004.0}, {"date": "2019-06-13", "close": 41.7, "volume": 360704.0}, {"date": "2019-06-14", "close": 40.01, "volume": 696759.0}, {"date": "2019-06-17", "close": 40.37, "volume": 685402.0}, {"date": "2019-06-18", "close": 42.74, "volume": 607542.0}, {"date": "2019-06-19", "close": 42.9, "volume": 552507.0}, {"date": "2019-06-20", "close": 43.96, "volume": 789376.0}, {"date": "2019-06-21", "close": 43.65, "volume": 1174404.0}, {"date": "2019-06-24", "close": 42.28, "volume": 906884.0}, {"date": "2019-06-25", "close": 42.02, "volume": 571734.0}, {"date": "2019-06-26", "close": 41.36, "volume": 589544.0}, {"date": "2019-06-27", "close": 43.14, "volume": 616520.0}, {"date": "2019-06-28", "close": 45.0, "volume": 2015249.0}, {"date": "2019-07-01", "close": 45.17, "volume": 835848.0}, {"date": "2019-07-02", "close": 44.92, "volume": 362029.0}, {"date": "2019-07-03", "close": 44.98, "volume": 367258.0}, {"date": "2019-07-05", "close": 44.07, "volume": 479920.0}, {"date": "2019-07-08", "close": 43.52, "volume": 608040.0}, {"date": "2019-07-09", "close": 44.01, "volume": 397032.0}, {"date": "2019-07-10", "close": 43.96, "volume": 308266.0}, {"date": "2019-07-11", "close": 43.46, "volume": 264769.0}, {"date": "2019-07-12", "close": 42.96, "volume": 245073.0}, {"date": "2019-07-15", "close": 43.62, "volume": 301261.0}, {"date": "2019-07-16", "close": 42.99, "volume": 253613.0}, {"date": "2019-07-17", "close": 42.83, "volume": 233527.0}, {"date": "2019-07-18", "close": 43.99, "volume": 278273.0}, {"date": "2019-07-19", "close": 43.02, "volume": 321912.0}, {"date": "2019-07-22", "close": 44.19, "volume": 530484.0}, {"date": "2019-07-23", "close": 44.57, "volume": 311936.0}, {"date": "2019-07-24", "close": 45.49, "volume": 365438.0}, {"date": "2019-07-25", "close": 44.41, "volume": 351921.0}, {"date": "2019-07-26", "close": 46.52, "volume": 416819.0}, {"date": "2019-07-29", "close": 46.76, "volume": 423885.0}, {"date": "2019-07-30", "close": 47.85, "volume": 658871.0}, {"date": "2019-07-31", "close": 48.17, "volume": 920848.0}, {"date": "2019-08-01", "close": 46.88, "volume": 627578.0}, {"date": "2019-08-02", "close": 44.72, "volume": 382083.0}, {"date": "2019-08-05", "close": 42.66, "volume": 640649.0}, {"date": "2019-08-06", "close": 44.75, "volume": 614648.0}, {"date": "2019-08-07", "close": 46.32, "volume": 609144.0}, {"date": "2019-08-08", "close": 47.11, "volume": 432855.0}, {"date": "2019-08-09", "close": 47.1, "volume": 422472.0}, {"date": "2019-08-12", "close": 46.31, "volume": 325224.0}, {"date": "2019-08-13", "close": 46.4, "volume": 202584.0}, {"date": "2019-08-14", "close": 44.89, "volume": 522773.0}, {"date": "2019-08-15", "close": 44.34, "volume": 422559.0}, {"date": "2019-08-16", "close": 45.12, "volume": 370346.0}, {"date": "2019-08-19", "close": 46.49, "volume": 261227.0}, {"date": "2019-08-20", "close": 45.71, "volume": 157126.0}, {"date": "2019-08-21", "close": 46.46, "volume": 195858.0}, {"date": "2019-08-22", "close": 45.17, "volume": 275249.0}, {"date": "2019-08-23", "close": 43.68, "volume": 266091.0}, {"date": "2019-08-26", "close": 44.31, "volume": 256445.0}, {"date": "2019-08-27", "close": 43.22, "volume": 245426.0}, {"date": "2019-08-28", "close": 44.31, "volume": 281217.0}, {"date": "2019-08-29", "close": 45.68, "volume": 242743.0}, {"date": "2019-08-30", "close": 44.57, "volume": 208621.0}, {"date": "2019-09-03", "close": 43.7, "volume": 371131.0}, {"date": "2019-09-04", "close": 43.55, "volume": 328762.0}, {"date": "2019-09-05", "close": 43.31, "volume": 307393.0}, {"date": "2019-09-06", "close": 42.38, "volume": 373852.0}, {"date": "2019-09-09", "close": 42.83, "volume": 450021.0}, {"date": "2019-09-10", "close": 42.27, "volume": 513209.0}, {"date": "2019-09-11", "close": 44.03, "volume": 351360.0}, {"date": "2019-09-12", "close": 43.14, "volume": 456763.0}, {"date": "2019-09-13", "close": 42.86, "volume": 259917.0}, {"date": "2019-09-16", "close": 42.97, "volume": 165660.0}, {"date": "2019-09-17", "close": 43.32, "volume": 208986.0}, {"date": "2019-09-18", "close": 38.43, "volume": 5778179.0}, {"date": "2019-09-19", "close": 39.0, "volume": 1942520.0}, {"date": "2019-09-20", "close": 38.97, "volume": 1763854.0}, {"date": "2019-09-23", "close": 39.08, "volume": 681364.0}, {"date": "2019-09-24", "close": 37.17, "volume": 1181358.0}, {"date": "2019-09-25", "close": 36.6, "volume": 552999.0}, {"date": "2019-09-26", "close": 35.88, "volume": 978323.0}, {"date": "2019-09-27", "close": 34.62, "volume": 843550.0}, {"date": "2019-09-30", "close": 33.82, "volume": 1083975.0}, {"date": "2019-10-01", "close": 32.22, "volume": 1672033.0}, {"date": "2019-10-02", "close": 34.04, "volume": 985371.0}, {"date": "2019-10-03", "close": 33.98, "volume": 706201.0}, {"date": "2019-10-04", "close": 35.18, "volume": 686155.0}, {"date": "2019-10-07", "close": 34.0, "volume": 462681.0}, {"date": "2019-10-08", "close": 33.65, "volume": 615288.0}, {"date": "2019-10-09", "close": 33.66, "volume": 326548.0}, {"date": "2019-10-10", "close": 34.38, "volume": 614693.0}, {"date": "2019-10-11", "close": 35.29, "volume": 458190.0}, {"date": "2019-10-14", "close": 35.33, "volume": 367515.0}, {"date": "2019-10-15", "close": 36.19, "volume": 1207828.0}, {"date": "2019-10-16", "close": 36.105, "volume": 672420.0}, {"date": "2019-10-17", "close": 36.79, "volume": 306588.0}, {"date": "2019-10-18", "close": 36.28, "volume": 315560.0}, {"date": "2019-10-21", "close": 36.49, "volume": 458634.0}, {"date": "2019-10-22", "close": 37.43, "volume": 615527.0}, {"date": "2019-10-23", "close": 37.88, "volume": 504136.0}, {"date": "2019-10-24", "close": 38.08, "volume": 469830.0}, {"date": "2019-10-25", "close": 38.98, "volume": 716311.0}, {"date": "2019-10-28", "close": 39.97, "volume": 630156.0}, {"date": "2019-10-29", "close": 39.31, "volume": 531404.0}, {"date": "2019-10-30", "close": 40.74, "volume": 2252443.0}, {"date": "2019-10-31", "close": 40.89, "volume": 1151035.0}, {"date": "2019-11-01", "close": 40.91, "volume": 1129659.0}, {"date": "2019-11-04", "close": 40.91, "volume": 508058.0}, {"date": "2019-11-05", "close": 40.5, "volume": 713525.0}, {"date": "2019-11-06", "close": 39.87, "volume": 651976.0}, {"date": "2019-11-07", "close": 39.92, "volume": 625837.0}, {"date": "2019-11-08", "close": 41.18, "volume": 685672.0}, {"date": "2019-11-11", "close": 41.3, "volume": 1118912.0}, {"date": "2019-11-12", "close": 41.77, "volume": 528847.0}, {"date": "2019-11-13", "close": 43.0, "volume": 572383.0}, {"date": "2019-11-14", "close": 42.72, "volume": 535582.0}, {"date": "2019-11-15", "close": 43.69, "volume": 412803.0}, {"date": "2019-11-18", "close": 44.33, "volume": 1069288.0}, {"date": "2019-11-19", "close": 44.88, "volume": 633657.0}, {"date": "2019-11-20", "close": 43.79, "volume": 994883.0}, {"date": "2019-11-21", "close": 42.88, "volume": 937346.0}, {"date": "2019-11-22", "close": 43.62, "volume": 677367.0}, {"date": "2019-11-25", "close": 45.56, "volume": 1493594.0}, {"date": "2019-11-26", "close": 46.17, "volume": 1160792.0}, {"date": "2019-11-27", "close": 46.69, "volume": 529592.0}, {"date": "2019-11-29", "close": 46.96, "volume": 197480.0}, {"date": "2019-12-02", "close": 47.61, "volume": 1159824.0}, {"date": "2019-12-03", "close": 49.96, "volume": 1472174.0}, {"date": "2019-12-04", "close": 50.07, "volume": 1203450.0}, {"date": "2019-12-05", "close": 49.43, "volume": 1005859.0}, {"date": "2019-12-06", "close": 49.2, "volume": 915731.0}, {"date": "2019-12-09", "close": 48.23, "volume": 525591.0}, {"date": "2019-12-10", "close": 48.65, "volume": 564397.0}, {"date": "2019-12-11", "close": 48.13, "volume": 335849.0}, {"date": "2019-12-12", "close": 47.72, "volume": 356992.0}, {"date": "2019-12-13", "close": 48.25, "volume": 980488.0}, {"date": "2019-12-16", "close": 48.45, "volume": 728120.0}, {"date": "2019-12-17", "close": 48.95, "volume": 519117.0}, {"date": "2019-12-18", "close": 48.02, "volume": 422343.0}, {"date": "2019-12-19", "close": 48.38, "volume": 553290.0}, {"date": "2019-12-20", "close": 48.57, "volume": 1279028.0}, {"date": "2019-12-23", "close": 49.33, "volume": 588041.0}, {"date": "2019-12-24", "close": 49.73, "volume": 105666.0}, {"date": "2019-12-26", "close": 48.93, "volume": 243962.0}, {"date": "2019-12-27", "close": 48.81, "volume": 382626.0}, {"date": "2019-12-30", "close": 47.55, "volume": 389689.0}, {"date": "2019-12-31", "close": 48.03, "volume": 253503.0}, {"date": "2020-01-02", "close": 48.44, "volume": 406935.0}, {"date": "2020-01-03", "close": 48.31, "volume": 427507.0}, {"date": "2020-01-06", "close": 49.61, "volume": 733534.0}, {"date": "2020-01-07", "close": 51.49, "volume": 1294222.0}, {"date": "2020-01-08", "close": 51.96, "volume": 770452.0}, {"date": "2020-01-09", "close": 52.23, "volume": 627291.0}, {"date": "2020-01-10", "close": 50.51, "volume": 644461.0}, {"date": "2020-01-13", "close": 48.39, "volume": 1300542.0}, {"date": "2020-01-14", "close": 50.06, "volume": 578179.0}, {"date": "2020-01-15", "close": 51.5, "volume": 793809.0}, {"date": "2020-01-16", "close": 52.47, "volume": 933209.0}, {"date": "2020-01-17", "close": 53.8, "volume": 779998.0}, {"date": "2020-01-21", "close": 53.51, "volume": 925153.0}, {"date": "2020-01-22", "close": 53.74, "volume": 775256.0}, {"date": "2020-01-23", "close": 53.33, "volume": 789649.0}, {"date": "2020-01-24", "close": 51.92, "volume": 501298.0}, {"date": "2020-01-27", "close": 51.09, "volume": 1322777.0}, {"date": "2020-01-28", "close": 51.53, "volume": 645043.0}, {"date": "2020-01-29", "close": 51.16, "volume": 457966.0}, {"date": "2020-01-30", "close": 51.23, "volume": 730594.0}, {"date": "2020-01-31", "close": 51.5, "volume": 530900.0}, {"date": "2020-02-03", "close": 52.25, "volume": 1013888.0}, {"date": "2020-02-04", "close": 53.74, "volume": 1063099.0}, {"date": "2020-02-05", "close": 53.38, "volume": 948044.0}, {"date": "2020-02-06", "close": 54.935, "volume": 3660921.0}, {"date": "2020-02-07", "close": 53.79, "volume": 1234099.0}, {"date": "2020-02-10", "close": 55.22, "volume": 637514.0}, {"date": "2020-02-11", "close": 56.14, "volume": 787986.0}, {"date": "2020-02-12", "close": 57.81, "volume": 758390.0}, {"date": "2020-02-13", "close": 56.77, "volume": 567408.0}, {"date": "2020-02-14", "close": 57.75, "volume": 554843.0}, {"date": "2020-02-18", "close": 58.36, "volume": 461460.0}, {"date": "2020-02-19", "close": 59.36, "volume": 729476.0}, {"date": "2020-02-20", "close": 57.35, "volume": 1250183.0}, {"date": "2020-02-21", "close": 57.18, "volume": 1088441.0}, {"date": "2020-02-24", "close": 54.89, "volume": 1607435.0}, {"date": "2020-02-25", "close": 52.82, "volume": 917517.0}, {"date": "2020-02-26", "close": 54.34, "volume": 732961.0}, {"date": "2020-02-27", "close": 53.54, "volume": 1050288.0}, {"date": "2020-02-28", "close": 54.84, "volume": 939478.0}, {"date": "2020-03-02", "close": 54.93, "volume": 1686332.0}, {"date": "2020-03-03", "close": 51.87, "volume": 1285675.0}, {"date": "2020-03-04", "close": 56.71, "volume": 1149625.0}, {"date": "2020-03-05", "close": 55.43, "volume": 792050.0}, {"date": "2020-03-06", "close": 55.06, "volume": 705691.0}, {"date": "2020-03-09", "close": 50.99, "volume": 1104098.0}, {"date": "2020-03-10", "close": 51.35, "volume": 1317855.0}, {"date": "2020-03-11", "close": 47.08, "volume": 1017245.0}, {"date": "2020-03-12", "close": 41.7, "volume": 1615396.0}, {"date": "2020-03-13", "close": 43.94, "volume": 1133198.0}, {"date": "2020-03-16", "close": 32.37, "volume": 2330224.0}, {"date": "2020-03-17", "close": 36.09, "volume": 1602507.0}, {"date": "2020-03-18", "close": 37.02, "volume": 1373751.0}, {"date": "2020-03-19", "close": 39.33, "volume": 1363931.0}, {"date": "2020-03-20", "close": 39.54, "volume": 1774265.0}, {"date": "2020-03-23", "close": 40.79, "volume": 1067857.0}, {"date": "2020-03-24", "close": 42.53, "volume": 1099153.0}, {"date": "2020-03-25", "close": 41.72, "volume": 835164.0}, {"date": "2020-03-26", "close": 43.42, "volume": 733060.0}, {"date": "2020-03-27", "close": 40.34, "volume": 672304.0}, {"date": "2020-03-30", "close": 42.54, "volume": 365533.0}, {"date": "2020-03-31", "close": 44.61, "volume": 772406.0}, {"date": "2020-04-01", "close": 44.61, "volume": 720969.0}, {"date": "2020-04-02", "close": 44.96, "volume": 685644.0}, {"date": "2020-04-03", "close": 42.56, "volume": 631880.0}, {"date": "2020-04-06", "close": 44.96, "volume": 762112.0}, {"date": "2020-04-07", "close": 42.79, "volume": 790707.0}, {"date": "2020-04-08", "close": 44.15, "volume": 938894.0}, {"date": "2020-04-09", "close": 45.43, "volume": 694105.0}, {"date": "2020-04-13", "close": 44.92, "volume": 263710.0}, {"date": "2020-04-14", "close": 47.38, "volume": 557905.0}, {"date": "2020-04-15", "close": 46.67, "volume": 504775.0}, {"date": "2020-04-16", "close": 47.49, "volume": 517829.0}, {"date": "2020-04-17", "close": 49.78, "volume": 953191.0}, {"date": "2020-04-20", "close": 51.4, "volume": 1243914.0}, {"date": "2020-04-21", "close": 49.15, "volume": 769155.0}, {"date": "2020-04-22", "close": 49.76, "volume": 356191.0}, {"date": "2020-04-23", "close": 49.4, "volume": 569214.0}, {"date": "2020-04-24", "close": 53.06, "volume": 749730.0}, {"date": "2020-04-27", "close": 53.51, "volume": 1186357.0}, {"date": "2020-04-28", "close": 53.85, "volume": 1030051.0}, {"date": "2020-04-29", "close": 53.54, "volume": 506995.0}, {"date": "2020-04-30", "close": 50.92, "volume": 659827.0}, {"date": "2020-05-01", "close": 48.0, "volume": 1173089.0}, {"date": "2020-05-04", "close": 48.2, "volume": 597315.0}, {"date": "2020-05-05", "close": 49.3, "volume": 807271.0}, {"date": "2020-05-06", "close": 48.22, "volume": 388988.0}, {"date": "2020-05-07", "close": 46.91, "volume": 1108285.0}, {"date": "2020-05-08", "close": 44.5, "volume": 1010308.0}, {"date": "2020-05-11", "close": 47.06, "volume": 753683.0}, {"date": "2020-05-12", "close": 47.36, "volume": 855217.0}, {"date": "2020-05-13", "close": 45.57, "volume": 571388.0}, {"date": "2020-05-14", "close": 46.0, "volume": 579555.0}, {"date": "2020-05-15", "close": 48.83, "volume": 694041.0}, {"date": "2020-05-18", "close": 49.64, "volume": 622452.0}, {"date": "2020-05-19", "close": 47.78, "volume": 360909.0}, {"date": "2020-05-20", "close": 50.13, "volume": 711325.0}, {"date": "2020-05-21", "close": 49.94, "volume": 427827.0}, {"date": "2020-05-22", "close": 50.61, "volume": 221202.0}, {"date": "2020-05-26", "close": 50.3, "volume": 567760.0}, {"date": "2020-05-27", "close": 49.63, "volume": 461246.0}, {"date": "2020-05-28", "close": 49.9, "volume": 516289.0}, {"date": "2020-05-29", "close": 50.71, "volume": 516638.0}, {"date": "2020-06-01", "close": 49.48, "volume": 717912.0}, {"date": "2020-06-02", "close": 50.95, "volume": 747818.0}, {"date": "2020-06-03", "close": 49.93, "volume": 1003269.0}, {"date": "2020-06-04", "close": 47.84, "volume": 561697.0}, {"date": "2020-06-05", "close": 50.48, "volume": 855871.0}, {"date": "2020-06-08", "close": 50.71, "volume": 645346.0}, {"date": "2020-06-09", "close": 49.73, "volume": 586590.0}, {"date": "2020-06-10", "close": 49.8, "volume": 459069.0}, {"date": "2020-06-11", "close": 48.17, "volume": 672126.0}, {"date": "2020-06-12", "close": 49.265, "volume": 647192.0}, {"date": "2020-06-15", "close": 49.23, "volume": 485132.0}, {"date": "2020-06-16", "close": 50.595, "volume": 669489.0}, {"date": "2020-06-17", "close": 50.34, "volume": 662530.0}, {"date": "2020-06-18", "close": 50.36, "volume": 427668.0}, {"date": "2020-06-19", "close": 51.03, "volume": 1082545.0}, {"date": "2020-06-22", "close": 53.27, "volume": 987592.0}, {"date": "2020-06-23", "close": 53.81, "volume": 878007.0}, {"date": "2020-06-24", "close": 52.615, "volume": 532910.0}, {"date": "2020-06-25", "close": 54.98, "volume": 695399.0}, {"date": "2020-06-26", "close": 52.67, "volume": 1171251.0}, {"date": "2020-06-29", "close": 50.64, "volume": 497656.0}, {"date": "2020-06-30", "close": 50.74, "volume": 864232.0}, {"date": "2020-07-01", "close": 51.6, "volume": 529526.0}, {"date": "2020-07-02", "close": 53.0, "volume": 598269.0}, {"date": "2020-07-06", "close": 54.07, "volume": 778073.0}, {"date": "2020-07-07", "close": 55.01, "volume": 647396.0}, {"date": "2020-07-08", "close": 57.07, "volume": 866535.0}, {"date": "2020-07-09", "close": 56.88, "volume": 842523.0}, {"date": "2020-07-10", "close": 54.98, "volume": 379928.0}, {"date": "2020-07-13", "close": 52.8, "volume": 501179.0}, {"date": "2020-07-14", "close": 54.46, "volume": 428477.0}, {"date": "2020-07-15", "close": 55.6, "volume": 464974.0}, {"date": "2020-07-16", "close": 55.15, "volume": 498241.0}, {"date": "2020-07-17", "close": 55.7, "volume": 329446.0}, {"date": "2020-07-20", "close": 53.29, "volume": 1378422.0}, {"date": "2020-07-21", "close": 48.12, "volume": 2050173.0}, {"date": "2020-07-22", "close": 47.46, "volume": 1024549.0}, {"date": "2020-07-23", "close": 47.82, "volume": 693094.0}, {"date": "2020-07-24", "close": 47.15, "volume": 732577.0}, {"date": "2020-07-27", "close": 48.77, "volume": 694410.0}, {"date": "2020-07-28", "close": 47.94, "volume": 495047.0}, {"date": "2020-07-29", "close": 47.03, "volume": 713968.0}, {"date": "2020-07-30", "close": 47.25, "volume": 516881.0}, {"date": "2020-07-31", "close": 46.33, "volume": 506617.0}, {"date": "2020-08-03", "close": 47.67, "volume": 2298555.0}, {"date": "2020-08-04", "close": 48.49, "volume": 1999113.0}, {"date": "2020-08-05", "close": 48.97, "volume": 1349463.0}, {"date": "2020-08-06", "close": 47.02, "volume": 3048250.0}, {"date": "2020-08-07", "close": 47.83, "volume": 2125658.0}, {"date": "2020-08-10", "close": 48.03, "volume": 636125.0}, {"date": "2020-08-11", "close": 48.0, "volume": 690999.0}, {"date": "2020-08-12", "close": 47.47, "volume": 1029379.0}, {"date": "2020-08-13", "close": 49.49, "volume": 951674.0}, {"date": "2020-08-14", "close": 49.02, "volume": 482078.0}, {"date": "2020-08-17", "close": 50.44, "volume": 496143.0}, {"date": "2020-08-18", "close": 49.13, "volume": 322117.0}, {"date": "2020-08-19", "close": 49.13, "volume": 410212.0}, {"date": "2020-08-20", "close": 48.47, "volume": 345920.0}, {"date": "2020-08-21", "close": 48.58, "volume": 337841.0}, {"date": "2020-08-24", "close": 48.04, "volume": 466806.0}, {"date": "2020-08-25", "close": 50.01, "volume": 1050436.0}, {"date": "2020-08-26", "close": 47.88, "volume": 395098.0}, {"date": "2020-08-27", "close": 48.23, "volume": 342091.0}, {"date": "2020-08-28", "close": 48.75, "volume": 431096.0}, {"date": "2020-08-31", "close": 49.425, "volume": 584536.0}, {"date": "2020-09-01", "close": 49.5, "volume": 640199.0}, {"date": "2020-09-02", "close": 50.34, "volume": 550502.0}, {"date": "2020-09-03", "close": 48.5, "volume": 475726.0}, {"date": "2020-09-04", "close": 48.0, "volume": 493332.0}, {"date": "2020-09-08", "close": 47.51, "volume": 512586.0}, {"date": "2020-09-09", "close": 48.19, "volume": 419691.0}, {"date": "2020-09-10", "close": 46.27, "volume": 515030.0}, {"date": "2020-09-11", "close": 45.6, "volume": 382452.0}, {"date": "2020-09-14", "close": 48.72, "volume": 593332.0}, {"date": "2020-09-15", "close": 47.59, "volume": 871310.0}, {"date": "2020-09-16", "close": 46.82, "volume": 459363.0}, {"date": "2020-09-17", "close": 47.5, "volume": 459194.0}, {"date": "2020-09-18", "close": 47.22, "volume": 635272.0}, {"date": "2020-09-21", "close": 45.46, "volume": 529322.0}, {"date": "2020-09-22", "close": 46.12, "volume": 421886.0}, {"date": "2020-09-23", "close": 45.41, "volume": 351448.0}, {"date": "2020-09-24", "close": 46.38, "volume": 491431.0}, {"date": "2020-09-25", "close": 46.6, "volume": 524398.0}, {"date": "2020-09-28", "close": 47.69, "volume": 449639.0}, {"date": "2020-09-29", "close": 47.27, "volume": 245528.0}, {"date": "2020-09-30", "close": 46.75, "volume": 258169.0}, {"date": "2020-10-01", "close": 48.93, "volume": 409496.0}, {"date": "2020-10-02", "close": 47.96, "volume": 339545.0}, {"date": "2020-10-05", "close": 49.97, "volume": 573895.0}, {"date": "2020-10-06", "close": 49.64, "volume": 511899.0}, {"date": "2020-10-07", "close": 53.61, "volume": 1078071.0}, {"date": "2020-10-08", "close": 53.07, "volume": 274954.0}, {"date": "2020-10-09", "close": 53.81, "volume": 240399.0}, {"date": "2020-10-12", "close": 54.58, "volume": 265748.0}, {"date": "2020-10-13", "close": 54.6, "volume": 323952.0}, {"date": "2020-10-14", "close": 52.35, "volume": 360084.0}, {"date": "2020-10-15", "close": 51.6, "volume": 442358.0}, {"date": "2020-10-16", "close": 51.39, "volume": 315511.0}, {"date": "2020-10-19", "close": 52.09, "volume": 308464.0}, {"date": "2020-10-20", "close": 51.51, "volume": 181455.0}, {"date": "2020-10-21", "close": 51.22, "volume": 343637.0}, {"date": "2020-10-22", "close": 51.98, "volume": 369100.0}, {"date": "2020-10-23", "close": 51.96, "volume": 221013.0}, {"date": "2020-10-26", "close": 51.95, "volume": 364028.0}, {"date": "2020-10-27", "close": 53.26, "volume": 385068.0}, {"date": "2020-10-28", "close": 52.47, "volume": 637508.0}, {"date": "2020-10-29", "close": 53.89, "volume": 378815.0}, {"date": "2020-10-30", "close": 52.19, "volume": 742251.0}, {"date": "2020-11-02", "close": 55.02, "volume": 568960.0}, {"date": "2020-11-03", "close": 56.87, "volume": 622112.0}, {"date": "2020-11-04", "close": 60.5, "volume": 1507169.0}, {"date": "2020-11-05", "close": 59.32, "volume": 426117.0}, {"date": "2020-11-06", "close": 59.38, "volume": 260822.0}, {"date": "2020-11-09", "close": 59.21, "volume": 482031.0}, {"date": "2020-11-10", "close": 59.25, "volume": 478981.0}, {"date": "2020-11-11", "close": 60.0, "volume": 280749.0}, {"date": "2020-11-12", "close": 59.49, "volume": 219918.0}, {"date": "2020-11-13", "close": 60.1, "volume": 248752.0}, {"date": "2020-11-16", "close": 61.2, "volume": 441843.0}, {"date": "2020-11-17", "close": 62.81, "volume": 477742.0}, {"date": "2020-11-18", "close": 61.73, "volume": 424302.0}, {"date": "2020-11-19", "close": 62.83, "volume": 205145.0}, {"date": "2020-11-20", "close": 63.13, "volume": 395816.0}, {"date": "2020-11-23", "close": 62.24, "volume": 416372.0}, {"date": "2020-11-24", "close": 63.15, "volume": 485609.0}, {"date": "2020-11-25", "close": 63.53, "volume": 319000.0}, {"date": "2020-11-27", "close": 63.99, "volume": 245476.0}, {"date": "2020-11-30", "close": 62.57, "volume": 756981.0}, {"date": "2020-12-01", "close": 62.79, "volume": 1054733.0}, {"date": "2020-12-02", "close": 63.86, "volume": 331907.0}, {"date": "2020-12-03", "close": 64.15, "volume": 579912.0}, {"date": "2020-12-04", "close": 65.71, "volume": 400278.0}, {"date": "2020-12-07", "close": 59.12, "volume": 1010694.0}, {"date": "2020-12-08", "close": 63.95, "volume": 505443.0}, {"date": "2020-12-09", "close": 61.99, "volume": 404512.0}, {"date": "2020-12-10", "close": 63.79, "volume": 473819.0}, {"date": "2020-12-11", "close": 64.98, "volume": 480867.0}, {"date": "2020-12-14", "close": 66.01, "volume": 596328.0}, {"date": "2020-12-15", "close": 66.37, "volume": 286204.0}, {"date": "2020-12-16", "close": 64.73, "volume": 369591.0}, {"date": "2020-12-17", "close": 65.34, "volume": 433904.0}, {"date": "2020-12-18", "close": 67.64, "volume": 1194011.0}, {"date": "2020-12-21", "close": 65.09, "volume": 676810.0}, {"date": "2020-12-22", "close": 65.86, "volume": 378950.0}, {"date": "2020-12-23", "close": 65.54, "volume": 283771.0}, {"date": "2020-12-24", "close": 65.05, "volume": 78527.0}, {"date": "2020-12-28", "close": 64.13, "volume": 369754.0}, {"date": "2020-12-29", "close": 63.45, "volume": 217672.0}, {"date": "2020-12-30", "close": 61.08, "volume": 612006.0}, {"date": "2020-12-31", "close": 61.03, "volume": 230368.0}, {"date": "2021-01-04", "close": 60.5, "volume": 1046633.0}, {"date": "2021-01-05", "close": 64.79, "volume": 648382.0}, {"date": "2021-01-06", "close": 66.49, "volume": 481972.0}, {"date": "2021-01-07", "close": 68.92, "volume": 496964.0}, {"date": "2021-01-08", "close": 67.58, "volume": 611058.0}, {"date": "2021-01-11", "close": 66.27, "volume": 336864.0}, {"date": "2021-01-12", "close": 67.05, "volume": 313975.0}, {"date": "2021-01-13", "close": 66.64, "volume": 280545.0}, {"date": "2021-01-14", "close": 68.72, "volume": 309597.0}, {"date": "2021-01-15", "close": 68.49, "volume": 247330.0}, {"date": "2021-01-19", "close": 65.62, "volume": 672983.0}, {"date": "2021-01-20", "close": 63.795, "volume": 686203.0}, {"date": "2021-01-21", "close": 63.05, "volume": 248845.0}, {"date": "2021-01-22", "close": 63.36, "volume": 404967.0}, {"date": "2021-01-25", "close": 63.52, "volume": 340940.0}, {"date": "2021-01-26", "close": 61.18, "volume": 248503.0}, {"date": "2021-01-27", "close": 56.67, "volume": 912582.0}, {"date": "2021-01-28", "close": 56.37, "volume": 502325.0}, {"date": "2021-01-29", "close": 57.82, "volume": 928844.0}, {"date": "2021-02-01", "close": 56.79, "volume": 674216.0}, {"date": "2021-02-02", "close": 60.24, "volume": 769852.0}, {"date": "2021-02-03", "close": 60.77, "volume": 420964.0}, {"date": "2021-02-04", "close": 63.08, "volume": 583498.0}, {"date": "2021-02-05", "close": 63.55, "volume": 954710.0}, {"date": "2021-02-08", "close": 63.94, "volume": 396745.0}, {"date": "2021-02-09", "close": 63.75, "volume": 286517.0}, {"date": "2021-02-10", "close": 63.74, "volume": 365499.0}, {"date": "2021-02-11", "close": 63.275, "volume": 599361.0}, {"date": "2021-02-12", "close": 61.43, "volume": 779383.0}, {"date": "2021-02-16", "close": 60.41, "volume": 500471.0}, {"date": "2021-02-17", "close": 59.48, "volume": 536496.0}, {"date": "2021-02-18", "close": 58.84, "volume": 378327.0}, {"date": "2021-02-19", "close": 58.08, "volume": 534721.0}, {"date": "2021-02-22", "close": 57.4, "volume": 526117.0}, {"date": "2021-02-23", "close": 57.29, "volume": 540995.0}, {"date": "2021-02-24", "close": 57.63, "volume": 588677.0}, {"date": "2021-02-25", "close": 55.19, "volume": 515506.0}, {"date": "2021-02-26", "close": 57.1, "volume": 972410.0}, {"date": "2021-03-01", "close": 58.16, "volume": 635443.0}, {"date": "2021-03-02", "close": 57.32, "volume": 407074.0}, {"date": "2021-03-03", "close": 57.0, "volume": 398897.0}, {"date": "2021-03-04", "close": 57.87, "volume": 920265.0}, {"date": "2021-03-05", "close": 60.14, "volume": 926818.0}, {"date": "2021-03-08", "close": 58.41, "volume": 444501.0}, {"date": "2021-03-09", "close": 59.16, "volume": 363834.0}, {"date": "2021-03-10", "close": 56.55, "volume": 638287.0}, {"date": "2021-03-11", "close": 57.23, "volume": 401234.0}, {"date": "2021-03-12", "close": 58.45, "volume": 429401.0}, {"date": "2021-03-15", "close": 58.07, "volume": 229599.0}, {"date": "2021-03-16", "close": 57.7, "volume": 581981.0}, {"date": "2021-03-17", "close": 55.75, "volume": 596889.0}, {"date": "2021-03-18", "close": 55.51, "volume": 381145.0}, {"date": "2021-03-19", "close": 56.18, "volume": 1123684.0}, {"date": "2021-03-22", "close": 57.02, "volume": 362912.0}, {"date": "2021-03-23", "close": 52.03, "volume": 1437454.0}, {"date": "2021-03-24", "close": 49.53, "volume": 608666.0}, {"date": "2021-03-25", "close": 50.08, "volume": 506619.0}, {"date": "2021-03-26", "close": 49.21, "volume": 280962.0}, {"date": "2021-03-29", "close": 48.06, "volume": 426865.0}, {"date": "2021-03-30", "close": 46.8, "volume": 773522.0}, {"date": "2021-03-31", "close": 47.35, "volume": 1122987.0}, {"date": "2021-04-01", "close": 49.19, "volume": 537748.0}, {"date": "2021-04-05", "close": 49.37, "volume": 342115.0}, {"date": "2021-04-06", "close": 48.86, "volume": 336171.0}, {"date": "2021-04-07", "close": 48.28, "volume": 336527.0}, {"date": "2021-04-08", "close": 48.26, "volume": 419383.0}, {"date": "2021-04-09", "close": 47.6, "volume": 309579.0}, {"date": "2021-04-12", "close": 47.13, "volume": 588693.0}, {"date": "2021-04-13", "close": 47.31, "volume": 238083.0}, {"date": "2021-04-14", "close": 47.9, "volume": 621247.0}, {"date": "2021-04-15", "close": 48.19, "volume": 535301.0}, {"date": "2021-04-16", "close": 48.59, "volume": 431501.0}, {"date": "2021-04-19", "close": 47.54, "volume": 461191.0}, {"date": "2021-04-20", "close": 46.31, "volume": 816739.0}, {"date": "2021-04-21", "close": 45.96, "volume": 635756.0}, {"date": "2021-04-22", "close": 46.82, "volume": 581281.0}, {"date": "2021-04-23", "close": 45.75, "volume": 465489.0}, {"date": "2021-04-26", "close": 46.6, "volume": 584041.0}, {"date": "2021-04-27", "close": 46.08, "volume": 726609.0}, {"date": "2021-04-28", "close": 43.35, "volume": 817417.0}, {"date": "2021-04-29", "close": 42.5, "volume": 1017895.0}, {"date": "2021-04-30", "close": 41.21, "volume": 887539.0}, {"date": "2021-05-03", "close": 40.77, "volume": 1483656.0}, {"date": "2021-05-04", "close": 38.47, "volume": 1406427.0}, {"date": "2021-05-05", "close": 40.88, "volume": 1175214.0}, {"date": "2021-05-06", "close": 40.33, "volume": 754404.0}, {"date": "2021-05-07", "close": 40.24, "volume": 636472.0}, {"date": "2021-05-10", "close": 38.9, "volume": 419200.0}, {"date": "2021-05-11", "close": 38.75, "volume": 367858.0}, {"date": "2021-05-12", "close": 38.29, "volume": 570776.0}, {"date": "2021-05-13", "close": 38.39, "volume": 496209.0}, {"date": "2021-05-14", "close": 37.99, "volume": 695526.0}, {"date": "2021-05-17", "close": 38.0, "volume": 442641.0}, {"date": "2021-05-18", "close": 38.25, "volume": 502743.0}, {"date": "2021-05-19", "close": 37.95, "volume": 356932.0}, {"date": "2021-05-20", "close": 39.19, "volume": 441506.0}, {"date": "2021-05-21", "close": 39.43, "volume": 518109.0}, {"date": "2021-05-24", "close": 39.16, "volume": 451898.0}, {"date": "2021-05-25", "close": 39.65, "volume": 406103.0}, {"date": "2021-05-26", "close": 39.82, "volume": 441959.0}, {"date": "2021-05-27", "close": 39.16, "volume": 420235.0}, {"date": "2021-05-28", "close": 39.27, "volume": 423123.0}, {"date": "2021-06-01", "close": 38.86, "volume": 352943.0}, {"date": "2021-06-02", "close": 38.74, "volume": 314914.0}, {"date": "2021-06-03", "close": 38.49, "volume": 401879.0}, {"date": "2021-06-04", "close": 39.18, "volume": 278856.0}, {"date": "2021-06-07", "close": 41.81, "volume": 792046.0}, {"date": "2021-06-08", "close": 41.8, "volume": 471786.0}, {"date": "2021-06-09", "close": 41.8, "volume": 277351.0}, {"date": "2021-06-10", "close": 43.17, "volume": 536013.0}, {"date": "2021-06-11", "close": 42.95, "volume": 217600.0}, {"date": "2021-06-14", "close": 43.92, "volume": 481939.0}, {"date": "2021-06-15", "close": 43.81, "volume": 390492.0}, {"date": "2021-06-16", "close": 44.2, "volume": 463679.0}, {"date": "2021-06-17", "close": 44.22, "volume": 364882.0}, {"date": "2021-06-18", "close": 44.64, "volume": 834691.0}, {"date": "2021-06-21", "close": 43.64, "volume": 438047.0}, {"date": "2021-06-22", "close": 43.27, "volume": 420506.0}, {"date": "2021-06-23", "close": 43.42, "volume": 245355.0}, {"date": "2021-06-24", "close": 44.14, "volume": 326756.0}, {"date": "2021-06-25", "close": 43.86, "volume": 1214761.0}, {"date": "2021-06-28", "close": 43.53, "volume": 305137.0}, {"date": "2021-06-29", "close": 42.02, "volume": 369252.0}, {"date": "2021-06-30", "close": 42.27, "volume": 496429.0}, {"date": "2021-07-01", "close": 43.76, "volume": 476804.0}, {"date": "2021-07-02", "close": 43.09, "volume": 254523.0}, {"date": "2021-07-06", "close": 43.35, "volume": 210983.0}, {"date": "2021-07-07", "close": 44.04, "volume": 370074.0}, {"date": "2021-07-08", "close": 44.74, "volume": 396130.0}, {"date": "2021-07-09", "close": 44.47, "volume": 318155.0}, {"date": "2021-07-12", "close": 43.49, "volume": 295680.0}, {"date": "2021-07-13", "close": 43.42, "volume": 424884.0}, {"date": "2021-07-14", "close": 42.36, "volume": 296128.0}, {"date": "2021-07-15", "close": 42.98, "volume": 205675.0}, {"date": "2021-07-16", "close": 43.17, "volume": 252210.0}, {"date": "2021-07-19", "close": 41.89, "volume": 408952.0}, {"date": "2021-07-20", "close": 43.47, "volume": 424368.0}, {"date": "2021-07-21", "close": 42.5, "volume": 248425.0}, {"date": "2021-07-22", "close": 42.08, "volume": 314952.0}, {"date": "2021-07-23", "close": 41.22, "volume": 236512.0}, {"date": "2021-07-26", "close": 40.14, "volume": 332764.0}, {"date": "2021-07-27", "close": 39.03, "volume": 486642.0}, {"date": "2021-07-28", "close": 39.46, "volume": 907599.0}, {"date": "2021-07-29", "close": 38.24, "volume": 450297.0}, {"date": "2021-07-30", "close": 38.33, "volume": 442452.0}, {"date": "2021-08-02", "close": 38.68, "volume": 290873.0}, {"date": "2021-08-03", "close": 38.54, "volume": 224331.0}, {"date": "2021-08-04", "close": 38.48, "volume": 324464.0}, {"date": "2021-08-05", "close": 39.89, "volume": 277737.0}, {"date": "2021-08-06", "close": 39.92, "volume": 496706.0}, {"date": "2021-08-09", "close": 39.75, "volume": 261884.0}, {"date": "2021-08-10", "close": 40.07, "volume": 345025.0}, {"date": "2021-08-11", "close": 40.22, "volume": 229352.0}, {"date": "2021-08-12", "close": 39.97, "volume": 366935.0}, {"date": "2021-08-13", "close": 40.01, "volume": 296080.0}, {"date": "2021-08-16", "close": 38.44, "volume": 311366.0}, {"date": "2021-08-17", "close": 39.23, "volume": 285968.0}, {"date": "2021-08-18", "close": 37.82, "volume": 1597408.0}, {"date": "2021-08-19", "close": 37.01, "volume": 492755.0}, {"date": "2021-08-20", "close": 38.2, "volume": 464010.0}, {"date": "2021-08-23", "close": 39.53, "volume": 278919.0}, {"date": "2021-08-24", "close": 40.03, "volume": 286679.0}, {"date": "2021-08-25", "close": 40.51, "volume": 220927.0}, {"date": "2021-08-26", "close": 40.22, "volume": 309078.0}, {"date": "2021-08-27", "close": 42.33, "volume": 589070.0}, {"date": "2021-08-30", "close": 42.14, "volume": 417412.0}, {"date": "2021-08-31", "close": 43.65, "volume": 402383.0}, {"date": "2021-09-01", "close": 44.46, "volume": 314065.0}, {"date": "2021-09-02", "close": 44.59, "volume": 359902.0}, {"date": "2021-09-03", "close": 44.15, "volume": 195095.0}, {"date": "2021-09-07", "close": 43.41, "volume": 328398.0}, {"date": "2021-09-08", "close": 42.5, "volume": 279279.0}, {"date": "2021-09-09", "close": 42.53, "volume": 540563.0}, {"date": "2021-09-10", "close": 41.8, "volume": 213680.0}, {"date": "2021-09-13", "close": 41.6, "volume": 249468.0}, {"date": "2021-09-14", "close": 40.99, "volume": 203480.0}, {"date": "2021-09-15", "close": 40.56, "volume": 511556.0}, {"date": "2021-09-16", "close": 40.59, "volume": 287677.0}, {"date": "2021-09-17", "close": 42.63, "volume": 1049163.0}, {"date": "2021-09-20", "close": 41.59, "volume": 353343.0}, {"date": "2021-09-21", "close": 43.57, "volume": 395387.0}, {"date": "2021-09-22", "close": 43.82, "volume": 398603.0}, {"date": "2021-09-23", "close": 39.48, "volume": 1334564.0}, {"date": "2021-09-24", "close": 39.29, "volume": 734077.0}, {"date": "2021-09-27", "close": 38.92, "volume": 660164.0}, {"date": "2021-09-28", "close": 38.3, "volume": 1075144.0}, {"date": "2021-09-29", "close": 37.05, "volume": 362928.0}, {"date": "2021-09-30", "close": 37.21, "volume": 417462.0}, {"date": "2021-10-01", "close": 37.73, "volume": 494149.0}, {"date": "2021-10-04", "close": 36.85, "volume": 332676.0}, {"date": "2021-10-05", "close": 36.52, "volume": 364427.0}, {"date": "2021-10-06", "close": 36.2, "volume": 517151.0}, {"date": "2021-10-07", "close": 36.8, "volume": 231588.0}, {"date": "2021-10-08", "close": 36.73, "volume": 309215.0}, {"date": "2021-10-11", "close": 37.12, "volume": 168190.0}, {"date": "2021-10-12", "close": 36.78, "volume": 301658.0}, {"date": "2021-10-13", "close": 37.18, "volume": 289107.0}, {"date": "2021-10-14", "close": 37.19, "volume": 429944.0}, {"date": "2021-10-15", "close": 38.09, "volume": 450792.0}, {"date": "2021-10-18", "close": 37.37, "volume": 1216683.0}, {"date": "2021-10-19", "close": 36.27, "volume": 524691.0}, {"date": "2021-10-20", "close": 35.87, "volume": 601324.0}, {"date": "2021-10-21", "close": 35.98, "volume": 400712.0}, {"date": "2021-10-22", "close": 35.99, "volume": 397384.0}, {"date": "2021-10-25", "close": 36.2, "volume": 313310.0}, {"date": "2021-10-26", "close": 35.79, "volume": 373855.0}, {"date": "2021-10-27", "close": 35.45, "volume": 611827.0}, {"date": "2021-10-28", "close": 36.44, "volume": 393223.0}, {"date": "2021-10-29", "close": 37.93, "volume": 631808.0}, {"date": "2021-11-01", "close": 39.32, "volume": 407975.0}, {"date": "2021-11-02", "close": 39.85, "volume": 392291.0}, {"date": "2021-11-03", "close": 40.8, "volume": 484248.0}, {"date": "2021-11-04", "close": 41.59, "volume": 334604.0}, {"date": "2021-11-05", "close": 41.3, "volume": 396866.0}, {"date": "2021-11-08", "close": 41.25, "volume": 410647.0}, {"date": "2021-11-09", "close": 40.55, "volume": 235918.0}, {"date": "2021-11-10", "close": 40.28, "volume": 376594.0}, {"date": "2021-11-11", "close": 39.71, "volume": 208177.0}, {"date": "2021-11-12", "close": 39.5, "volume": 244218.0}, {"date": "2021-11-15", "close": 38.84, "volume": 359953.0}, {"date": "2021-11-16", "close": 40.33, "volume": 361623.0}, {"date": "2021-11-17", "close": 40.11, "volume": 347168.0}, {"date": "2021-11-18", "close": 39.43, "volume": 365966.0}, {"date": "2021-11-19", "close": 40.01, "volume": 262063.0}, {"date": "2021-11-22", "close": 39.76, "volume": 283719.0}, {"date": "2021-11-23", "close": 39.81, "volume": 389186.0}, {"date": "2021-11-24", "close": 39.41, "volume": 3136476.0}, {"date": "2021-11-26", "close": 38.06, "volume": 679888.0}, {"date": "2021-11-29", "close": 36.89, "volume": 999947.0}, {"date": "2021-11-30", "close": 37.16, "volume": 1116456.0}, {"date": "2021-12-01", "close": 35.93, "volume": 583372.0}, {"date": "2021-12-02", "close": 37.11, "volume": 733328.0}, {"date": "2021-12-03", "close": 35.36, "volume": 636704.0}, {"date": "2021-12-06", "close": 36.98, "volume": 386144.0}, {"date": "2021-12-07", "close": 37.93, "volume": 513513.0}, {"date": "2021-12-08", "close": 38.21, "volume": 397408.0}, {"date": "2021-12-09", "close": 35.95, "volume": 545516.0}, {"date": "2021-12-10", "close": 35.37, "volume": 567699.0}, {"date": "2021-12-13", "close": 36.45, "volume": 486783.0}, {"date": "2021-12-14", "close": 37.07, "volume": 354820.0}, {"date": "2021-12-15", "close": 38.01, "volume": 487165.0}, {"date": "2021-12-16", "close": 36.58, "volume": 515899.0}, {"date": "2021-12-17", "close": 39.11, "volume": 885955.0}, {"date": "2021-12-20", "close": 40.26, "volume": 391634.0}, {"date": "2021-12-21", "close": 40.09, "volume": 294782.0}, {"date": "2021-12-22", "close": 40.85, "volume": 270292.0}, {"date": "2021-12-23", "close": 41.86, "volume": 331675.0}, {"date": "2021-12-27", "close": 41.05, "volume": 357594.0}, {"date": "2021-12-28", "close": 40.42, "volume": 324401.0}, {"date": "2021-12-29", "close": 40.61, "volume": 223132.0}, {"date": "2021-12-30", "close": 40.08, "volume": 1084929.0}, {"date": "2021-12-31", "close": 39.83, "volume": 1215361.0}, {"date": "2022-01-03", "close": 42.58, "volume": 1439659.0}, {"date": "2022-01-04", "close": 40.91, "volume": 1220152.0}, {"date": "2022-01-05", "close": 38.48, "volume": 1302672.0}, {"date": "2022-01-06", "close": 38.91, "volume": 1372703.0}, {"date": "2022-01-07", "close": 38.1, "volume": 1302386.0}, {"date": "2022-01-10", "close": 40.03, "volume": 2001377.0}, {"date": "2022-01-11", "close": 40.44, "volume": 1334539.0}, {"date": "2022-01-12", "close": 41.15, "volume": 1597614.0}, {"date": "2022-01-13", "close": 42.23, "volume": 820799.0}, {"date": "2022-01-14", "close": 43.75, "volume": 1494008.0}, {"date": "2022-01-18", "close": 41.44, "volume": 769234.0}, {"date": "2022-01-19", "close": 41.14, "volume": 487951.0}, {"date": "2022-01-20", "close": 40.07, "volume": 976979.0}, {"date": "2022-01-21", "close": 38.82, "volume": 709156.0}, {"date": "2022-01-24", "close": 40.12, "volume": 766473.0}, {"date": "2022-01-25", "close": 39.15, "volume": 650003.0}, {"date": "2022-01-26", "close": 39.78, "volume": 695554.0}, {"date": "2022-01-27", "close": 38.52, "volume": 568495.0}, {"date": "2022-01-28", "close": 39.03, "volume": 548324.0}, {"date": "2022-01-31", "close": 40.22, "volume": 615728.0}, {"date": "2022-02-01", "close": 40.53, "volume": 593999.0}, {"date": "2022-02-02", "close": 39.4, "volume": 415747.0}, {"date": "2022-02-03", "close": 39.96, "volume": 578279.0}, {"date": "2022-02-04", "close": 42.09, "volume": 584406.0}, {"date": "2022-02-07", "close": 43.17, "volume": 464066.0}, {"date": "2022-02-08", "close": 43.66, "volume": 462478.0}, {"date": "2022-02-09", "close": 44.6, "volume": 919887.0}, {"date": "2022-02-10", "close": 43.9, "volume": 674453.0}, {"date": "2022-02-11", "close": 42.67, "volume": 519020.0}, {"date": "2022-02-14", "close": 41.13, "volume": 525051.0}, {"date": "2022-02-15", "close": 41.21, "volume": 425888.0}, {"date": "2022-02-16", "close": 40.72, "volume": 469330.0}, {"date": "2022-02-17", "close": 39.12, "volume": 532726.0}, {"date": "2022-02-18", "close": 39.06, "volume": 663917.0}, {"date": "2022-02-22", "close": 38.45, "volume": 509396.0}, {"date": "2022-02-23", "close": 35.63, "volume": 1257171.0}, {"date": "2022-02-24", "close": 36.03, "volume": 751761.0}, {"date": "2022-02-25", "close": 35.67, "volume": 570276.0}, {"date": "2022-02-28", "close": 35.12, "volume": 560605.0}, {"date": "2022-03-01", "close": 34.31, "volume": 531874.0}, {"date": "2022-03-02", "close": 34.18, "volume": 404113.0}, {"date": "2022-03-03", "close": 34.04, "volume": 489740.0}, {"date": "2022-03-04", "close": 33.33, "volume": 417448.0}, {"date": "2022-03-07", "close": 33.79, "volume": 610715.0}, {"date": "2022-03-08", "close": 33.54, "volume": 431590.0}, {"date": "2022-03-09", "close": 35.31, "volume": 604248.0}, {"date": "2022-03-10", "close": 35.28, "volume": 823533.0}, {"date": "2022-03-11", "close": 34.26, "volume": 558005.0}, {"date": "2022-03-14", "close": 33.85, "volume": 627892.0}, {"date": "2022-03-15", "close": 34.22, "volume": 448067.0}, {"date": "2022-03-16", "close": 35.64, "volume": 431276.0}, {"date": "2022-03-17", "close": 36.7, "volume": 345528.0}, {"date": "2022-03-18", "close": 37.8, "volume": 627632.0}, {"date": "2022-03-21", "close": 36.6, "volume": 572459.0}, {"date": "2022-03-22", "close": 37.74, "volume": 416281.0}, {"date": "2022-03-23", "close": 36.84, "volume": 370333.0}, {"date": "2022-03-24", "close": 37.44, "volume": 290962.0}, {"date": "2022-03-25", "close": 37.0, "volume": 369841.0}, {"date": "2022-03-28", "close": 36.22, "volume": 363933.0}, {"date": "2022-03-29", "close": 38.89, "volume": 463606.0}, {"date": "2022-03-30", "close": 37.33, "volume": 350106.0}, {"date": "2022-03-31", "close": 37.31, "volume": 420430.0}, {"date": "2022-04-01", "close": 41.45, "volume": 1465013.0}, {"date": "2022-04-04", "close": 43.31, "volume": 1018455.0}, {"date": "2022-04-05", "close": 43.64, "volume": 728684.0}, {"date": "2022-04-06", "close": 43.9, "volume": 613104.0}, {"date": "2022-04-07", "close": 43.0, "volume": 402093.0}, {"date": "2022-04-08", "close": 42.85, "volume": 350241.0}, {"date": "2022-04-11", "close": 42.73, "volume": 668660.0}, {"date": "2022-04-12", "close": 43.17, "volume": 412562.0}, {"date": "2022-04-13", "close": 45.23, "volume": 474443.0}, {"date": "2022-04-14", "close": 44.5, "volume": 625458.0}, {"date": "2022-04-18", "close": 42.81, "volume": 547819.0}, {"date": "2022-04-19", "close": 43.53, "volume": 365003.0}, {"date": "2022-04-20", "close": 42.76, "volume": 609963.0}, {"date": "2022-04-21", "close": 40.74, "volume": 663841.0}, {"date": "2022-04-22", "close": 39.76, "volume": 482064.0}, {"date": "2022-04-25", "close": 40.15, "volume": 489146.0}, {"date": "2022-04-26", "close": 37.48, "volume": 735137.0}, {"date": "2022-04-27", "close": 37.15, "volume": 593938.0}, {"date": "2022-04-28", "close": 36.35, "volume": 571560.0}, {"date": "2022-04-29", "close": 35.33, "volume": 540346.0}, {"date": "2022-05-02", "close": 36.18, "volume": 462451.0}, {"date": "2022-05-03", "close": 35.76, "volume": 273442.0}, {"date": "2022-05-04", "close": 36.71, "volume": 808634.0}, {"date": "2022-05-05", "close": 35.14, "volume": 581584.0}, {"date": "2022-05-06", "close": 33.34, "volume": 921569.0}, {"date": "2022-05-09", "close": 30.86, "volume": 893038.0}, {"date": "2022-05-10", "close": 33.24, "volume": 924634.0}, {"date": "2022-05-11", "close": 30.98, "volume": 819477.0}, {"date": "2022-05-12", "close": 30.85, "volume": 702698.0}, {"date": "2022-05-13", "close": 31.64, "volume": 575433.0}, {"date": "2022-05-16", "close": 30.79, "volume": 385873.0}, {"date": "2022-05-17", "close": 31.85, "volume": 411551.0}, {"date": "2022-05-18", "close": 31.51, "volume": 633658.0}, {"date": "2022-05-19", "close": 32.5, "volume": 437520.0}, {"date": "2022-05-20", "close": 32.33, "volume": 727314.0}, {"date": "2022-05-23", "close": 32.2, "volume": 518118.0}, {"date": "2022-05-24", "close": 31.36, "volume": 602575.0}, {"date": "2022-05-25", "close": 30.58, "volume": 540041.0}, {"date": "2022-05-26", "close": 30.62, "volume": 926156.0}, {"date": "2022-05-27", "close": 30.35, "volume": 652944.0}, {"date": "2022-05-31", "close": 29.37, "volume": 891760.0}, {"date": "2022-06-01", "close": 29.08, "volume": 845098.0}, {"date": "2022-06-02", "close": 27.17, "volume": 1195240.0}, {"date": "2022-06-03", "close": 28.67, "volume": 808256.0}, {"date": "2022-06-06", "close": 26.94, "volume": 666344.0}, {"date": "2022-06-07", "close": 28.37, "volume": 705949.0}, {"date": "2022-06-08", "close": 28.14, "volume": 627395.0}, {"date": "2022-06-09", "close": 27.85, "volume": 500950.0}, {"date": "2022-06-10", "close": 26.8, "volume": 728416.0}, {"date": "2022-06-13", "close": 25.6, "volume": 857404.0}, {"date": "2022-06-14", "close": 25.66, "volume": 795095.0}, {"date": "2022-06-15", "close": 26.19, "volume": 719503.0}, {"date": "2022-06-16", "close": 26.26, "volume": 583190.0}, {"date": "2022-06-17", "close": 28.41, "volume": 1628216.0}, {"date": "2022-06-21", "close": 34.07, "volume": 5019869.0}, {"date": "2022-06-22", "close": 36.02, "volume": 2134367.0}, {"date": "2022-06-23", "close": 40.11, "volume": 1380598.0}, {"date": "2022-06-24", "close": 40.22, "volume": 1594452.0}, {"date": "2022-06-27", "close": 40.05, "volume": 748838.0}, {"date": "2022-06-28", "close": 39.94, "volume": 957080.0}, {"date": "2022-06-29", "close": 40.4, "volume": 704587.0}, {"date": "2022-06-30", "close": 40.06, "volume": 626970.0}, {"date": "2022-07-01", "close": 41.85, "volume": 512548.0}, {"date": "2022-07-05", "close": 43.78, "volume": 1117937.0}, {"date": "2022-07-06", "close": 42.91, "volume": 948288.0}, {"date": "2022-07-07", "close": 44.06, "volume": 615637.0}, {"date": "2022-07-08", "close": 44.73, "volume": 388753.0}, {"date": "2022-07-11", "close": 43.43, "volume": 605670.0}, {"date": "2022-07-12", "close": 43.7, "volume": 483939.0}, {"date": "2022-07-13", "close": 44.4, "volume": 620537.0}, {"date": "2022-07-14", "close": 43.88, "volume": 420646.0}, {"date": "2022-07-15", "close": 43.82, "volume": 553419.0}, {"date": "2022-07-18", "close": 43.41, "volume": 492430.0}, {"date": "2022-07-19", "close": 44.12, "volume": 469965.0}, {"date": "2022-07-20", "close": 44.4, "volume": 533333.0}, {"date": "2022-07-21", "close": 44.8, "volume": 316101.0}, {"date": "2022-07-22", "close": 43.64, "volume": 639432.0}, {"date": "2022-07-25", "close": 43.25, "volume": 274149.0}, {"date": "2022-07-26", "close": 43.67, "volume": 469702.0}, {"date": "2022-07-27", "close": 44.35, "volume": 359926.0}, {"date": "2022-07-28", "close": 44.39, "volume": 338046.0}, {"date": "2022-07-29", "close": 43.55, "volume": 505705.0}, {"date": "2022-08-01", "close": 44.88, "volume": 1014557.0}, {"date": "2022-08-02", "close": 46.9, "volume": 541824.0}, {"date": "2022-08-03", "close": 47.82, "volume": 589127.0}, {"date": "2022-08-04", "close": 49.23, "volume": 1347650.0}, {"date": "2022-08-05", "close": 53.5, "volume": 1237552.0}, {"date": "2022-08-08", "close": 53.41, "volume": 692059.0}, {"date": "2022-08-09", "close": 51.72, "volume": 702292.0}, {"date": "2022-08-10", "close": 53.71, "volume": 575245.0}, {"date": "2022-08-11", "close": 52.01, "volume": 616915.0}, {"date": "2022-08-12", "close": 52.75, "volume": 518209.0}, {"date": "2022-08-15", "close": 52.92, "volume": 471282.0}, {"date": "2022-08-16", "close": 51.86, "volume": 563170.0}, {"date": "2022-08-17", "close": 51.17, "volume": 482435.0}, {"date": "2022-08-18", "close": 52.1, "volume": 402549.0}, {"date": "2022-08-19", "close": 51.45, "volume": 314456.0}, {"date": "2022-08-22", "close": 51.27, "volume": 326767.0}, {"date": "2022-08-23", "close": 51.96, "volume": 514253.0}, {"date": "2022-08-24", "close": 53.08, "volume": 664314.0}, {"date": "2022-08-25", "close": 52.57, "volume": 360775.0}, {"date": "2022-08-26", "close": 50.38, "volume": 825210.0}, {"date": "2022-08-29", "close": 49.74, "volume": 447756.0}, {"date": "2022-08-30", "close": 49.57, "volume": 679119.0}, {"date": "2022-08-31", "close": 49.94, "volume": 609866.0}, {"date": "2022-09-01", "close": 51.77, "volume": 576947.0}, {"date": "2022-09-02", "close": 51.88, "volume": 561321.0}, {"date": "2022-09-06", "close": 51.21, "volume": 439553.0}, {"date": "2022-09-07", "close": 53.79, "volume": 561819.0}, {"date": "2022-09-08", "close": 53.85, "volume": 1389197.0}, {"date": "2022-09-09", "close": 53.64, "volume": 428219.0}, {"date": "2022-09-12", "close": 53.07, "volume": 599234.0}, {"date": "2022-09-13", "close": 51.66, "volume": 747178.0}, {"date": "2022-09-14", "close": 53.45, "volume": 494180.0}, {"date": "2022-09-15", "close": 53.65, "volume": 688311.0}, {"date": "2022-09-16", "close": 52.82, "volume": 1838682.0}, {"date": "2022-09-19", "close": 53.17, "volume": 461729.0}, {"date": "2022-09-20", "close": 52.78, "volume": 607065.0}, {"date": "2022-09-21", "close": 50.39, "volume": 351328.0}, {"date": "2022-09-22", "close": 50.05, "volume": 348320.0}, {"date": "2022-09-23", "close": 49.16, "volume": 545799.0}, {"date": "2022-09-26", "close": 48.25, "volume": 388812.0}, {"date": "2022-09-27", "close": 49.4, "volume": 399265.0}, {"date": "2022-09-28", "close": 51.18, "volume": 497116.0}, {"date": "2022-09-29", "close": 50.35, "volume": 492842.0}, {"date": "2022-09-30", "close": 50.2, "volume": 753011.0}, {"date": "2022-10-03", "close": 50.68, "volume": 568719.0}, {"date": "2022-10-04", "close": 51.5, "volume": 567801.0}, {"date": "2022-10-05", "close": 51.19, "volume": 380042.0}, {"date": "2022-10-06", "close": 51.4, "volume": 351638.0}, {"date": "2022-10-07", "close": 50.09, "volume": 658998.0}, {"date": "2022-10-10", "close": 49.47, "volume": 358539.0}, {"date": "2022-10-11", "close": 50.57, "volume": 308594.0}, {"date": "2022-10-12", "close": 51.23, "volume": 346493.0}, {"date": "2022-10-13", "close": 52.26, "volume": 421370.0}, {"date": "2022-10-14", "close": 51.64, "volume": 342735.0}, {"date": "2022-10-17", "close": 54.79, "volume": 470676.0}, {"date": "2022-10-18", "close": 48.78, "volume": 2099821.0}, {"date": "2022-10-19", "close": 44.06, "volume": 1666440.0}, {"date": "2022-10-20", "close": 45.67, "volume": 813945.0}, {"date": "2022-10-21", "close": 46.63, "volume": 771880.0}, {"date": "2022-10-24", "close": 45.64, "volume": 523898.0}, {"date": "2022-10-25", "close": 44.59, "volume": 627573.0}, {"date": "2022-10-26", "close": 45.65, "volume": 431352.0}, {"date": "2022-10-27", "close": 44.59, "volume": 559313.0}, {"date": "2022-10-28", "close": 38.47, "volume": 1888050.0}, {"date": "2022-10-31", "close": 37.82, "volume": 815122.0}, {"date": "2022-11-01", "close": 37.73, "volume": 597525.0}, {"date": "2022-11-02", "close": 36.79, "volume": 643201.0}, {"date": "2022-11-03", "close": 36.24, "volume": 659133.0}, {"date": "2022-11-04", "close": 34.44, "volume": 1736107.0}, {"date": "2022-11-07", "close": 34.68, "volume": 629836.0}, {"date": "2022-11-08", "close": 35.12, "volume": 504290.0}, {"date": "2022-11-09", "close": 35.28, "volume": 594209.0}, {"date": "2022-11-10", "close": 38.05, "volume": 889406.0}, {"date": "2022-11-11", "close": 37.24, "volume": 519389.0}, {"date": "2022-11-14", "close": 37.97, "volume": 647770.0}, {"date": "2022-11-15", "close": 38.05, "volume": 474810.0}, {"date": "2022-11-16", "close": 37.39, "volume": 449293.0}, {"date": "2022-11-17", "close": 39.01, "volume": 483693.0}, {"date": "2022-11-18", "close": 40.48, "volume": 739282.0}, {"date": "2022-11-21", "close": 39.78, "volume": 478913.0}, {"date": "2022-11-22", "close": 40.1, "volume": 565747.0}, {"date": "2022-11-23", "close": 39.4, "volume": 365816.0}, {"date": "2022-11-25", "close": 39.75, "volume": 235990.0}, {"date": "2022-11-28", "close": 40.48, "volume": 549433.0}, {"date": "2022-11-29", "close": 40.35, "volume": 582824.0}, {"date": "2022-11-30", "close": 41.49, "volume": 503810.0}, {"date": "2022-12-01", "close": 41.55, "volume": 359422.0}, {"date": "2022-12-02", "close": 42.06, "volume": 500482.0}, {"date": "2022-12-05", "close": 41.12, "volume": 506030.0}, {"date": "2022-12-06", "close": 39.68, "volume": 597517.0}, {"date": "2022-12-07", "close": 39.41, "volume": 680716.0}, {"date": "2022-12-08", "close": 38.28, "volume": 356311.0}, {"date": "2022-12-09", "close": 38.14, "volume": 537409.0}, {"date": "2022-12-12", "close": 39.44, "volume": 445840.0}, {"date": "2022-12-13", "close": 40.14, "volume": 469247.0}, {"date": "2022-12-14", "close": 39.56, "volume": 542016.0}, {"date": "2022-12-15", "close": 38.5, "volume": 449987.0}, {"date": "2022-12-16", "close": 39.22, "volume": 1280367.0}, {"date": "2022-12-19", "close": 38.19, "volume": 561384.0}, {"date": "2022-12-20", "close": 39.26, "volume": 406804.0}, {"date": "2022-12-21", "close": 37.86, "volume": 465331.0}, {"date": "2022-12-22", "close": 37.28, "volume": 399589.0}, {"date": "2022-12-23", "close": 36.47, "volume": 275944.0}, {"date": "2022-12-27", "close": 35.29, "volume": 310952.0}, {"date": "2022-12-28", "close": 35.77, "volume": 489871.0}, {"date": "2022-12-29", "close": 37.08, "volume": 766495.0}, {"date": "2022-12-30", "close": 38.17, "volume": 518624.0}, {"date": "2023-01-03", "close": 38.16, "volume": 1204205.0}, {"date": "2023-01-04", "close": 39.5, "volume": 852759.0}, {"date": "2023-01-05", "close": 39.42, "volume": 537475.0}, {"date": "2023-01-06", "close": 39.33, "volume": 600903.0}, {"date": "2023-01-09", "close": 41.6, "volume": 1320954.0}, {"date": "2023-01-10", "close": 44.36, "volume": 1052869.0}, {"date": "2023-01-11", "close": 45.72, "volume": 871393.0}, {"date": "2023-01-12", "close": 47.83, "volume": 908528.0}, {"date": "2023-01-13", "close": 47.78, "volume": 1615486.0}, {"date": "2023-01-17", "close": 47.78, "volume": 1640136.0}, {"date": "2023-01-18", "close": 47.2, "volume": 648993.0}, {"date": "2023-01-19", "close": 46.5, "volume": 477450.0}, {"date": "2023-01-20", "close": 47.74, "volume": 1257950.0}, {"date": "2023-01-23", "close": 47.32, "volume": 854806.0}, {"date": "2023-01-24", "close": 47.28, "volume": 795622.0}, {"date": "2023-01-25", "close": 46.37, "volume": 576083.0}, {"date": "2023-01-26", "close": 45.99, "volume": 519581.0}, {"date": "2023-01-27", "close": 46.25, "volume": 588300.0}, {"date": "2023-01-30", "close": 45.51, "volume": 743299.0}, {"date": "2023-01-31", "close": 45.89, "volume": 532579.0}, {"date": "2023-02-01", "close": 47.37, "volume": 567228.0}, {"date": "2023-02-02", "close": 47.36, "volume": 440922.0}, {"date": "2023-02-03", "close": 48.04, "volume": 659514.0}, {"date": "2023-02-06", "close": 46.23, "volume": 466912.0}, {"date": "2023-02-07", "close": 46.23, "volume": 505500.0}, {"date": "2023-02-08", "close": 45.6, "volume": 562275.0}, {"date": "2023-02-09", "close": 46.36, "volume": 505610.0}, {"date": "2023-02-10", "close": 45.5, "volume": 388199.0}, {"date": "2023-02-13", "close": 45.86, "volume": 304686.0}, {"date": "2023-02-14", "close": 45.54, "volume": 365761.0}, {"date": "2023-02-15", "close": 46.14, "volume": 298723.0}, {"date": "2023-02-16", "close": 44.94, "volume": 636644.0}, {"date": "2023-02-17", "close": 46.68, "volume": 589786.0}, {"date": "2023-02-21", "close": 44.72, "volume": 824440.0}, {"date": "2023-02-22", "close": 44.23, "volume": 1052107.0}, {"date": "2023-02-23", "close": 43.52, "volume": 506276.0}, {"date": "2023-02-24", "close": 43.24, "volume": 611901.0}, {"date": "2023-02-27", "close": 42.19, "volume": 736096.0}, {"date": "2023-02-28", "close": 43.67, "volume": 673223.0}, {"date": "2023-03-01", "close": 45.24, "volume": 1005037.0}, {"date": "2023-03-02", "close": 44.71, "volume": 509494.0}, {"date": "2023-03-03", "close": 46.1, "volume": 796329.0}, {"date": "2023-03-06", "close": 45.58, "volume": 413837.0}, {"date": "2023-03-07", "close": 47.31, "volume": 833062.0}, {"date": "2023-03-08", "close": 48.19, "volume": 986882.0}, {"date": "2023-03-09", "close": 45.94, "volume": 1079323.0}, {"date": "2023-03-10", "close": 44.23, "volume": 1094448.0}, {"date": "2023-03-13", "close": 46.08, "volume": 795172.0}, {"date": "2023-03-14", "close": 46.96, "volume": 676111.0}, {"date": "2023-03-15", "close": 46.74, "volume": 815693.0}, {"date": "2023-03-16", "close": 48.1, "volume": 514561.0}, {"date": "2023-03-17", "close": 47.3, "volume": 1472890.0}, {"date": "2023-03-20", "close": 48.49, "volume": 442204.0}, {"date": "2023-03-21", "close": 48.46, "volume": 744161.0}, {"date": "2023-03-22", "close": 46.35, "volume": 646181.0}, {"date": "2023-03-23", "close": 46.67, "volume": 498384.0}, {"date": "2023-03-24", "close": 44.17, "volume": 1977532.0}, {"date": "2023-03-27", "close": 45.76, "volume": 814720.0}, {"date": "2023-03-28", "close": 45.12, "volume": 643247.0}, {"date": "2023-03-29", "close": 48.19, "volume": 603281.0}, {"date": "2023-03-30", "close": 48.86, "volume": 640859.0}, {"date": "2023-03-31", "close": 48.44, "volume": 785691.0}, {"date": "2023-04-03", "close": 47.43, "volume": 726406.0}, {"date": "2023-04-04", "close": 47.5, "volume": 492777.0}, {"date": "2023-04-05", "close": 47.45, "volume": 366277.0}, {"date": "2023-04-06", "close": 48.84, "volume": 652602.0}, {"date": "2023-04-10", "close": 48.63, "volume": 714964.0}, {"date": "2023-04-11", "close": 48.51, "volume": 615617.0}, {"date": "2023-04-12", "close": 48.03, "volume": 338759.0}, {"date": "2023-04-13", "close": 49.42, "volume": 984916.0}, {"date": "2023-04-14", "close": 49.27, "volume": 430619.0}, {"date": "2023-04-17", "close": 51.63, "volume": 925874.0}, {"date": "2023-04-18", "close": 52.96, "volume": 958065.0}, {"date": "2023-04-19", "close": 53.2, "volume": 830664.0}, {"date": "2023-04-20", "close": 53.81, "volume": 979673.0}, {"date": "2023-04-21", "close": 55.13, "volume": 940042.0}, {"date": "2023-04-24", "close": 52.85, "volume": 669089.0}, {"date": "2023-04-25", "close": 51.2, "volume": 658949.0}, {"date": "2023-04-26", "close": 52.24, "volume": 731918.0}, {"date": "2023-04-27", "close": 52.64, "volume": 780161.0}, {"date": "2023-04-28", "close": 55.14, "volume": 1149480.0}, {"date": "2023-05-01", "close": 55.17, "volume": 760890.0}, {"date": "2023-05-02", "close": 54.97, "volume": 1088679.0}, {"date": "2023-05-03", "close": 55.41, "volume": 1129327.0}, {"date": "2023-05-04", "close": 55.86, "volume": 682345.0}, {"date": "2023-05-05", "close": 55.82, "volume": 1250265.0}, {"date": "2023-05-08", "close": 55.55, "volume": 472005.0}, {"date": "2023-05-09", "close": 55.94, "volume": 488505.0}, {"date": "2023-05-10", "close": 56.88, "volume": 589349.0}, {"date": "2023-05-11", "close": 54.8, "volume": 840714.0}, {"date": "2023-05-12", "close": 54.68, "volume": 469967.0}, {"date": "2023-05-15", "close": 55.3, "volume": 634015.0}, {"date": "2023-05-16", "close": 54.2, "volume": 394799.0}, {"date": "2023-05-17", "close": 58.29, "volume": 1432537.0}, {"date": "2023-05-18", "close": 58.13, "volume": 865255.0}, {"date": "2023-05-19", "close": 58.37, "volume": 719166.0}, {"date": "2023-05-22", "close": 59.1, "volume": 633318.0}, {"date": "2023-05-23", "close": 58.41, "volume": 782154.0}, {"date": "2023-05-24", "close": 46.95, "volume": 5831807.0}, {"date": "2023-05-25", "close": 43.46, "volume": 1671235.0}, {"date": "2023-05-26", "close": 42.66, "volume": 1076751.0}, {"date": "2023-05-30", "close": 41.16, "volume": 854308.0}, {"date": "2023-05-31", "close": 41.97, "volume": 1032652.0}, {"date": "2023-06-01", "close": 43.5, "volume": 819913.0}, {"date": "2023-06-02", "close": 44.12, "volume": 678224.0}, {"date": "2023-06-05", "close": 42.57, "volume": 599392.0}, {"date": "2023-06-06", "close": 45.015, "volume": 752494.0}, {"date": "2023-06-07", "close": 43.58, "volume": 507644.0}, {"date": "2023-06-08", "close": 42.56, "volume": 567574.0}, {"date": "2023-06-09", "close": 43.0, "volume": 484102.0}, {"date": "2023-06-12", "close": 43.35, "volume": 636278.0}, {"date": "2023-06-13", "close": 44.07, "volume": 892993.0}, {"date": "2023-06-14", "close": 43.01, "volume": 639435.0}, {"date": "2023-06-15", "close": 43.49, "volume": 508861.0}, {"date": "2023-06-16", "close": 43.03, "volume": 1969840.0}, {"date": "2023-06-20", "close": 41.93, "volume": 824370.0}, {"date": "2023-06-21", "close": 43.06, "volume": 1543384.0}, {"date": "2023-06-22", "close": 41.92, "volume": 490565.0}, {"date": "2023-06-23", "close": 41.48, "volume": 1046973.0}, {"date": "2023-06-26", "close": 40.4, "volume": 726935.0}, {"date": "2023-06-27", "close": 41.13, "volume": 980655.0}, {"date": "2023-06-28", "close": 41.5, "volume": 421747.0}, {"date": "2023-06-29", "close": 41.23, "volume": 509064.0}, {"date": "2023-06-30", "close": 40.67, "volume": 1164504.0}, {"date": "2023-07-03", "close": 41.41, "volume": 324153.0}, {"date": "2023-07-05", "close": 41.79, "volume": 581684.0}, {"date": "2023-07-06", "close": 41.99, "volume": 549925.0}, {"date": "2023-07-07", "close": 41.21, "volume": 391414.0}, {"date": "2023-07-10", "close": 40.27, "volume": 756123.0}, {"date": "2023-07-11", "close": 40.22, "volume": 565937.0}, {"date": "2023-07-12", "close": 40.15, "volume": 746350.0}, {"date": "2023-07-13", "close": 39.82, "volume": 535814.0}, {"date": "2023-07-14", "close": 39.18, "volume": 528596.0}, {"date": "2023-07-17", "close": 38.67, "volume": 617945.0}, {"date": "2023-07-18", "close": 39.51, "volume": 723643.0}, {"date": "2023-07-19", "close": 40.02, "volume": 634581.0}, {"date": "2023-07-20", "close": 39.15, "volume": 521710.0}, {"date": "2023-07-21", "close": 39.52, "volume": 717326.0}, {"date": "2023-07-24", "close": 38.67, "volume": 447447.0}, {"date": "2023-07-25", "close": 38.82, "volume": 2619049.0}, {"date": "2023-07-26", "close": 39.92, "volume": 583052.0}, {"date": "2023-07-27", "close": 38.74, "volume": 522203.0}, {"date": "2023-07-28", "close": 40.93, "volume": 953250.0}, {"date": "2023-07-31", "close": 40.34, "volume": 711515.0}, {"date": "2023-08-01", "close": 40.67, "volume": 497226.0}, {"date": "2023-08-02", "close": 40.2, "volume": 347226.0}, {"date": "2023-08-03", "close": 40.32, "volume": 659457.0}, {"date": "2023-08-04", "close": 38.71, "volume": 778225.0}, {"date": "2023-08-07", "close": 37.97, "volume": 815556.0}, {"date": "2023-08-08", "close": 39.02, "volume": 559517.0}, {"date": "2023-08-09", "close": 39.85, "volume": 334181.0}, {"date": "2023-08-10", "close": 40.64, "volume": 400134.0}, {"date": "2023-08-11", "close": 41.68, "volume": 700768.0}, {"date": "2023-08-14", "close": 41.61, "volume": 494450.0}, {"date": "2023-08-15", "close": 41.26, "volume": 439469.0}, {"date": "2023-08-16", "close": 40.37, "volume": 400555.0}, {"date": "2023-08-17", "close": 40.0, "volume": 342695.0}, {"date": "2023-08-18", "close": 39.42, "volume": 628711.0}, {"date": "2023-08-21", "close": 39.8, "volume": 505712.0}, {"date": "2023-08-22", "close": 39.4, "volume": 306871.0}, {"date": "2023-08-23", "close": 39.53, "volume": 407054.0}, {"date": "2023-08-24", "close": 39.0, "volume": 361357.0}, {"date": "2023-08-25", "close": 39.72, "volume": 251534.0}, {"date": "2023-08-28", "close": 40.02, "volume": 307113.0}, {"date": "2023-08-29", "close": 40.78, "volume": 351806.0}, {"date": "2023-08-30", "close": 40.53, "volume": 348617.0}, {"date": "2023-08-31", "close": 39.5, "volume": 352773.0}, {"date": "2023-09-01", "close": 40.08, "volume": 380819.0}, {"date": "2023-09-05", "close": 38.93, "volume": 406562.0}, {"date": "2023-09-06", "close": 40.28, "volume": 362016.0}, {"date": "2023-09-07", "close": 41.8, "volume": 594325.0}, {"date": "2023-09-08", "close": 40.97, "volume": 317048.0}, {"date": "2023-09-11", "close": 40.19, "volume": 435356.0}, {"date": "2023-09-12", "close": 40.38, "volume": 324037.0}, {"date": "2023-09-13", "close": 38.62, "volume": 2335470.0}, {"date": "2023-09-14", "close": 37.39, "volume": 2215354.0}, {"date": "2023-09-15", "close": 26.26, "volume": 6788984.0}, {"date": "2023-09-18", "close": 24.28, "volume": 4077673.0}, {"date": "2023-09-19", "close": 25.68, "volume": 1893151.0}, {"date": "2023-09-20", "close": 25.53, "volume": 1336495.0}, {"date": "2023-09-21", "close": 24.82, "volume": 1474334.0}, {"date": "2023-09-22", "close": 23.92, "volume": 1514724.0}, {"date": "2023-09-25", "close": 22.56, "volume": 1585139.0}, {"date": "2023-09-26", "close": 22.6, "volume": 1736307.0}, {"date": "2023-09-27", "close": 23.27, "volume": 1279984.0}, {"date": "2023-09-28", "close": 22.66, "volume": 1069937.0}, {"date": "2023-09-29", "close": 22.41, "volume": 767748.0}, {"date": "2023-10-02", "close": 21.24, "volume": 1329436.0}, {"date": "2023-10-03", "close": 20.43, "volume": 1569177.0}, {"date": "2023-10-04", "close": 21.2, "volume": 1644125.0}, {"date": "2023-10-05", "close": 22.2, "volume": 1483842.0}, {"date": "2023-10-06", "close": 21.6, "volume": 1177905.0}, {"date": "2023-10-09", "close": 21.35, "volume": 2174398.0}, {"date": "2023-10-10", "close": 22.47, "volume": 3861191.0}, {"date": "2023-10-11", "close": 22.14, "volume": 761795.0}, {"date": "2023-10-12", "close": 20.51, "volume": 1707933.0}, {"date": "2023-10-13", "close": 20.39, "volume": 1145184.0}, {"date": "2023-10-16", "close": 20.02, "volume": 983893.0}, {"date": "2023-10-17", "close": 20.61, "volume": 1267676.0}, {"date": "2023-10-18", "close": 20.5, "volume": 795879.0}, {"date": "2023-10-19", "close": 23.57, "volume": 5179075.0}, {"date": "2023-10-20", "close": 23.21, "volume": 1895994.0}, {"date": "2023-10-23", "close": 22.77, "volume": 1477892.0}, {"date": "2023-10-24", "close": 23.22, "volume": 756968.0}, {"date": "2023-10-25", "close": 23.28, "volume": 1187807.0}, {"date": "2023-10-26", "close": 23.95, "volume": 1025807.0}, {"date": "2023-10-27", "close": 18.51, "volume": 4879865.0}, {"date": "2023-10-30", "close": 18.74, "volume": 1819550.0}, {"date": "2023-10-31", "close": 18.75, "volume": 1851924.0}, {"date": "2023-11-01", "close": 18.45, "volume": 1750389.0}, {"date": "2023-11-02", "close": 18.07, "volume": 1674842.0}, {"date": "2023-11-03", "close": 19.53, "volume": 2373537.0}, {"date": "2023-11-06", "close": 19.43, "volume": 1770971.0}, {"date": "2023-11-07", "close": 20.26, "volume": 1135499.0}, {"date": "2023-11-08", "close": 19.6, "volume": 744195.0}, {"date": "2023-11-09", "close": 18.72, "volume": 965398.0}, {"date": "2023-11-10", "close": 18.54, "volume": 756051.0}, {"date": "2023-11-13", "close": 18.53, "volume": 1062562.0}, {"date": "2023-11-14", "close": 20.33, "volume": 1118366.0}, {"date": "2023-11-15", "close": 20.77, "volume": 971656.0}, {"date": "2023-11-16", "close": 20.0, "volume": 1030916.0}, {"date": "2023-11-17", "close": 20.46, "volume": 776768.0}, {"date": "2023-11-20", "close": 22.17, "volume": 1020039.0}, {"date": "2023-11-21", "close": 21.85, "volume": 920757.0}, {"date": "2023-11-22", "close": 21.62, "volume": 693441.0}, {"date": "2023-11-24", "close": 21.67, "volume": 265835.0}, {"date": "2023-11-27", "close": 21.48, "volume": 695791.0}, {"date": "2023-11-28", "close": 21.89, "volume": 1010761.0}, {"date": "2023-11-29", "close": 22.96, "volume": 1133411.0}, {"date": "2023-11-30", "close": 23.02, "volume": 1036200.0}, {"date": "2023-12-01", "close": 23.99, "volume": 1117678.0}, {"date": "2023-12-04", "close": 25.08, "volume": 1109720.0}, {"date": "2023-12-05", "close": 24.94, "volume": 887586.0}, {"date": "2023-12-06", "close": 25.87, "volume": 854784.0}, {"date": "2023-12-07", "close": 26.28, "volume": 860384.0}, {"date": "2023-12-08", "close": 26.39, "volume": 797401.0}, {"date": "2023-12-11", "close": 25.83, "volume": 1056660.0}, {"date": "2023-12-12", "close": 26.11, "volume": 547729.0}, {"date": "2023-12-13", "close": 27.91, "volume": 966779.0}, {"date": "2023-12-14", "close": 27.6, "volume": 1769571.0}, {"date": "2023-12-15", "close": 28.39, "volume": 4132569.0}, {"date": "2023-12-18", "close": 27.52, "volume": 1036100.0}, {"date": "2023-12-19", "close": 27.6, "volume": 1561754.0}, {"date": "2023-12-20", "close": 27.04, "volume": 1148479.0}, {"date": "2023-12-21", "close": 28.42, "volume": 1083086.0}, {"date": "2023-12-22", "close": 27.61, "volume": 923158.0}, {"date": "2023-12-26", "close": 28.49, "volume": 671437.0}, {"date": "2023-12-27", "close": 29.37, "volume": 797730.0}, {"date": "2023-12-28", "close": 28.58, "volume": 868812.0}, {"date": "2023-12-29", "close": 27.56, "volume": 1216461.0}, {"date": "2024-01-02", "close": 28.04, "volume": 976849.0}, {"date": "2024-01-03", "close": 27.23, "volume": 1019501.0}, {"date": "2024-01-04", "close": 28.09, "volume": 1269177.0}, {"date": "2024-01-05", "close": 27.9, "volume": 742127.0}, {"date": "2024-01-08", "close": 29.99, "volume": 1384854.0}, {"date": "2024-01-09", "close": 28.71, "volume": 1330304.0}, {"date": "2024-01-10", "close": 28.85, "volume": 912802.0}, {"date": "2024-01-11", "close": 28.77, "volume": 1197519.0}, {"date": "2024-01-12", "close": 27.33, "volume": 762601.0}, {"date": "2024-01-16", "close": 28.62, "volume": 1192823.0}, {"date": "2024-01-17", "close": 28.1, "volume": 887061.0}, {"date": "2024-01-18", "close": 27.33, "volume": 1110858.0}, {"date": "2024-01-19", "close": 27.06, "volume": 4177580.0}, {"date": "2024-01-22", "close": 27.27, "volume": 1105402.0}, {"date": "2024-01-23", "close": 27.96, "volume": 667859.0}, {"date": "2024-01-24", "close": 27.21, "volume": 562475.0}, {"date": "2024-01-25", "close": 26.66, "volume": 1052267.0}, {"date": "2024-01-26", "close": 27.05, "volume": 2864594.0}, {"date": "2024-01-29", "close": 28.16, "volume": 928510.0}, {"date": "2024-01-30", "close": 26.56, "volume": 902585.0}, {"date": "2024-01-31", "close": 26.09, "volume": 940445.0}, {"date": "2024-02-01", "close": 26.03, "volume": 760572.0}, {"date": "2024-02-02", "close": 25.18, "volume": 745355.0}, {"date": "2024-02-05", "close": 25.07, "volume": 756535.0}, {"date": "2024-02-06", "close": 26.79, "volume": 1098102.0}, {"date": "2024-02-07", "close": 25.24, "volume": 661549.0}, {"date": "2024-02-08", "close": 25.25, "volume": 573285.0}, {"date": "2024-02-09", "close": 25.51, "volume": 630512.0}, {"date": "2024-02-12", "close": 25.92, "volume": 918856.0}, {"date": "2024-02-13", "close": 24.15, "volume": 1408369.0}, {"date": "2024-02-14", "close": 25.04, "volume": 1265799.0}, {"date": "2024-02-15", "close": 25.69, "volume": 837973.0}, {"date": "2024-02-16", "close": 25.91, "volume": 1078913.0}, {"date": "2024-02-20", "close": 25.98, "volume": 711039.0}, {"date": "2024-02-21", "close": 25.94, "volume": 652375.0}, {"date": "2024-02-22", "close": 26.04, "volume": 589115.0}, {"date": "2024-02-23", "close": 27.07, "volume": 861866.0}, {"date": "2024-02-26", "close": 27.95, "volume": 773434.0}, {"date": "2024-02-27", "close": 28.31, "volume": 823232.0}, {"date": "2024-02-28", "close": 28.2, "volume": 779991.0}, {"date": "2024-02-29", "close": 28.19, "volume": 1529102.0}, {"date": "2024-03-01", "close": 31.95, "volume": 2092145.0}, {"date": "2024-03-04", "close": 30.98, "volume": 1151608.0}, {"date": "2024-03-05", "close": 31.3, "volume": 779615.0}, {"date": "2024-03-06", "close": 30.88, "volume": 740932.0}, {"date": "2024-03-07", "close": 30.76, "volume": 654022.0}, {"date": "2024-03-08", "close": 31.16, "volume": 616171.0}, {"date": "2024-03-11", "close": 30.7, "volume": 906560.0}, {"date": "2024-03-12", "close": 31.69, "volume": 760855.0}, {"date": "2024-03-13", "close": 30.79, "volume": 819995.0}, {"date": "2024-03-14", "close": 28.89, "volume": 881839.0}, {"date": "2024-03-15", "close": 29.55, "volume": 2231588.0}, {"date": "2024-03-18", "close": 29.01, "volume": 690650.0}, {"date": "2024-03-19", "close": 30.43, "volume": 725408.0}, {"date": "2024-03-20", "close": 29.51, "volume": 782919.0}, {"date": "2024-03-21", "close": 30.17, "volume": 697551.0}, {"date": "2024-03-22", "close": 29.09, "volume": 462811.0}, {"date": "2024-03-25", "close": 28.86, "volume": 363822.0}, {"date": "2024-03-26", "close": 27.96, "volume": 631358.0}, {"date": "2024-03-27", "close": 29.44, "volume": 436870.0}, {"date": "2024-03-28", "close": 29.09, "volume": 1083977.0}, {"date": "2024-04-01", "close": 28.59, "volume": 733554.0}, {"date": "2024-04-02", "close": 28.4, "volume": 727663.0}, {"date": "2024-04-03", "close": 29.0, "volume": 716884.0}, {"date": "2024-04-04", "close": 27.82, "volume": 504123.0}, {"date": "2024-04-05", "close": 27.02, "volume": 526043.0}, {"date": "2024-04-08", "close": 26.88, "volume": 477882.0}, {"date": "2024-04-09", "close": 27.6, "volume": 442268.0}, {"date": "2024-04-10", "close": 26.91, "volume": 533489.0}, {"date": "2024-04-11", "close": 27.4, "volume": 621346.0}, {"date": "2024-04-12", "close": 26.42, "volume": 736837.0}, {"date": "2024-04-15", "close": 25.68, "volume": 962566.0}, {"date": "2024-04-16", "close": 25.29, "volume": 712695.0}, {"date": "2024-04-17", "close": 25.16, "volume": 665645.0}, {"date": "2024-04-18", "close": 24.69, "volume": 820086.0}, {"date": "2024-04-19", "close": 25.32, "volume": 3931888.0}, {"date": "2024-04-22", "close": 25.97, "volume": 647499.0}, {"date": "2024-04-23", "close": 25.41, "volume": 754373.0}, {"date": "2024-04-24", "close": 25.21, "volume": 560814.0}, {"date": "2024-04-25", "close": 25.49, "volume": 1024818.0}, {"date": "2024-04-26", "close": 28.57, "volume": 1645869.0}, {"date": "2024-04-29", "close": 32.14, "volume": 1861644.0}, {"date": "2024-04-30", "close": 32.15, "volume": 1420019.0}, {"date": "2024-05-01", "close": 34.16, "volume": 1095092.0}, {"date": "2024-05-02", "close": 33.62, "volume": 911659.0}, {"date": "2024-05-03", "close": 33.01, "volume": 992559.0}, {"date": "2024-05-06", "close": 32.96, "volume": 468720.0}, {"date": "2024-05-07", "close": 31.79, "volume": 512539.0}, {"date": "2024-05-08", "close": 31.14, "volume": 623773.0}, {"date": "2024-05-09", "close": 31.05, "volume": 822545.0}, {"date": "2024-05-10", "close": 32.25, "volume": 590683.0}, {"date": "2024-05-13", "close": 31.7, "volume": 922311.0}, {"date": "2024-05-14", "close": 31.18, "volume": 497840.0}, {"date": "2024-05-15", "close": 33.66, "volume": 573656.0}, {"date": "2024-05-16", "close": 34.03, "volume": 546624.0}, {"date": "2024-05-17", "close": 33.095, "volume": 646621.0}, {"date": "2024-05-20", "close": 40.12, "volume": 2858822.0}, {"date": "2024-05-21", "close": 38.85, "volume": 1357523.0}, {"date": "2024-05-22", "close": 38.64, "volume": 1085656.0}, {"date": "2024-05-23", "close": 37.13, "volume": 848100.0}, {"date": "2024-05-24", "close": 37.2, "volume": 540532.0}, {"date": "2024-05-28", "close": 36.47, "volume": 844772.0}, {"date": "2024-05-29", "close": 35.03, "volume": 786455.0}, {"date": "2024-05-30", "close": 35.81, "volume": 983239.0}, {"date": "2024-05-31", "close": 36.36, "volume": 611732.0}, {"date": "2024-06-03", "close": 37.43, "volume": 1411755.0}, {"date": "2024-06-04", "close": 37.91, "volume": 550286.0}, {"date": "2024-06-05", "close": 38.0, "volume": 654324.0}, {"date": "2024-06-06", "close": 36.93, "volume": 624139.0}, {"date": "2024-06-07", "close": 36.52, "volume": 548956.0}, {"date": "2024-06-10", "close": 37.61, "volume": 1257965.0}, {"date": "2024-06-11", "close": 37.69, "volume": 588025.0}, {"date": "2024-06-12", "close": 37.67, "volume": 645832.0}, {"date": "2024-06-13", "close": 36.9, "volume": 774672.0}, {"date": "2024-06-14", "close": 35.81, "volume": 837667.0}, {"date": "2024-06-17", "close": 35.4, "volume": 974799.0}, {"date": "2024-06-18", "close": 35.62, "volume": 800126.0}, {"date": "2024-06-20", "close": 33.29, "volume": 2190299.0}, {"date": "2024-06-21", "close": 36.52, "volume": 3750598.0}, {"date": "2024-06-24", "close": 35.77, "volume": 787067.0}, {"date": "2024-06-25", "close": 35.15, "volume": 793407.0}, {"date": "2024-06-26", "close": 35.02, "volume": 699582.0}, {"date": "2024-06-27", "close": 34.66, "volume": 662252.0}, {"date": "2024-06-28", "close": 30.58, "volume": 3274380.0}, {"date": "2024-07-01", "close": 31.17, "volume": 828351.0}, {"date": "2024-07-02", "close": 30.39, "volume": 866163.0}, {"date": "2024-07-03", "close": 31.0, "volume": 362250.0}, {"date": "2024-07-05", "close": 30.93, "volume": 519901.0}, {"date": "2024-07-08", "close": 31.73, "volume": 512834.0}, {"date": "2024-07-09", "close": 31.55, "volume": 612136.0}, {"date": "2024-07-10", "close": 31.77, "volume": 387667.0}, {"date": "2024-07-11", "close": 33.2, "volume": 603190.0}, {"date": "2024-07-12", "close": 33.27, "volume": 584900.0}, {"date": "2024-07-15", "close": 33.13, "volume": 666240.0}, {"date": "2024-07-16", "close": 34.17, "volume": 794957.0}, {"date": "2024-07-17", "close": 34.19, "volume": 1058492.0}, {"date": "2024-07-18", "close": 32.81, "volume": 800516.0}, {"date": "2024-07-19", "close": 32.63, "volume": 537156.0}, {"date": "2024-07-22", "close": 33.03, "volume": 501682.0}, {"date": "2024-07-23", "close": 33.55, "volume": 322614.0}, {"date": "2024-07-24", "close": 33.97, "volume": 456885.0}, {"date": "2024-07-25", "close": 33.57, "volume": 994965.0}, {"date": "2024-07-26", "close": 34.09, "volume": 574092.0}, {"date": "2024-07-29", "close": 32.52, "volume": 478842.0}, {"date": "2024-07-30", "close": 33.03, "volume": 653792.0}, {"date": "2024-07-31", "close": 33.85, "volume": 377783.0}, {"date": "2024-08-01", "close": 32.69, "volume": 477655.0}, {"date": "2024-08-02", "close": 32.19, "volume": 434358.0}, {"date": "2024-08-05", "close": 31.0, "volume": 657119.0}, {"date": "2024-08-06", "close": 32.09, "volume": 584195.0}, {"date": "2024-08-07", "close": 31.85, "volume": 937831.0}, {"date": "2024-08-08", "close": 32.45, "volume": 504489.0}, {"date": "2024-08-09", "close": 31.29, "volume": 725888.0}, {"date": "2024-08-12", "close": 31.31, "volume": 483412.0}, {"date": "2024-08-13", "close": 31.87, "volume": 449177.0}, {"date": "2024-08-14", "close": 31.77, "volume": 449026.0}, {"date": "2024-08-15", "close": 33.04, "volume": 521423.0}, {"date": "2024-08-16", "close": 33.42, "volume": 431408.0}, {"date": "2024-08-19", "close": 34.46, "volume": 409425.0}, {"date": "2024-08-20", "close": 34.39, "volume": 334823.0}, {"date": "2024-08-21", "close": 33.93, "volume": 468951.0}, {"date": "2024-08-22", "close": 33.43, "volume": 355119.0}, {"date": "2024-08-23", "close": 34.15, "volume": 431545.0}, {"date": "2024-08-26", "close": 34.91, "volume": 433058.0}, {"date": "2024-08-27", "close": 35.32, "volume": 646095.0}, {"date": "2024-08-28", "close": 35.19, "volume": 403419.0}, {"date": "2024-08-29", "close": 35.53, "volume": 457914.0}, {"date": "2024-08-30", "close": 35.32, "volume": 358164.0}, {"date": "2024-09-03", "close": 33.41, "volume": 537006.0}, {"date": "2024-09-04", "close": 33.59, "volume": 463083.0}, {"date": "2024-09-05", "close": 31.6, "volume": 820003.0}, {"date": "2024-09-06", "close": 31.54, "volume": 642815.0}, {"date": "2024-09-09", "close": 31.42, "volume": 456373.0}, {"date": "2024-09-10", "close": 31.54, "volume": 445168.0}, {"date": "2024-09-11", "close": 32.27, "volume": 675836.0}, {"date": "2024-09-12", "close": 32.7, "volume": 524490.0}, {"date": "2024-09-13", "close": 33.99, "volume": 395561.0}, {"date": "2024-09-16", "close": 33.77, "volume": 595868.0}, {"date": "2024-09-17", "close": 35.07, "volume": 563916.0}, {"date": "2024-09-18", "close": 35.48, "volume": 608890.0}, {"date": "2024-09-19", "close": 36.16, "volume": 530798.0}, {"date": "2024-09-20", "close": 36.64, "volume": 1153878.0}, {"date": "2024-09-23", "close": 36.75, "volume": 490273.0}, {"date": "2024-09-24", "close": 36.52, "volume": 551592.0}, {"date": "2024-09-25", "close": 36.64, "volume": 446041.0}, {"date": "2024-09-26", "close": 37.66, "volume": 1161635.0}, {"date": "2024-09-27", "close": 37.56, "volume": 1084164.0}, {"date": "2024-09-30", "close": 37.1, "volume": 1156850.0}, {"date": "2024-10-01", "close": 36.05, "volume": 1238877.0}, {"date": "2024-10-02", "close": 36.43, "volume": 736838.0}, {"date": "2024-10-03", "close": 35.37, "volume": 544734.0}, {"date": "2024-10-04", "close": 35.1, "volume": 287550.0}, {"date": "2024-10-07", "close": 34.99, "volume": 379835.0}, {"date": "2024-10-08", "close": 40.77, "volume": 2188365.0}, {"date": "2024-10-09", "close": 39.94, "volume": 1187021.0}, {"date": "2024-10-10", "close": 38.49, "volume": 838833.0}, {"date": "2024-10-11", "close": 39.0, "volume": 810649.0}, {"date": "2024-10-14", "close": 39.14, "volume": 734033.0}, {"date": "2024-10-15", "close": 37.56, "volume": 852811.0}, {"date": "2024-10-16", "close": 36.7, "volume": 667245.0}, {"date": "2024-10-17", "close": 37.01, "volume": 1100701.0}, {"date": "2024-10-18", "close": 39.1, "volume": 572077.0}, {"date": "2024-10-21", "close": 38.44, "volume": 515415.0}, {"date": "2024-10-22", "close": 39.32, "volume": 653696.0}, {"date": "2024-10-23", "close": 42.48, "volume": 1177125.0}, {"date": "2024-10-24", "close": 41.4, "volume": 1287179.0}, {"date": "2024-10-25", "close": 40.75, "volume": 948356.0}, {"date": "2024-10-28", "close": 40.48, "volume": 489404.0}, {"date": "2024-10-29", "close": 42.5, "volume": 503329.0}, {"date": "2024-10-30", "close": 40.66, "volume": 779863.0}, {"date": "2024-10-31", "close": 39.92, "volume": 465479.0}, {"date": "2024-11-01", "close": 40.47, "volume": 528736.0}, {"date": "2024-11-04", "close": 40.39, "volume": 525928.0}, {"date": "2024-11-05", "close": 40.87, "volume": 354809.0}, {"date": "2024-11-06", "close": 43.18, "volume": 1007928.0}, {"date": "2024-11-07", "close": 42.96, "volume": 724672.0}, {"date": "2024-11-08", "close": 44.28, "volume": 1019356.0}, {"date": "2024-11-11", "close": 44.87, "volume": 1160646.0}, {"date": "2024-11-12", "close": 44.62, "volume": 756183.0}, {"date": "2024-11-13", "close": 44.03, "volume": 648536.0}, {"date": "2024-11-14", "close": 42.38, "volume": 658157.0}, {"date": "2024-11-15", "close": 39.23, "volume": 1035174.0}, {"date": "2024-11-18", "close": 39.23, "volume": 442620.0}, {"date": "2024-11-19", "close": 39.36, "volume": 819313.0}, {"date": "2024-11-20", "close": 41.96, "volume": 723038.0}, {"date": "2024-11-21", "close": 42.89, "volume": 599104.0}, {"date": "2024-11-22", "close": 43.23, "volume": 548739.0}, {"date": "2024-11-25", "close": 42.99, "volume": 745874.0}, {"date": "2024-11-26", "close": 46.01, "volume": 1511859.0}, {"date": "2024-11-27", "close": 45.11, "volume": 789522.0}, {"date": "2024-11-29", "close": 43.88, "volume": 428781.0}, {"date": "2024-12-02", "close": 52.07, "volume": 3542300.0}, {"date": "2024-12-03", "close": 50.29, "volume": 1497070.0}, {"date": "2024-12-04", "close": 49.86, "volume": 941548.0}, {"date": "2024-12-05", "close": 48.4, "volume": 596832.0}, {"date": "2024-12-06", "close": 48.04, "volume": 481891.0}, {"date": "2024-12-09", "close": 48.06, "volume": 887754.0}, {"date": "2024-12-10", "close": 49.99, "volume": 859735.0}, {"date": "2024-12-11", "close": 49.67, "volume": 471052.0}, {"date": "2024-12-12", "close": 47.36, "volume": 622576.0}, {"date": "2024-12-13", "close": 46.37, "volume": 666216.0}, {"date": "2024-12-16", "close": 48.61, "volume": 626117.0}, {"date": "2024-12-17", "close": 47.02, "volume": 496899.0}, {"date": "2024-12-18", "close": 45.46, "volume": 602395.0}, {"date": "2024-12-19", "close": 45.25, "volume": 575431.0}, {"date": "2024-12-20", "close": 46.24, "volume": 1431601.0}, {"date": "2024-12-23", "close": 45.56, "volume": 425697.0}, {"date": "2024-12-24", "close": 45.35, "volume": 185830.0}, {"date": "2024-12-26", "close": 45.84, "volume": 278521.0}, {"date": "2024-12-27", "close": 45.23, "volume": 346578.0}, {"date": "2024-12-30", "close": 45.77, "volume": 555480.0}, {"date": "2024-12-31", "close": 45.14, "volume": 359976.0}, {"date": "2025-01-02", "close": 45.88, "volume": 474413.0}, {"date": "2025-01-03", "close": 46.54, "volume": 501601.0}, {"date": "2025-01-06", "close": 45.78, "volume": 456789.0}, {"date": "2025-01-07", "close": 44.61, "volume": 577703.0}, {"date": "2025-01-08", "close": 45.04, "volume": 615936.0}, {"date": "2025-01-10", "close": 43.94, "volume": 548622.0}, {"date": "2025-01-13", "close": 44.05, "volume": 685008.0}, {"date": "2025-01-14", "close": 41.81, "volume": 919986.0}, {"date": "2025-01-15", "close": 42.27, "volume": 530931.0}, {"date": "2025-01-16", "close": 43.08, "volume": 464060.0}, {"date": "2025-01-17", "close": 43.84, "volume": 950037.0}, {"date": "2025-01-21", "close": 45.25, "volume": 784596.0}, {"date": "2025-01-22", "close": 45.08, "volume": 600197.0}, {"date": "2025-01-23", "close": 46.18, "volume": 898711.0}, {"date": "2025-01-24", "close": 46.45, "volume": 545790.0}, {"date": "2025-01-27", "close": 46.07, "volume": 549499.0}, {"date": "2025-01-28", "close": 45.19, "volume": 390046.0}, {"date": "2025-01-29", "close": 45.22, "volume": 408759.0}, {"date": "2025-01-30", "close": 46.15, "volume": 434734.0}, {"date": "2025-01-31", "close": 45.88, "volume": 1017059.0}, {"date": "2025-02-03", "close": 50.01, "volume": 1413300.0}, {"date": "2025-02-04", "close": 49.38, "volume": 1216719.0}, {"date": "2025-02-05", "close": 49.99, "volume": 911660.0}, {"date": "2025-02-06", "close": 49.79, "volume": 1288375.0}, {"date": "2025-02-07", "close": 49.47, "volume": 425361.0}, {"date": "2025-02-10", "close": 49.82, "volume": 889455.0}, {"date": "2025-02-11", "close": 48.635, "volume": 666318.0}, {"date": "2025-02-12", "close": 48.93, "volume": 515198.0}, {"date": "2025-02-13", "close": 49.67, "volume": 526779.0}, {"date": "2025-02-14", "close": 51.82, "volume": 795596.0}, {"date": "2025-02-18", "close": 49.44, "volume": 786415.0}, {"date": "2025-02-19", "close": 50.425, "volume": 639035.0}, {"date": "2025-02-20", "close": 50.38, "volume": 497130.0}, {"date": "2025-02-21", "close": 50.69, "volume": 423037.0}, {"date": "2025-02-24", "close": 50.02, "volume": 524331.0}, {"date": "2025-02-25", "close": 50.36, "volume": 639216.0}, {"date": "2025-02-26", "close": 50.96, "volume": 481519.0}, {"date": "2025-02-27", "close": 50.57, "volume": 947309.0}, {"date": "2025-02-28", "close": 55.26, "volume": 1921417.0}, {"date": "2025-03-03", "close": 52.87, "volume": 1000971.0}, {"date": "2025-03-04", "close": 51.8, "volume": 1076867.0}, {"date": "2025-03-05", "close": 51.93, "volume": 881249.0}, {"date": "2025-03-06", "close": 52.8, "volume": 801738.0}, {"date": "2025-03-07", "close": 52.59, "volume": 1213971.0}, {"date": "2025-03-10", "close": 52.49, "volume": 1130319.0}, {"date": "2025-03-11", "close": 52.59, "volume": 860715.0}, {"date": "2025-03-12", "close": 53.61, "volume": 837353.0}, {"date": "2025-03-13", "close": 52.76, "volume": 613284.0}, {"date": "2025-03-14", "close": 54.5, "volume": 861892.0}, {"date": "2025-03-17", "close": 57.17, "volume": 828127.0}, {"date": "2025-03-18", "close": 55.47, "volume": 606474.0}, {"date": "2025-03-19", "close": 56.98, "volume": 640756.0}, {"date": "2025-03-20", "close": 56.63, "volume": 459988.0}, {"date": "2025-03-21", "close": 57.14, "volume": 1038038.0}, {"date": "2025-03-24", "close": 57.03, "volume": 1003509.0}, {"date": "2025-03-25", "close": 56.27, "volume": 1242867.0}, {"date": "2025-03-26", "close": 55.31, "volume": 613294.0}, {"date": "2025-03-27", "close": 54.99, "volume": 403169.0}, {"date": "2025-03-28", "close": 54.24, "volume": 604905.0}, {"date": "2025-03-31", "close": 50.96, "volume": 1918754.0}, {"date": "2025-04-01", "close": 46.6, "volume": 2883786.0}, {"date": "2025-04-02", "close": 48.37, "volume": 1262695.0}, {"date": "2025-04-03", "close": 46.73, "volume": 987960.0}, {"date": "2025-04-04", "close": 43.24, "volume": 1309479.0}, {"date": "2025-04-07", "close": 42.82, "volume": 1279099.0}, {"date": "2025-04-08", "close": 39.77, "volume": 1801602.0}, {"date": "2025-04-09", "close": 42.75, "volume": 1604987.0}, {"date": "2025-04-10", "close": 40.29, "volume": 1019425.0}, {"date": "2025-04-11", "close": 42.98, "volume": 1488776.0}, {"date": "2025-04-14", "close": 45.08, "volume": 958035.0}, {"date": "2025-04-15", "close": 46.94, "volume": 1584015.0}, {"date": "2025-04-16", "close": 46.41, "volume": 708723.0}, {"date": "2025-04-17", "close": 47.39, "volume": 1036696.0}, {"date": "2025-04-21", "close": 48.19, "volume": 1147272.0}, {"date": "2025-04-22", "close": 48.19, "volume": 961822.0}, {"date": "2025-04-23", "close": 49.95, "volume": 674749.0}, {"date": "2025-04-24", "close": 49.55, "volume": 806716.0}, {"date": "2025-04-25", "close": 49.53, "volume": 593753.0}, {"date": "2025-04-28", "close": 49.76, "volume": 938302.0}, {"date": "2025-04-29", "close": 49.52, "volume": 655995.0}, {"date": "2025-04-30", "close": 49.84, "volume": 1206672.0}, {"date": "2025-05-01", "close": 49.52, "volume": 1414813.0}, {"date": "2025-05-02", "close": 49.95, "volume": 984809.0}, {"date": "2025-05-05", "close": 40.65, "volume": 4201256.0}, {"date": "2025-05-06", "close": 36.19, "volume": 4182227.0}, {"date": "2025-05-07", "close": 40.76, "volume": 3228758.0}, {"date": "2025-05-08", "close": 42.51, "volume": 2128395.0}, {"date": "2025-05-09", "close": 44.23, "volume": 1538330.0}, {"date": "2025-05-12", "close": 46.01, "volume": 1691936.0}, {"date": "2025-05-13", "close": 46.39, "volume": 1093746.0}, {"date": "2025-05-14", "close": 46.75, "volume": 1243539.0}, {"date": "2025-05-15", "close": 45.31, "volume": 2218927.0}, {"date": "2025-05-16", "close": 46.01, "volume": 1556085.0}, {"date": "2025-05-19", "close": 46.96, "volume": 798144.0}, {"date": "2025-05-20", "close": 47.2, "volume": 635716.0}, {"date": "2025-05-21", "close": 46.21, "volume": 776100.0}, {"date": "2025-05-22", "close": 45.52, "volume": 590738.0}, {"date": "2025-05-23", "close": 45.93, "volume": 782553.0}, {"date": "2025-05-27", "close": 47.86, "volume": 1619951.0}, {"date": "2025-05-28", "close": 47.28, "volume": 717193.0}, {"date": "2025-05-29", "close": 48.89, "volume": 777100.0}, {"date": "2025-05-30", "close": 48.52, "volume": 790860.0}, {"date": "2025-06-02", "close": 48.83, "volume": 1212671.0}, {"date": "2025-06-03", "close": 50.69, "volume": 1420584.0}, {"date": "2025-06-04", "close": 51.13, "volume": 1170859.0}, {"date": "2025-06-05", "close": 51.73, "volume": 1199078.0}, {"date": "2025-06-06", "close": 52.13, "volume": 936061.0}, {"date": "2025-06-09", "close": 51.69, "volume": 967121.0}, {"date": "2025-06-10", "close": 51.74, "volume": 827719.0}, {"date": "2025-06-11", "close": 50.82, "volume": 608839.0}, {"date": "2025-06-12", "close": 50.98, "volume": 597604.0}, {"date": "2025-06-13", "close": 51.26, "volume": 750739.0}, {"date": "2025-06-16", "close": 51.87, "volume": 932620.0}, {"date": "2025-06-17", "close": 50.85, "volume": 1597629.0}, {"date": "2025-06-18", "close": 50.43, "volume": 657623.0}, {"date": "2025-06-20", "close": 50.2, "volume": 3444232.0}, {"date": "2025-06-23", "close": 49.6, "volume": 1148752.0}, {"date": "2025-06-24", "close": 49.62, "volume": 1287761.0}, {"date": "2025-06-25", "close": 48.89, "volume": 1026776.0}, {"date": "2025-06-26", "close": 49.55, "volume": 623045.0}, {"date": "2025-06-27", "close": 49.84, "volume": 1391637.0}, {"date": "2025-06-30", "close": 48.84, "volume": 739121.0}, {"date": "2025-07-01", "close": 48.59, "volume": 1159528.0}, {"date": "2025-07-02", "close": 49.15, "volume": 1060230.0}, {"date": "2025-07-03", "close": 49.07, "volume": 307079.0}, {"date": "2025-07-07", "close": 47.98, "volume": 947970.0}, {"date": "2025-07-08", "close": 47.65, "volume": 1208972.0}, {"date": "2025-07-09", "close": 48.74, "volume": 1417277.0}, {"date": "2025-07-10", "close": 49.52, "volume": 913904.0}, {"date": "2025-07-11", "close": 48.55, "volume": 760771.0}, {"date": "2025-07-14", "close": 49.46, "volume": 1624508.0}, {"date": "2025-07-15", "close": 47.75, "volume": 1128633.0}, {"date": "2025-07-16", "close": 48.14, "volume": 643000.0}, {"date": "2025-07-17", "close": 48.53, "volume": 552742.0}, {"date": "2025-07-18", "close": 47.63, "volume": 628561.0}, {"date": "2025-07-21", "close": 47.86, "volume": 515138.0}, {"date": "2025-07-22", "close": 46.39, "volume": 1109175.0}, {"date": "2025-07-23", "close": 47.08, "volume": 729870.0}, {"date": "2025-07-24", "close": 46.32, "volume": 783660.0}, {"date": "2025-07-25", "close": 44.74, "volume": 1287660.0}, {"date": "2025-07-28", "close": 44.34, "volume": 994383.0}, {"date": "2025-07-29", "close": 49.29, "volume": 2979707.0}, {"date": "2025-07-30", "close": 50.94, "volume": 1935495.0}, {"date": "2025-07-31", "close": 52.11, "volume": 2303625.0}, {"date": "2025-08-01", "close": 52.13, "volume": 1020623.0}, {"date": "2025-08-04", "close": 52.25, "volume": 1012506.0}, {"date": "2025-08-05", "close": 51.11, "volume": 1114280.0}, {"date": "2025-08-06", "close": 51.36, "volume": 633780.0}, {"date": "2025-08-07", "close": 50.36, "volume": 870169.0}, {"date": "2025-08-08", "close": 45.38, "volume": 2363023.0}, {"date": "2025-08-11", "close": 43.3, "volume": 1506165.0}, {"date": "2025-08-12", "close": 45.27, "volume": 1161784.0}, {"date": "2025-08-13", "close": 48.17, "volume": 1801163.0}, {"date": "2025-08-14", "close": 48.7, "volume": 1355704.0}, {"date": "2025-08-15", "close": 48.82, "volume": 1385278.0}, {"date": "2025-08-18", "close": 49.8, "volume": 1872554.0}, {"date": "2025-08-19", "close": 49.59, "volume": 3236767.0}, {"date": "2025-08-20", "close": 48.85, "volume": 1124810.0}, {"date": "2025-08-21", "close": 48.92, "volume": 681391.0}, {"date": "2025-08-22", "close": 50.57, "volume": 1050679.0}, {"date": "2025-08-25", "close": 49.3, "volume": 852594.0}, {"date": "2025-08-26", "close": 49.46, "volume": 784516.0}, {"date": "2025-08-27", "close": 49.78, "volume": 768946.0}, {"date": "2025-08-28", "close": 49.79, "volume": 650687.0}, {"date": "2025-08-29", "close": 49.33, "volume": 906924.0}, {"date": "2025-09-02", "close": 52.43, "volume": 1780939.0}, {"date": "2025-09-03", "close": 55.55, "volume": 1758926.0}, {"date": "2025-09-04", "close": 58.01, "volume": 1904678.0}, {"date": "2025-09-05", "close": 57.26, "volume": 1517119.0}, {"date": "2025-09-08", "close": 56.95, "volume": 1400178.0}, {"date": "2025-09-09", "close": 58.42, "volume": 1264449.0}, {"date": "2025-09-10", "close": 58.33, "volume": 917296.0}, {"date": "2025-09-11", "close": 60.96, "volume": 1657781.0}, {"date": "2025-09-12", "close": 61.09, "volume": 1759286.0}, {"date": "2025-09-15", "close": 58.98, "volume": 1300823.0}, {"date": "2025-09-16", "close": 59.69, "volume": 1078548.0}, {"date": "2025-09-17", "close": 60.65, "volume": 2263052.0}, {"date": "2025-09-18", "close": 62.88, "volume": 1140579.0}, {"date": "2025-09-19", "close": 60.48, "volume": 1835615.0}, {"date": "2025-09-22", "close": 60.85, "volume": 970031.0}, {"date": "2025-09-23", "close": 60.56, "volume": 920619.0}, {"date": "2025-09-24", "close": 59.5, "volume": 1173674.0}, {"date": "2025-09-25", "close": 57.84, "volume": 1032311.0}, {"date": "2025-09-26", "close": 58.99, "volume": 873862.0}, {"date": "2025-09-29", "close": 60.65, "volume": 1363309.0}, {"date": "2025-09-30", "close": 61.37, "volume": 960330.0}, {"date": "2025-10-01", "close": 62.01, "volume": 827164.0}, {"date": "2025-10-02", "close": 63.02, "volume": 1176986.0}, {"date": "2025-10-03", "close": 65.37, "volume": 2718794.0}, {"date": "2025-10-06", "close": 64.8, "volume": 869135.0}, {"date": "2025-10-07", "close": 63.905, "volume": 1057075.0}, {"date": "2025-10-08", "close": 64.48, "volume": 1035985.0}, {"date": "2025-10-09", "close": 66.01, "volume": 994317.0}, {"date": "2025-10-10", "close": 66.23, "volume": 1455615.0}, {"date": "2025-10-13", "close": 66.06, "volume": 1035592.0}, {"date": "2025-10-14", "close": 66.09, "volume": 954485.0}, {"date": "2025-10-15", "close": 68.51, "volume": 1418934.0}, {"date": "2025-10-16", "close": 66.82, "volume": 1288454.0}, {"date": "2025-10-17", "close": 65.95, "volume": 1355703.0}, {"date": "2025-10-20", "close": 68.36, "volume": 1310689.0}, {"date": "2025-10-21", "close": 67.17, "volume": 773928.0}, {"date": "2025-10-22", "close": 66.52, "volume": 543831.0}, {"date": "2025-10-23", "close": 66.8, "volume": 503740.0}, {"date": "2025-10-24", "close": 66.4, "volume": 545191.0}, {"date": "2025-10-27", "close": 67.08, "volume": 856218.0}, {"date": "2025-10-28", "close": 67.49, "volume": 765018.0}, {"date": "2025-10-29", "close": 67.35, "volume": 545950.0}, {"date": "2025-10-30", "close": 68.11, "volume": 855733.0}, {"date": "2025-10-31", "close": 68.31, "volume": 816042.0}, {"date": "2025-11-03", "close": 67.93, "volume": 1024150.0}, {"date": "2025-11-04", "close": 67.72, "volume": 1341005.0}, {"date": "2025-11-05", "close": 71.77, "volume": 2891479.0}, {"date": "2025-11-06", "close": 72.59, "volume": 1407126.0}, {"date": "2025-11-07", "close": 71.78, "volume": 1153015.0}, {"date": "2025-11-10", "close": 72.48, "volume": 1839303.0}, {"date": "2025-11-11", "close": 73.82, "volume": 2152373.0}, {"date": "2025-11-12", "close": 74.95, "volume": 1444384.0}, {"date": "2025-11-13", "close": 74.95, "volume": 814355.0}, {"date": "2025-11-14", "close": 75.3, "volume": 922481.0}, {"date": "2025-11-17", "close": 75.6, "volume": 1586844.0}, {"date": "2025-11-18", "close": 76.69, "volume": 978905.0}, {"date": "2025-11-19", "close": 75.6, "volume": 1022906.0}, {"date": "2025-11-20", "close": 76.46, "volume": 1479825.0}, {"date": "2025-11-21", "close": 78.47, "volume": 1333169.0}, {"date": "2025-11-24", "close": 79.83, "volume": 1174168.0}, {"date": "2025-11-25", "close": 82.93, "volume": 4288524.0}, {"date": "2025-11-26", "close": 86.25, "volume": 15474860.0}, {"date": "2025-11-28", "close": 85.99, "volume": 1109583.0}, {"date": "2025-12-01", "close": 79.2, "volume": 2896889.0}, {"date": "2025-12-02", "close": 78.495, "volume": 2305160.0}, {"date": "2025-12-03", "close": 75.76, "volume": 2495900.0}, {"date": "2025-12-04", "close": 77.85, "volume": 1615857.0}, {"date": "2025-12-05", "close": 77.255, "volume": 848455.0}, {"date": "2025-12-08", "close": 76.91, "volume": 1086620.0}, {"date": "2025-12-09", "close": 73.47, "volume": 1295497.0}, {"date": "2025-12-10", "close": 74.1, "volume": 1184460.0}, {"date": "2025-12-11", "close": 75.44, "volume": 723378.0}, {"date": "2025-12-12", "close": 75.64, "volume": 941299.0}, {"date": "2025-12-15", "close": 76.25, "volume": 1525192.0}, {"date": "2025-12-16", "close": 75.42, "volume": 1302239.0}, {"date": "2025-12-17", "close": 74.94, "volume": 960943.0}, {"date": "2025-12-18", "close": 74.59, "volume": 1391268.0}, {"date": "2025-12-19", "close": 78.57, "volume": 2741152.0}, {"date": "2025-12-22", "close": 78.9, "volume": 1314684.0}, {"date": "2025-12-23", "close": 77.7, "volume": 712003.0}, {"date": "2025-12-24", "close": 78.37, "volume": 308221.0}, {"date": "2025-12-26", "close": 78.56, "volume": 525598.0}, {"date": "2025-12-29", "close": 77.64, "volume": 1000137.0}, {"date": "2025-12-30", "close": 76.19, "volume": 679460.0}, {"date": "2025-12-31", "close": 75.96, "volume": 961811.0}, {"date": "2026-01-02", "close": 76.74, "volume": 775220.0}, {"date": "2026-01-05", "close": 76.76, "volume": 2022869.0}, {"date": "2026-01-06", "close": 76.7, "volume": 2117041.0}, {"date": "2026-01-07", "close": 77.24, "volume": 1882518.0}, {"date": "2026-01-08", "close": 76.85, "volume": 1625361.0}, {"date": "2026-01-09", "close": 77.53, "volume": 1568159.0}, {"date": "2026-01-12", "close": 77.59, "volume": 2639215.0}, {"date": "2026-01-13", "close": 75.4, "volume": 2390979.0}, {"date": "2026-01-14", "close": 77.29, "volume": 1136938.0}, {"date": "2026-01-15", "close": 75.64, "volume": 591384.0}, {"date": "2026-01-16", "close": 72.48, "volume": 1044061.0}, {"date": "2026-01-20", "close": 73.07, "volume": 1304123.0}, {"date": "2026-01-21", "close": 75.56, "volume": 1368593.0}, {"date": "2026-01-22", "close": 76.17, "volume": 887900.0}, {"date": "2026-01-23", "close": 75.25, "volume": 882213.0}, {"date": "2026-01-26", "close": 76.23, "volume": 734358.0}, {"date": "2026-01-27", "close": 75.49, "volume": 631478.0}, {"date": "2026-01-28", "close": 75.6, "volume": 1418355.0}, {"date": "2026-01-29", "close": 76.43, "volume": 1177406.0}, {"date": "2026-01-30", "close": 75.53, "volume": 1439095.0}, {"date": "2026-02-02", "close": 74.88, "volume": 1562987.0}, {"date": "2026-02-03", "close": 74.83, "volume": 899937.0}, {"date": "2026-02-04", "close": 73.91, "volume": 1048712.0}, {"date": "2026-02-05", "close": 72.36, "volume": 1329281.0}, {"date": "2026-02-06", "close": 74.68, "volume": 1040462.0}, {"date": "2026-02-09", "close": 74.16, "volume": 980650.0}, {"date": "2026-02-10", "close": 72.14, "volume": 1415874.0}, {"date": "2026-02-11", "close": 70.92, "volume": 864710.0}, {"date": "2026-02-12", "close": 70.7, "volume": 847469.0}, {"date": "2026-02-13", "close": 69.45, "volume": 851776.0}, {"date": "2026-02-17", "close": 69.17, "volume": 831088.0}, {"date": "2026-02-18", "close": 68.93, "volume": 1066427.0}, {"date": "2026-02-19", "close": 69.9, "volume": 976267.0}, {"date": "2026-02-20", "close": 70.66, "volume": 2532105.0}, {"date": "2026-02-23", "close": 70.5, "volume": 1444030.0}, {"date": "2026-02-24", "close": 68.98, "volume": 1164185.0}, {"date": "2026-02-25", "close": 67.76, "volume": 1141157.0}, {"date": "2026-02-26", "close": 68.1, "volume": 1428597.0}, {"date": "2026-02-27", "close": 68.19, "volume": 852231.0}, {"date": "2026-03-02", "close": 66.37, "volume": 1949490.0}, {"date": "2026-03-03", "close": 64.39, "volume": 1312066.0}, {"date": "2026-03-04", "close": 64.29, "volume": 1246659.0}, {"date": "2026-03-05", "close": 63.33, "volume": 1137040.0}, {"date": "2026-03-06", "close": 62.82, "volume": 1225424.0}, {"date": "2026-03-09", "close": 68.4, "volume": 2494745.0}, {"date": "2026-03-10", "close": 68.56, "volume": 1025110.0}, {"date": "2026-03-11", "close": 65.67, "volume": 905690.0}, {"date": "2026-03-12", "close": 63.36, "volume": 1050445.0}, {"date": "2026-03-13", "close": 64.49, "volume": 605687.0}, {"date": "2026-03-16", "close": 66.71, "volume": 1205684.0}, {"date": "2026-03-17", "close": 67.45, "volume": 1445086.0}, {"date": "2026-03-18", "close": 67.0, "volume": 1699043.0}, {"date": "2026-03-19", "close": 67.075, "volume": 895564.0}, {"date": "2026-03-20", "close": 65.3, "volume": 2016888.0}, {"date": "2026-03-23", "close": 66.42, "volume": 1055042.0}, {"date": "2026-03-24", "close": 64.54, "volume": 1164632.0}, {"date": "2026-03-25", "close": 66.75, "volume": 684786.0}, {"date": "2026-03-26", "close": 67.0, "volume": 659288.0}, {"date": "2026-03-27", "close": 66.13, "volume": 1036545.0}, {"date": "2026-03-30", "close": 65.64, "volume": 930030.0}, {"date": "2026-03-31", "close": 68.13, "volume": 830308.0}, {"date": "2026-04-01", "close": 68.75, "volume": 1044730.0}, {"date": "2026-04-02", "close": 67.77, "volume": 483034.0}, {"date": "2026-04-06", "close": 68.9, "volume": 770402.0}, {"date": "2026-04-07", "close": 69.58, "volume": 666638.0}, {"date": "2026-04-08", "close": 71.26, "volume": 907063.0}, {"date": "2026-04-09", "close": 70.85, "volume": 1041166.0}, {"date": "2026-04-10", "close": 68.69, "volume": 587617.0}, {"date": "2026-04-13", "close": 70.42, "volume": 665686.0}, {"date": "2026-04-14", "close": 73.01, "volume": 1400698.0}, {"date": "2026-04-15", "close": 73.57, "volume": 568799.0}, {"date": "2026-04-16", "close": 71.7, "volume": 1171066.0}, {"date": "2026-04-17", "close": 72.43, "volume": 1500485.0}, {"date": "2026-04-20", "close": 72.32, "volume": 956874.0}, {"date": "2026-04-21", "close": 70.63, "volume": 724289.0}, {"date": "2026-04-22", "close": 70.85, "volume": 514206.0}, {"date": "2026-04-23", "close": 68.59, "volume": 657409.0}, {"date": "2026-04-24", "close": 68.23, "volume": 640472.0}, {"date": "2026-04-27", "close": 69.22, "volume": 1058552.0}, {"date": "2026-04-28", "close": 70.26, "volume": 1931019.0}, {"date": "2026-04-29", "close": 64.55, "volume": 4238876.0}, {"date": "2026-04-30", "close": 65.06, "volume": 1171505.0}, {"date": "2026-05-01", "close": 65.15, "volume": 1323736.0}, {"date": "2026-05-04", "close": 65.49, "volume": 1216005.0}, {"date": "2026-05-05", "close": 65.04, "volume": 740427.0}, {"date": "2026-05-06", "close": 66.57, "volume": 637933.0}, {"date": "2026-05-07", "close": 64.49, "volume": 1235286.0}, {"date": "2026-05-08", "close": 73.69, "volume": 5836405.0}, {"date": "2026-05-11", "close": 76.85, "volume": 3208949.0}, {"date": "2026-05-12", "close": 75.02, "volume": 2212245.0}, {"date": "2026-05-13", "close": 73.46, "volume": 1240522.0}, {"date": "2026-05-14", "close": 72.72, "volume": 591006.0}, {"date": "2026-05-15", "close": 71.47, "volume": 843493.0}, {"date": "2026-05-18", "close": 70.15, "volume": 833986.0}, {"date": "2026-05-19", "close": 70.31, "volume": 725215.0}, {"date": "2026-05-20", "close": 71.02, "volume": 1093438.0}, {"date": "2026-05-21", "close": 69.79, "volume": 808901.0}, {"date": "2026-05-22", "close": 68.81, "volume": 715145.0}, {"date": "2026-05-26", "close": 67.65, "volume": 1003610.0}, {"date": "2026-05-27", "close": 70.66, "volume": 1692468.0}, {"date": "2026-05-28", "close": 71.05, "volume": 725128.0}, {"date": "2026-05-29", "close": 73.85, "volume": 1211040.0}, {"date": "2026-06-01", "close": 73.8, "volume": 1135215.0}, {"date": "2026-06-02", "close": 68.23, "volume": 1238463.0}, {"date": "2026-06-03", "close": 68.68, "volume": 1124864.0}, {"date": "2026-06-04", "close": 70.64, "volume": 1098008.0}, {"date": "2026-06-05", "close": 70.97, "volume": 937081.0}, {"date": "2026-06-08", "close": 70.87, "volume": 1293398.0}, {"date": "2026-06-09", "close": 73.68, "volume": 1873819.0}, {"date": "2026-06-10", "close": 73.35, "volume": 1211358.0}, {"date": "2026-06-11", "close": 74.71, "volume": 2245458.0}, {"date": "2026-06-12", "close": 75.14, "volume": 1074606.0}, {"date": "2026-06-15", "close": 76.77, "volume": 3590710.0}, {"date": "2026-06-16", "close": 73.27, "volume": 6044172.0}, {"date": "2026-06-17", "close": 78.53, "volume": 3183591.0}, {"date": "2026-06-18", "close": 78.98, "volume": 2870286.0}, {"date": "2026-06-22", "close": 80.96, "volume": 2414051.0}, {"date": "2026-06-23", "close": 82.13, "volume": 2307236.0}, {"date": "2026-06-24", "close": 84.41, "volume": 3320510.0}, {"date": "2026-06-25", "close": 84.51, "volume": 1986569.0}, {"date": "2026-06-26", "close": 84.43, "volume": 3903105.0}, {"date": "2026-06-29", "close": 81.57, "volume": 4294986.0}, {"date": "2026-06-30", "close": 81.57, "volume": 2375631.0}, {"date": "2026-07-01", "close": 81.35, "volume": 1221573.0}, {"date": "2026-07-02", "close": 83.31, "volume": 6778019.0}, {"date": "2026-07-06", "close": 85.44, "volume": 3806833.0}, {"date": "2026-07-07", "close": 89.2, "volume": 1410794.0}, {"date": "2026-07-08", "close": 88.57, "volume": 1328349.0}, {"date": "2026-07-09", "close": 89.55, "volume": 1269804.0}, {"date": "2026-07-10", "close": 84.85, "volume": 1066837.0}, {"date": "2026-07-13", "close": 81.33, "volume": 985956.0}, {"date": "2026-07-14", "close": 78.06, "volume": 1619044.0}, {"date": "2026-07-15", "close": 78.84, "volume": 1357110.0}, {"date": "2026-07-16", "close": 78.52, "volume": 1888995.0}, {"date": "2026-07-17", "close": 78.59, "volume": 704130.0}, {"date": "2026-07-20", "close": 78.01, "volume": 954314.0}, {"date": "2026-07-21", "close": 78.5, "volume": 1145977.0}, {"date": "2026-07-22", "close": 78.4, "volume": 583883.0}, {"date": "2026-07-23", "close": 78.45, "volume": 759373.0}, {"date": "2026-07-24", "close": 76.82, "volume": 838164.0}, {"date": "2026-07-27", "close": 75.8, "volume": 1852688.0}, {"date": "2026-07-28", "close": 75.39, "volume": 1487692.0}, {"date": "2026-07-29", "close": 74.49, "volume": 1173858.0}, {"date": "2026-07-30", "close": 75.52, "volume": 1374880.0}, {"date": "2026-07-31", "close": 68.01, "volume": 4329705.0}, {"date": "2026-08-03", "close": 68.115, "volume": 1367720.0}, {"date": "2026-08-04", "close": 69.1, "volume": 1420925.0}, {"date": "2026-08-05", "close": 69.21, "volume": 1102512.0}, {"date": "2026-08-06", "close": 70.85, "volume": 928898.0}, {"date": "2026-08-07", "close": 73.31, "volume": 963179.0}, {"date": "2026-08-10", "close": 74.63, "volume": 826179.0}, {"date": "2026-08-11", "close": 73.7, "volume": 763594.0}, {"date": "2026-08-12", "close": 72.64, "volume": 976043.0}, {"date": "2026-08-13", "close": 71.97, "volume": 697348.0}, {"date": "2026-08-14", "close": 71.7, "volume": 564330.0}, {"date": "2026-08-17", "close": 72.88, "volume": 985768.0}, {"date": "2026-08-18", "close": 72.63, "volume": 731633.0}, {"date": "2026-08-19", "close": 73.67, "volume": 1514567.0}, {"date": "2026-08-20", "close": 70.52, "volume": 802507.0}, {"date": "2026-08-21", "close": 69.82, "volume": 674738.0}, {"date": "2026-08-24", "close": 71.06, "volume": 897681.0}, {"date": "2026-08-25", "close": 73.47, "volume": 624463.0}, {"date": "2026-08-26", "close": 72.69, "volume": 533667.0}, {"date": "2026-08-27", "close": 71.81, "volume": 746330.0}, {"date": "2026-08-28", "close": 70.09, "volume": 692675.0}, {"date": "2026-08-31", "close": 69.54, "volume": 841097.0}, {"date": "2026-09-01", "close": 70.56, "volume": 691015.0}, {"date": "2026-09-02", "close": 71.79, "volume": 902584.0}, {"date": "2026-09-03", "close": 71.4, "volume": 654521.0}, {"date": "2026-09-04", "close": 69.3, "volume": 673539.0}, {"date": "2026-09-08", "close": 68.81, "volume": 1118323.0}, {"date": "2026-09-09", "close": 67.57, "volume": 1066522.0}, {"date": "2026-09-10", "close": 67.37, "volume": 1013224.0}, {"date": "2026-09-11", "close": 66.06, "volume": 792889.0}, {"date": "2026-09-14", "close": 66.48, "volume": 1018796.0}, {"date": "2026-09-15", "close": 65.65, "volume": 1034204.0}, {"date": "2026-09-16", "close": 67.59, "volume": 1397906.0}, {"date": "2026-09-17", "close": 68.0, "volume": 1115270.0}, {"date": "2026-09-18", "close": 65.37, "volume": 3864989.0}, {"date": "2026-09-21", "close": 65.26, "volume": 1086197.0}, {"date": "2026-09-22", "close": 65.96, "volume": 1307235.0}], "refreshing": true}