{"ticker": "TWST", "overview": {"cik": "1581280", "ticker": "TWST", "name": "Twist Bioscience Corp", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013283", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007474", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012823", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007322", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012647", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007277", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012549", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012548", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012547", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012551", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012546", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012550", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007247", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007246", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007244", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007243", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007240", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007232", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007195", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011980", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007111", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011917", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011916", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011914", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007067", "price_sensitive": false}]}, "description": "Twist Bioscience Corp trades as TWST on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 34 insider filings for the company, from July 2026 to October 2026. Across those, 8 insiders disclosed 21 sales totalling $41.69M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 21, "sell_sum": 41687646.102, "net": -41687646.102, "insiders": 8, "first_date": "2026-07-23", "last_date": "2026-10-23"}, "metrics": {"ticker": "TWST", "has_prices": true, "as_of": "2026-08-07", "last": 115.67, "prev_close": 109.08, "change": 6.590000000000003, "change_pct": 0.06041437477081045, "session_volume": 1561586.0, "vwap_5": 108.55298717774362, "vwap_20": 97.31193578604159, "vwap_60": 83.9467105172164, "vwap_250": 50.414212557639246, "high_52w": 115.67, "low_52w": 25.45, "avg_volume_20": 1484447.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-013283", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Patrick John Finn", "who_key": "Finn Patrick John", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 302152.305, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President sells $302K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1755970/000121465926013283/0001214659-26-013283-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001214659-26-012823", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Adam Laponis", "who_key": "Laponis Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 384822.6638, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $385K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1827198/000121465926012823/0001214659-26-012823-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001214659-26-011555", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Robert F. Werner", "who_key": "WERNER ROBERT F.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29184.512, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $29K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1590947/000121465926011555/0001214659-26-011555-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001214659-26-011556", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Emily M. Leproust", "who_key": "Leproust Emily M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 282280.448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $282K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926011556/0001214659-26-011556-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001214659-26-011557", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Paula Green", "who_key": "Green Paula", "role": "SVP of Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 111219.968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $111K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1753672/000121465926011557/0001214659-26-011557-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001214659-26-011558", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Dennis Cho", "who_key": "Cho Dennis", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50521.087999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider trims $51K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926011558/0001214659-26-011558-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "13DG-0001104659-26-105816", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARK Investment Management LLC moves to a 5.11% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-105816-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0000315066-26-002286", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 13.2% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002286-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001214659-26-010968", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Emily M. Leproust", "who_key": "Leproust Emily M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6317759.517, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The CEO takes $6.3M off the table in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926010968/0001214659-26-010968-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001214659-26-010827", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Robert F. Werner", "who_key": "WERNER ROBERT F.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 213255.29599999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $213K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1590947/000121465926010827/0001214659-26-010827-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001214659-26-010828", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Emily M. Leproust", "who_key": "Leproust Emily M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 923259.174, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office trims TWST: $923K", "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926010828/0001214659-26-010828-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001214659-26-010829", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Adam Laponis", "who_key": "Laponis Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 273264.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $273K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1827198/000121465926010829/0001214659-26-010829-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001214659-26-010830", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Paula Green", "who_key": "Green Paula", "role": "SVP of Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 189129.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $189K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1753672/000121465926010830/0001214659-26-010830-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001214659-26-010831", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Patrick John Finn", "who_key": "Finn Patrick John", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562661.036, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President sells $563K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1755970/000121465926010831/0001214659-26-010831-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001214659-26-010832", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Dennis Cho", "who_key": "Cho Dennis", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 222227.468, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $222K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926010832/0001214659-26-010832-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001214659-26-010723", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Dennis Cho", "who_key": "Cho Dennis", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1843098.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An insider cashes out $1.8M of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926010723/0001214659-26-010723-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001214659-26-010645", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Patrick John Finn", "who_key": "Finn Patrick John", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9217606.584, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President trims $9.2M of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1755970/000121465926010645/0001214659-26-010645-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0000080255-26-000568", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.8% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000568-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-096955", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARK Investment Management LLC moves to a 7.31% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096955-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001172661-26-003492", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EdgePoint Investment Group Inc. moves to a 4.21% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-003492-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001193125-26-349307", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Artisan Partners Limited Partnership moves to a 7.7% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349307-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001214659-26-010414", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Katryn Blake", "who_key": "BLAKE KATRYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 275251.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $275K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926010414/0001214659-26-010414-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001214659-26-010403", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Emily M. Leproust", "who_key": "Leproust Emily M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2495508.3712, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The CEO cashes out $2.5M of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926010403/0001214659-26-010403-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001644956-26-000025", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Twist Bioscience Corp", "who_key": "Twist Bioscience Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Twist Bioscience Corp moves to a 3.5% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/0001644956-26-000025-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001214659-26-009994", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Emily M. Leproust", "who_key": "Leproust Emily M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14183050.857, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "TWST's CEO lightens up \u2014 $14.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926009994/0001214659-26-009994-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001214659-26-009894", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Robert Chess", "who_key": "CHESS ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2042261.1300000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member takes $2M off the table in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926009894/0001214659-26-009894-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "0001214659-26-009768", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Dennis Cho", "who_key": "Cho Dennis", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1558998.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big sell in TWST \u2014 An insider offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926009768/0001214659-26-009768-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}, {"id": "0001214659-26-009065", "src": "INSIDERS", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Patrick John Finn", "who_key": "Finn Patrick John", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 210132.534, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $210K of TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926009065/0001214659-26-009065-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "13DG-0000315066-26-002173", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 7.6% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002173-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001644956-26-000014", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Twist Bioscience Corp", "who_key": "Twist Bioscience Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Twist Bioscience Corp moves to a 8.6% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/0001644956-26-000014-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105816", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARK Investment Management LLC moves to a 5.11% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-105816-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0000315066-26-002286", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 13.2% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002286-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0000080255-26-000568", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.8% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000568-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-096955", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARK Investment Management LLC moves to a 7.31% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096955-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001172661-26-003492", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EdgePoint Investment Group Inc. moves to a 4.21% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-003492-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001193125-26-349307", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Artisan Partners Limited Partnership moves to a 7.7% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349307-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001644956-26-000025", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Twist Bioscience Corp", "who_key": "Twist Bioscience Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Twist Bioscience Corp moves to a 3.5% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/0001644956-26-000025-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "13DG-0000315066-26-002173", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 7.6% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002173-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001644956-26-000014", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Twist Bioscience Corp", "who_key": "Twist Bioscience Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Twist Bioscience Corp moves to a 8.6% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/0001644956-26-000014-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0002100119-26-001085", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Twist Bioscience Corp", "who_key": "Twist Bioscience Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Twist Bioscience Corp takes a 5.05% passive stake in TWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/0002100119-26-001085-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0001104659-26-052496", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARK Investment Management LLC adjusts its stake in TWST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-052496-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002496", "src": "13DG", "ticker": "TWST", "cik": "1581280", "company": "Twist Bioscience Corp", "company_raw": "Twist Bioscience Corp", "who": "Twist Bioscience Corp", "who_key": "Twist Bioscience Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Twist Bioscience Corp adjusts its stake in TWST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/0000102909-26-002496-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Twist Bioscience Corporation - Common Stock", "new_value": "Twist Bioscience Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001581280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001581280", "applied": 1, "detected_at": "2026-10-28T09:28:58.413800"}]}, "key_people": [{"who": "Emily M. Leproust", "who_key": "Leproust Emily M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 24201858.367200002, "net": -24201858.367200002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 282280.448, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926011556/0001214659-26-011556-index.htm"}, {"action": "SELL", "amount": 6317759.517, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926010968/0001214659-26-010968-index.htm"}, {"action": "SELL", "amount": 923259.174, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926010828/0001214659-26-010828-index.htm"}, {"action": "SELL", "amount": 2495508.3712, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926010403/0001214659-26-010403-index.htm"}, {"action": "SELL", "amount": 14183050.857, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926009994/0001214659-26-009994-index.htm"}], "latest": {"action": "SELL", "amount": 282280.448, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753655/000121465926011556/0001214659-26-011556-index.htm"}}, {"who": "Patrick John Finn", "who_key": "Finn Patrick John", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10292552.459, "net": -10292552.459, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 302152.305, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755970/000121465926013283/0001214659-26-013283-index.htm"}, {"action": "SELL", "amount": 562661.036, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755970/000121465926010831/0001214659-26-010831-index.htm"}, {"action": "SELL", "amount": 9217606.584, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755970/000121465926010645/0001214659-26-010645-index.htm"}, {"action": "SELL", "amount": 210132.534, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926009065/0001214659-26-009065-index.htm"}], "latest": {"action": "SELL", "amount": 302152.305, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755970/000121465926013283/0001214659-26-013283-index.htm"}}, {"who": "Dennis Cho", "who_key": "Cho Dennis", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3674846.056, "net": -3674846.056, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50521.087999999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926011558/0001214659-26-011558-index.htm"}, {"action": "SELL", "amount": 222227.468, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926010832/0001214659-26-010832-index.htm"}, {"action": "SELL", "amount": 1843098.75, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926010723/0001214659-26-010723-index.htm"}, {"action": "SELL", "amount": 1558998.75, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926009768/0001214659-26-009768-index.htm"}], "latest": {"action": "SELL", "amount": 50521.087999999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883451/000121465926011558/0001214659-26-011558-index.htm"}}, {"who": "Robert Chess", "who_key": "CHESS ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2042261.1300000001, "net": -2042261.1300000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2042261.1300000001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926009894/0001214659-26-009894-index.htm"}], "latest": {"action": "SELL", "amount": 2042261.1300000001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926009894/0001214659-26-009894-index.htm"}}, {"who": "Adam Laponis", "who_key": "Laponis Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 658087.3537999999, "net": -658087.3537999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 384822.6638, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827198/000121465926012823/0001214659-26-012823-index.htm"}, {"action": "SELL", "amount": 273264.69, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827198/000121465926010829/0001214659-26-010829-index.htm"}], "latest": {"action": "SELL", "amount": 384822.6638, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827198/000121465926012823/0001214659-26-012823-index.htm"}}, {"who": "Paula Green", "who_key": "Green Paula", "role": "SVP of Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 300349.728, "net": -300349.728, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111219.968, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753672/000121465926011557/0001214659-26-011557-index.htm"}, {"action": "SELL", "amount": 189129.76, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753672/000121465926010830/0001214659-26-010830-index.htm"}], "latest": {"action": "SELL", "amount": 111219.968, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753672/000121465926011557/0001214659-26-011557-index.htm"}}, {"who": "Katryn Blake", "who_key": "BLAKE KATRYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 275251.2, "net": -275251.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 275251.2, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926010414/0001214659-26-010414-index.htm"}], "latest": {"action": "SELL", "amount": 275251.2, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581280/000121465926010414/0001214659-26-010414-index.htm"}}, {"who": "Robert F. Werner", "who_key": "WERNER ROBERT F.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 242439.80799999996, "net": -242439.80799999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29184.512, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590947/000121465926011555/0001214659-26-011555-index.htm"}, {"action": "SELL", "amount": 213255.29599999997, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590947/000121465926010827/0001214659-26-010827-index.htm"}], "latest": {"action": "SELL", "amount": 29184.512, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590947/000121465926011555/0001214659-26-011555-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1558998.75}, {"date": "2026-08-07", "net": -2042261.1300000001}, {"date": "2026-08-10", "net": -14183050.857}, {"date": "2026-08-12", "net": -2770759.5712}, {"date": "2026-08-18", "net": -9217606.584}, {"date": "2026-08-19", "net": -1843098.75}, {"date": "2026-08-21", "net": -2170542.128}, {"date": "2026-08-24", "net": -213255.29599999997}, {"date": "2026-08-25", "net": -6317759.517}, {"date": "2026-09-08", "net": -473206.01599999995}, {"date": "2026-10-09", "net": -384822.6638}, {"date": "2026-10-23", "net": -302152.305}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013283", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007474", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012823", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007322", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012647", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007277", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012549", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012548", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012547", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012551", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012546", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012550", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007247", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007246", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007244", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007243", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007240", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007232", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007195", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011980", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007111", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011917", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011916", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011914", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007067", "price_sensitive": false}], "performance": {"ticker": "TWST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-31", "close": 14.0, "volume": 1351727.0}, {"date": "2018-11-01", "close": 14.1, "volume": 107650.0}, {"date": "2018-11-02", "close": 14.0, "volume": 432098.0}, {"date": "2018-11-05", "close": 14.3, "volume": 130241.0}, {"date": "2018-11-06", "close": 15.83, "volume": 146539.0}, {"date": "2018-11-07", "close": 16.03, "volume": 194620.0}, {"date": "2018-11-08", "close": 19.0, "volume": 197902.0}, {"date": "2018-11-09", "close": 25.0, "volume": 376037.0}, {"date": "2018-11-12", "close": 22.52, "volume": 315417.0}, {"date": "2018-11-13", "close": 24.38, "volume": 148693.0}, {"date": "2018-11-14", "close": 24.59, "volume": 130232.0}, {"date": "2018-11-15", "close": 25.71, "volume": 163473.0}, {"date": "2018-11-16", "close": 28.1, "volume": 204402.0}, {"date": "2018-11-19", "close": 26.66, "volume": 314264.0}, {"date": "2018-11-20", "close": 24.05, "volume": 235599.0}, {"date": "2018-11-21", "close": 25.45, "volume": 100444.0}, {"date": "2018-11-23", "close": 25.99, "volume": 62957.0}, {"date": "2018-11-26", "close": 25.52, "volume": 166447.0}, {"date": "2018-11-27", "close": 23.15, "volume": 115440.0}, {"date": "2018-11-28", "close": 23.38, "volume": 126533.0}, {"date": "2018-11-29", "close": 25.5, "volume": 78795.0}, {"date": "2018-11-30", "close": 26.46, "volume": 150130.0}, {"date": "2018-12-03", "close": 27.53, "volume": 360244.0}, {"date": "2018-12-04", "close": 29.85, "volume": 433918.0}, {"date": "2018-12-06", "close": 31.08, "volume": 354598.0}, {"date": "2018-12-07", "close": 28.55, "volume": 213674.0}, {"date": "2018-12-10", "close": 24.0, "volume": 385779.0}, {"date": "2018-12-11", "close": 23.0, "volume": 224875.0}, {"date": "2018-12-12", "close": 21.95, "volume": 269437.0}, {"date": "2018-12-13", "close": 22.04, "volume": 202144.0}, {"date": "2018-12-14", "close": 20.64, "volume": 79387.0}, {"date": "2018-12-17", "close": 20.13, "volume": 220030.0}, {"date": "2018-12-18", "close": 19.11, "volume": 132380.0}, {"date": "2018-12-19", "close": 19.54, "volume": 214440.0}, {"date": "2018-12-20", "close": 17.35, "volume": 331853.0}, {"date": "2018-12-21", "close": 16.3, "volume": 815890.0}, {"date": "2018-12-24", "close": 17.32, "volume": 66531.0}, {"date": "2018-12-26", "close": 20.44, "volume": 111739.0}, {"date": "2018-12-27", "close": 20.96, "volume": 91402.0}, {"date": "2018-12-28", "close": 22.03, "volume": 88722.0}, {"date": "2018-12-31", "close": 23.09, "volume": 98081.0}, {"date": "2019-01-02", "close": 24.46, "volume": 135549.0}, {"date": "2019-01-03", "close": 22.91, "volume": 139388.0}, {"date": "2019-01-04", "close": 25.86, "volume": 150387.0}, {"date": "2019-01-07", "close": 27.1, "volume": 219938.0}, {"date": "2019-01-08", "close": 27.09, "volume": 120118.0}, {"date": "2019-01-09", "close": 27.21, "volume": 57811.0}, {"date": "2019-01-10", "close": 25.39, "volume": 110353.0}, {"date": "2019-01-11", "close": 24.09, "volume": 87256.0}, {"date": "2019-01-14", "close": 23.22, "volume": 55613.0}, {"date": "2019-01-15", "close": 22.51, "volume": 145251.0}, {"date": "2019-01-16", "close": 23.55, "volume": 109296.0}, {"date": "2019-01-17", "close": 23.07, "volume": 87930.0}, {"date": "2019-01-18", "close": 22.66, "volume": 81081.0}, {"date": "2019-01-22", "close": 21.83, "volume": 38055.0}, {"date": "2019-01-23", "close": 21.66, "volume": 34391.0}, {"date": "2019-01-24", "close": 22.64, "volume": 47858.0}, {"date": "2019-01-25", "close": 23.17, "volume": 77476.0}, {"date": "2019-01-28", "close": 23.32, "volume": 37390.0}, {"date": "2019-01-29", "close": 23.06, "volume": 82276.0}, {"date": "2019-01-30", "close": 23.29, "volume": 35220.0}, {"date": "2019-01-31", "close": 23.13, "volume": 98695.0}, {"date": "2019-02-01", "close": 23.05, "volume": 31564.0}, {"date": "2019-02-04", "close": 23.19, "volume": 23356.0}, {"date": "2019-02-05", "close": 22.59, "volume": 37585.0}, {"date": "2019-02-06", "close": 22.61, "volume": 132768.0}, {"date": "2019-02-07", "close": 21.53, "volume": 89981.0}, {"date": "2019-02-08", "close": 20.52, "volume": 114586.0}, {"date": "2019-02-11", "close": 20.67, "volume": 57197.0}, {"date": "2019-02-12", "close": 19.95, "volume": 124975.0}, {"date": "2019-02-13", "close": 21.63, "volume": 72780.0}, {"date": "2019-02-14", "close": 22.41, "volume": 36218.0}, {"date": "2019-02-15", "close": 22.94, "volume": 67738.0}, {"date": "2019-02-19", "close": 22.15, "volume": 25354.0}, {"date": "2019-02-20", "close": 22.49, "volume": 48587.0}, {"date": "2019-02-21", "close": 22.0, "volume": 61317.0}, {"date": "2019-02-22", "close": 21.38, "volume": 43368.0}, {"date": "2019-02-25", "close": 21.71, "volume": 55826.0}, {"date": "2019-02-26", "close": 21.84, "volume": 94023.0}, {"date": "2019-02-27", "close": 21.96, "volume": 63601.0}, {"date": "2019-02-28", "close": 21.77, "volume": 46160.0}, {"date": "2019-03-01", "close": 21.99, "volume": 67723.0}, {"date": "2019-03-04", "close": 21.81, "volume": 105779.0}, {"date": "2019-03-05", "close": 21.85, "volume": 65702.0}, {"date": "2019-03-06", "close": 21.03, "volume": 42591.0}, {"date": "2019-03-07", "close": 21.45, "volume": 24756.0}, {"date": "2019-03-08", "close": 21.06, "volume": 17769.0}, {"date": "2019-03-11", "close": 21.74, "volume": 14702.0}, {"date": "2019-03-12", "close": 21.51, "volume": 25641.0}, {"date": "2019-03-13", "close": 21.06, "volume": 18911.0}, {"date": "2019-03-14", "close": 21.44, "volume": 22627.0}, {"date": "2019-03-15", "close": 21.88, "volume": 62023.0}, {"date": "2019-03-18", "close": 21.87, "volume": 47601.0}, {"date": "2019-03-19", "close": 21.87, "volume": 52598.0}, {"date": "2019-03-20", "close": 23.28, "volume": 64721.0}, {"date": "2019-03-21", "close": 23.41, "volume": 63665.0}, {"date": "2019-03-22", "close": 22.03, "volume": 40923.0}, {"date": "2019-03-25", "close": 22.0, "volume": 52234.0}, {"date": "2019-03-26", "close": 21.92, "volume": 78918.0}, {"date": "2019-03-27", "close": 21.8, "volume": 41318.0}, {"date": "2019-03-28", "close": 22.45, "volume": 25308.0}, {"date": "2019-03-29", "close": 23.18, "volume": 72831.0}, {"date": "2019-04-01", "close": 24.2, "volume": 49338.0}, {"date": "2019-04-02", "close": 25.63, "volume": 224780.0}, {"date": "2019-04-03", "close": 26.12, "volume": 64291.0}, {"date": "2019-04-04", "close": 24.76, "volume": 80362.0}, {"date": "2019-04-05", "close": 25.0, "volume": 30227.0}, {"date": "2019-04-08", "close": 25.74, "volume": 97244.0}, {"date": "2019-04-09", "close": 27.41, "volume": 187277.0}, {"date": "2019-04-10", "close": 28.18, "volume": 143560.0}, {"date": "2019-04-11", "close": 27.98, "volume": 63301.0}, {"date": "2019-04-12", "close": 27.96, "volume": 71015.0}, {"date": "2019-04-15", "close": 28.6, "volume": 160040.0}, {"date": "2019-04-16", "close": 28.15, "volume": 95984.0}, {"date": "2019-04-17", "close": 28.43, "volume": 152091.0}, {"date": "2019-04-18", "close": 29.85, "volume": 123272.0}, {"date": "2019-04-22", "close": 30.34, "volume": 98339.0}, {"date": "2019-04-23", "close": 32.86, "volume": 174331.0}, {"date": "2019-04-24", "close": 33.2, "volume": 119587.0}, {"date": "2019-04-25", "close": 33.09, "volume": 100036.0}, {"date": "2019-04-26", "close": 30.91, "volume": 185085.0}, {"date": "2019-04-29", "close": 27.74, "volume": 359443.0}, {"date": "2019-04-30", "close": 23.66, "volume": 455504.0}, {"date": "2019-05-01", "close": 25.0, "volume": 373733.0}, {"date": "2019-05-02", "close": 24.24, "volume": 251187.0}, {"date": "2019-05-03", "close": 25.04, "volume": 364585.0}, {"date": "2019-05-06", "close": 24.35, "volume": 153436.0}, {"date": "2019-05-07", "close": 21.74, "volume": 299460.0}, {"date": "2019-05-08", "close": 21.81, "volume": 432892.0}, {"date": "2019-05-09", "close": 22.82, "volume": 1731794.0}, {"date": "2019-05-10", "close": 22.07, "volume": 301735.0}, {"date": "2019-05-13", "close": 23.83, "volume": 557437.0}, {"date": "2019-05-14", "close": 23.05, "volume": 416384.0}, {"date": "2019-05-15", "close": 24.39, "volume": 389903.0}, {"date": "2019-05-16", "close": 24.34, "volume": 500903.0}, {"date": "2019-05-17", "close": 25.61, "volume": 1127011.0}, {"date": "2019-05-20", "close": 25.29, "volume": 327882.0}, {"date": "2019-05-21", "close": 26.05, "volume": 577687.0}, {"date": "2019-05-22", "close": 26.19, "volume": 120514.0}, {"date": "2019-05-23", "close": 25.82, "volume": 136327.0}, {"date": "2019-05-24", "close": 25.99, "volume": 118042.0}, {"date": "2019-05-28", "close": 25.34, "volume": 255352.0}, {"date": "2019-05-29", "close": 25.8, "volume": 149878.0}, {"date": "2019-05-30", "close": 26.66, "volume": 188325.0}, {"date": "2019-05-31", "close": 25.81, "volume": 318565.0}, {"date": "2019-06-03", "close": 25.81, "volume": 241112.0}, {"date": "2019-06-04", "close": 24.92, "volume": 353278.0}, {"date": "2019-06-05", "close": 23.87, "volume": 272825.0}, {"date": "2019-06-06", "close": 25.62, "volume": 191664.0}, {"date": "2019-06-07", "close": 26.0, "volume": 248668.0}, {"date": "2019-06-10", "close": 25.73, "volume": 173953.0}, {"date": "2019-06-11", "close": 24.71, "volume": 245562.0}, {"date": "2019-06-12", "close": 23.54, "volume": 255597.0}, {"date": "2019-06-13", "close": 23.44, "volume": 184015.0}, {"date": "2019-06-14", "close": 24.75, "volume": 236842.0}, {"date": "2019-06-17", "close": 25.45, "volume": 318000.0}, {"date": "2019-06-18", "close": 27.46, "volume": 332906.0}, {"date": "2019-06-19", "close": 29.26, "volume": 485449.0}, {"date": "2019-06-20", "close": 29.97, "volume": 259262.0}, {"date": "2019-06-21", "close": 30.08, "volume": 812437.0}, {"date": "2019-06-24", "close": 29.45, "volume": 526487.0}, {"date": "2019-06-25", "close": 29.4, "volume": 227987.0}, {"date": "2019-06-26", "close": 28.85, "volume": 279042.0}, {"date": "2019-06-27", "close": 28.14, "volume": 182572.0}, {"date": "2019-06-28", "close": 29.01, "volume": 2638697.0}, {"date": "2019-07-01", "close": 29.61, "volume": 339733.0}, {"date": "2019-07-02", "close": 29.19, "volume": 463569.0}, {"date": "2019-07-03", "close": 29.22, "volume": 250553.0}, {"date": "2019-07-05", "close": 28.41, "volume": 136318.0}, {"date": "2019-07-08", "close": 27.16, "volume": 376942.0}, {"date": "2019-07-09", "close": 27.85, "volume": 284379.0}, {"date": "2019-07-10", "close": 27.59, "volume": 167042.0}, {"date": "2019-07-11", "close": 27.78, "volume": 337149.0}, {"date": "2019-07-12", "close": 28.57, "volume": 195858.0}, {"date": "2019-07-15", "close": 29.03, "volume": 260132.0}, {"date": "2019-07-16", "close": 29.67, "volume": 225626.0}, {"date": "2019-07-17", "close": 30.13, "volume": 315737.0}, {"date": "2019-07-18", "close": 30.06, "volume": 221409.0}, {"date": "2019-07-19", "close": 30.26, "volume": 138446.0}, {"date": "2019-07-22", "close": 31.78, "volume": 560078.0}, {"date": "2019-07-23", "close": 30.41, "volume": 379810.0}, {"date": "2019-07-24", "close": 31.99, "volume": 221837.0}, {"date": "2019-07-25", "close": 31.99, "volume": 407372.0}, {"date": "2019-07-26", "close": 32.6, "volume": 397535.0}, {"date": "2019-07-29", "close": 33.98, "volume": 287328.0}, {"date": "2019-07-30", "close": 33.99, "volume": 194002.0}, {"date": "2019-07-31", "close": 33.72, "volume": 619343.0}, {"date": "2019-08-01", "close": 32.44, "volume": 662858.0}, {"date": "2019-08-02", "close": 29.95, "volume": 449306.0}, {"date": "2019-08-05", "close": 28.7, "volume": 344303.0}, {"date": "2019-08-06", "close": 29.75, "volume": 326651.0}, {"date": "2019-08-07", "close": 27.58, "volume": 212149.0}, {"date": "2019-08-08", "close": 29.58, "volume": 206210.0}, {"date": "2019-08-09", "close": 29.21, "volume": 173078.0}, {"date": "2019-08-12", "close": 28.03, "volume": 130890.0}, {"date": "2019-08-13", "close": 29.24, "volume": 164155.0}, {"date": "2019-08-14", "close": 29.06, "volume": 178803.0}, {"date": "2019-08-15", "close": 28.81, "volume": 129801.0}, {"date": "2019-08-16", "close": 29.65, "volume": 120908.0}, {"date": "2019-08-19", "close": 30.34, "volume": 89958.0}, {"date": "2019-08-20", "close": 30.72, "volume": 145438.0}, {"date": "2019-08-21", "close": 30.69, "volume": 216536.0}, {"date": "2019-08-22", "close": 28.79, "volume": 256721.0}, {"date": "2019-08-23", "close": 28.07, "volume": 155525.0}, {"date": "2019-08-26", "close": 28.2, "volume": 119488.0}, {"date": "2019-08-27", "close": 28.32, "volume": 189791.0}, {"date": "2019-08-28", "close": 29.86, "volume": 172147.0}, {"date": "2019-08-29", "close": 29.07, "volume": 173172.0}, {"date": "2019-08-30", "close": 29.03, "volume": 173228.0}, {"date": "2019-09-03", "close": 27.68, "volume": 328336.0}, {"date": "2019-09-04", "close": 27.37, "volume": 198388.0}, {"date": "2019-09-05", "close": 27.88, "volume": 188911.0}, {"date": "2019-09-06", "close": 28.57, "volume": 197853.0}, {"date": "2019-09-09", "close": 27.12, "volume": 286776.0}, {"date": "2019-09-10", "close": 27.69, "volume": 277156.0}, {"date": "2019-09-11", "close": 28.97, "volume": 265075.0}, {"date": "2019-09-12", "close": 28.9, "volume": 323068.0}, {"date": "2019-09-13", "close": 29.88, "volume": 386786.0}, {"date": "2019-09-16", "close": 30.27, "volume": 285270.0}, {"date": "2019-09-17", "close": 30.01, "volume": 240839.0}, {"date": "2019-09-18", "close": 29.81, "volume": 233625.0}, {"date": "2019-09-19", "close": 27.78, "volume": 219244.0}, {"date": "2019-09-20", "close": 28.0, "volume": 646603.0}, {"date": "2019-09-23", "close": 27.09, "volume": 121987.0}, {"date": "2019-09-24", "close": 25.95, "volume": 252249.0}, {"date": "2019-09-25", "close": 25.54, "volume": 185672.0}, {"date": "2019-09-26", "close": 24.35, "volume": 241150.0}, {"date": "2019-09-27", "close": 23.72, "volume": 224223.0}, {"date": "2019-09-30", "close": 23.88, "volume": 282163.0}, {"date": "2019-10-01", "close": 22.59, "volume": 243987.0}, {"date": "2019-10-02", "close": 23.15, "volume": 231112.0}, {"date": "2019-10-03", "close": 23.95, "volume": 184454.0}, {"date": "2019-10-04", "close": 22.51, "volume": 386071.0}, {"date": "2019-10-07", "close": 22.4, "volume": 203141.0}, {"date": "2019-10-08", "close": 22.16, "volume": 235166.0}, {"date": "2019-10-09", "close": 22.28, "volume": 243791.0}, {"date": "2019-10-10", "close": 22.32, "volume": 141980.0}, {"date": "2019-10-11", "close": 22.66, "volume": 298822.0}, {"date": "2019-10-14", "close": 22.9, "volume": 225551.0}, {"date": "2019-10-15", "close": 23.44, "volume": 210559.0}, {"date": "2019-10-16", "close": 24.4, "volume": 413718.0}, {"date": "2019-10-17", "close": 24.75, "volume": 300637.0}, {"date": "2019-10-18", "close": 23.64, "volume": 171352.0}, {"date": "2019-10-21", "close": 24.14, "volume": 188672.0}, {"date": "2019-10-22", "close": 23.71, "volume": 241013.0}, {"date": "2019-10-23", "close": 22.73, "volume": 195477.0}, {"date": "2019-10-24", "close": 23.33, "volume": 178501.0}, {"date": "2019-10-25", "close": 24.21, "volume": 191835.0}, {"date": "2019-10-28", "close": 25.03, "volume": 174594.0}, {"date": "2019-10-29", "close": 24.53, "volume": 160698.0}, {"date": "2019-10-30", "close": 24.46, "volume": 126812.0}, {"date": "2019-10-31", "close": 23.82, "volume": 263319.0}, {"date": "2019-11-01", "close": 25.33, "volume": 223174.0}, {"date": "2019-11-04", "close": 24.58, "volume": 139373.0}, {"date": "2019-11-05", "close": 22.98, "volume": 129724.0}, {"date": "2019-11-06", "close": 21.69, "volume": 215152.0}, {"date": "2019-11-07", "close": 21.51, "volume": 254980.0}, {"date": "2019-11-08", "close": 22.36, "volume": 206828.0}, {"date": "2019-11-11", "close": 21.77, "volume": 132972.0}, {"date": "2019-11-12", "close": 22.17, "volume": 144047.0}, {"date": "2019-11-13", "close": 21.69, "volume": 101705.0}, {"date": "2019-11-14", "close": 21.28, "volume": 135463.0}, {"date": "2019-11-15", "close": 21.86, "volume": 123091.0}, {"date": "2019-11-18", "close": 21.01, "volume": 184080.0}, {"date": "2019-11-19", "close": 21.69, "volume": 197049.0}, {"date": "2019-11-20", "close": 22.85, "volume": 304696.0}, {"date": "2019-11-21", "close": 22.7, "volume": 188038.0}, {"date": "2019-11-22", "close": 22.98, "volume": 142644.0}, {"date": "2019-11-25", "close": 23.29, "volume": 180617.0}, {"date": "2019-11-26", "close": 23.21, "volume": 202736.0}, {"date": "2019-11-27", "close": 23.41, "volume": 188511.0}, {"date": "2019-11-29", "close": 23.83, "volume": 55017.0}, {"date": "2019-12-02", "close": 23.0, "volume": 190791.0}, {"date": "2019-12-03", "close": 22.74, "volume": 208590.0}, {"date": "2019-12-04", "close": 23.49, "volume": 172439.0}, {"date": "2019-12-05", "close": 23.34, "volume": 162561.0}, {"date": "2019-12-06", "close": 24.74, "volume": 190779.0}, {"date": "2019-12-09", "close": 24.52, "volume": 211946.0}, {"date": "2019-12-10", "close": 25.02, "volume": 195095.0}, {"date": "2019-12-11", "close": 26.0, "volume": 326015.0}, {"date": "2019-12-12", "close": 26.18, "volume": 685651.0}, {"date": "2019-12-13", "close": 26.48, "volume": 414746.0}, {"date": "2019-12-16", "close": 26.48, "volume": 301585.0}, {"date": "2019-12-17", "close": 25.97, "volume": 554486.0}, {"date": "2019-12-18", "close": 25.65, "volume": 827627.0}, {"date": "2019-12-19", "close": 23.89, "volume": 681291.0}, {"date": "2019-12-20", "close": 23.75, "volume": 960406.0}, {"date": "2019-12-23", "close": 23.95, "volume": 231998.0}, {"date": "2019-12-24", "close": 24.15, "volume": 96580.0}, {"date": "2019-12-26", "close": 22.9, "volume": 186465.0}, {"date": "2019-12-27", "close": 22.04, "volume": 227142.0}, {"date": "2019-12-30", "close": 21.07, "volume": 536476.0}, {"date": "2019-12-31", "close": 21.0, "volume": 752272.0}, {"date": "2020-01-02", "close": 20.85, "volume": 290458.0}, {"date": "2020-01-03", "close": 20.89, "volume": 269404.0}, {"date": "2020-01-06", "close": 22.34, "volume": 340992.0}, {"date": "2020-01-07", "close": 21.46, "volume": 297553.0}, {"date": "2020-01-08", "close": 21.23, "volume": 296040.0}, {"date": "2020-01-09", "close": 21.23, "volume": 295710.0}, {"date": "2020-01-10", "close": 21.14, "volume": 557118.0}, {"date": "2020-01-13", "close": 21.15, "volume": 231025.0}, {"date": "2020-01-14", "close": 21.48, "volume": 177277.0}, {"date": "2020-01-15", "close": 23.5, "volume": 1785348.0}, {"date": "2020-01-16", "close": 23.0, "volume": 811352.0}, {"date": "2020-01-17", "close": 22.74, "volume": 195268.0}, {"date": "2020-01-21", "close": 22.13, "volume": 225238.0}, {"date": "2020-01-22", "close": 22.91, "volume": 477005.0}, {"date": "2020-01-23", "close": 21.8, "volume": 448104.0}, {"date": "2020-01-24", "close": 21.65, "volume": 262051.0}, {"date": "2020-01-27", "close": 23.0, "volume": 397998.0}, {"date": "2020-01-28", "close": 23.87, "volume": 336517.0}, {"date": "2020-01-29", "close": 24.41, "volume": 288501.0}, {"date": "2020-01-30", "close": 24.05, "volume": 238005.0}, {"date": "2020-01-31", "close": 24.84, "volume": 352278.0}, {"date": "2020-02-03", "close": 25.58, "volume": 730538.0}, {"date": "2020-02-04", "close": 26.2, "volume": 573156.0}, {"date": "2020-02-05", "close": 26.75, "volume": 400989.0}, {"date": "2020-02-06", "close": 31.11, "volume": 1457317.0}, {"date": "2020-02-07", "close": 32.46, "volume": 1731936.0}, {"date": "2020-02-10", "close": 32.59, "volume": 521792.0}, {"date": "2020-02-11", "close": 30.5, "volume": 599574.0}, {"date": "2020-02-12", "close": 30.94, "volume": 548157.0}, {"date": "2020-02-13", "close": 30.23, "volume": 339945.0}, {"date": "2020-02-14", "close": 30.2, "volume": 473900.0}, {"date": "2020-02-18", "close": 30.56, "volume": 324802.0}, {"date": "2020-02-19", "close": 28.44, "volume": 1046444.0}, {"date": "2020-02-20", "close": 33.13, "volume": 3642082.0}, {"date": "2020-02-21", "close": 33.05, "volume": 697103.0}, {"date": "2020-02-24", "close": 33.03, "volume": 1063311.0}, {"date": "2020-02-25", "close": 31.7, "volume": 711390.0}, {"date": "2020-02-26", "close": 30.72, "volume": 558965.0}, {"date": "2020-02-27", "close": 30.28, "volume": 514830.0}, {"date": "2020-02-28", "close": 30.62, "volume": 809148.0}, {"date": "2020-03-02", "close": 32.16, "volume": 506795.0}, {"date": "2020-03-03", "close": 32.58, "volume": 538534.0}, {"date": "2020-03-04", "close": 33.16, "volume": 546248.0}, {"date": "2020-03-05", "close": 33.73, "volume": 494207.0}, {"date": "2020-03-06", "close": 35.15, "volume": 734806.0}, {"date": "2020-03-09", "close": 33.46, "volume": 731763.0}, {"date": "2020-03-10", "close": 30.71, "volume": 635882.0}, {"date": "2020-03-11", "close": 28.2, "volume": 817670.0}, {"date": "2020-03-12", "close": 24.06, "volume": 919331.0}, {"date": "2020-03-13", "close": 25.6, "volume": 660132.0}, {"date": "2020-03-16", "close": 19.75, "volume": 738737.0}, {"date": "2020-03-17", "close": 22.38, "volume": 887422.0}, {"date": "2020-03-18", "close": 19.71, "volume": 824493.0}, {"date": "2020-03-19", "close": 22.67, "volume": 750119.0}, {"date": "2020-03-20", "close": 23.97, "volume": 1064960.0}, {"date": "2020-03-23", "close": 24.16, "volume": 441469.0}, {"date": "2020-03-24", "close": 26.74, "volume": 389281.0}, {"date": "2020-03-25", "close": 27.75, "volume": 433538.0}, {"date": "2020-03-26", "close": 30.25, "volume": 380420.0}, {"date": "2020-03-27", "close": 30.0, "volume": 331213.0}, {"date": "2020-03-30", "close": 32.2, "volume": 763478.0}, {"date": "2020-03-31", "close": 30.58, "volume": 361244.0}, {"date": "2020-04-01", "close": 28.09, "volume": 601621.0}, {"date": "2020-04-02", "close": 29.76, "volume": 487502.0}, {"date": "2020-04-03", "close": 30.04, "volume": 419895.0}, {"date": "2020-04-06", "close": 29.73, "volume": 416985.0}, {"date": "2020-04-07", "close": 26.4, "volume": 408441.0}, {"date": "2020-04-08", "close": 27.43, "volume": 486331.0}, {"date": "2020-04-09", "close": 26.9, "volume": 320873.0}, {"date": "2020-04-13", "close": 26.51, "volume": 367597.0}, {"date": "2020-04-14", "close": 27.34, "volume": 444686.0}, {"date": "2020-04-15", "close": 27.8, "volume": 297996.0}, {"date": "2020-04-16", "close": 29.84, "volume": 352299.0}, {"date": "2020-04-17", "close": 30.91, "volume": 306824.0}, {"date": "2020-04-20", "close": 32.1, "volume": 500232.0}, {"date": "2020-04-21", "close": 31.6, "volume": 399447.0}, {"date": "2020-04-22", "close": 32.96, "volume": 309337.0}, {"date": "2020-04-23", "close": 31.71, "volume": 308023.0}, {"date": "2020-04-24", "close": 32.27, "volume": 319510.0}, {"date": "2020-04-27", "close": 33.16, "volume": 396255.0}, {"date": "2020-04-28", "close": 32.47, "volume": 476960.0}, {"date": "2020-04-29", "close": 33.0, "volume": 409910.0}, {"date": "2020-04-30", "close": 32.71, "volume": 468195.0}, {"date": "2020-05-01", "close": 31.24, "volume": 413293.0}, {"date": "2020-05-04", "close": 32.93, "volume": 277819.0}, {"date": "2020-05-05", "close": 33.74, "volume": 329309.0}, {"date": "2020-05-06", "close": 37.22, "volume": 788651.0}, {"date": "2020-05-07", "close": 36.67, "volume": 584478.0}, {"date": "2020-05-08", "close": 39.13, "volume": 532627.0}, {"date": "2020-05-11", "close": 39.21, "volume": 600574.0}, {"date": "2020-05-12", "close": 38.94, "volume": 591578.0}, {"date": "2020-05-13", "close": 38.12, "volume": 419703.0}, {"date": "2020-05-14", "close": 38.4, "volume": 270453.0}, {"date": "2020-05-15", "close": 40.04, "volume": 560325.0}, {"date": "2020-05-18", "close": 41.46, "volume": 559684.0}, {"date": "2020-05-19", "close": 40.2, "volume": 385480.0}, {"date": "2020-05-20", "close": 39.76, "volume": 298687.0}, {"date": "2020-05-21", "close": 39.39, "volume": 354830.0}, {"date": "2020-05-22", "close": 39.45, "volume": 222051.0}, {"date": "2020-05-26", "close": 37.42, "volume": 394470.0}, {"date": "2020-05-27", "close": 37.91, "volume": 726255.0}, {"date": "2020-05-28", "close": 35.82, "volume": 429249.0}, {"date": "2020-05-29", "close": 37.95, "volume": 511703.0}, {"date": "2020-06-01", "close": 40.0, "volume": 653340.0}, {"date": "2020-06-02", "close": 38.93, "volume": 455450.0}, {"date": "2020-06-03", "close": 37.07, "volume": 704439.0}, {"date": "2020-06-04", "close": 36.86, "volume": 2945600.0}, {"date": "2020-06-05", "close": 37.48, "volume": 927435.0}, {"date": "2020-06-08", "close": 37.55, "volume": 405456.0}, {"date": "2020-06-09", "close": 39.06, "volume": 567198.0}, {"date": "2020-06-10", "close": 38.96, "volume": 363335.0}, {"date": "2020-06-11", "close": 36.01, "volume": 515210.0}, {"date": "2020-06-12", "close": 36.86, "volume": 393899.0}, {"date": "2020-06-15", "close": 38.98, "volume": 427658.0}, {"date": "2020-06-16", "close": 38.54, "volume": 386074.0}, {"date": "2020-06-17", "close": 39.11, "volume": 357207.0}, {"date": "2020-06-18", "close": 40.55, "volume": 483828.0}, {"date": "2020-06-19", "close": 39.21, "volume": 1469467.0}, {"date": "2020-06-22", "close": 41.93, "volume": 569699.0}, {"date": "2020-06-23", "close": 43.81, "volume": 610079.0}, {"date": "2020-06-24", "close": 41.33, "volume": 471872.0}, {"date": "2020-06-25", "close": 42.57, "volume": 404107.0}, {"date": "2020-06-26", "close": 40.74, "volume": 1019698.0}, {"date": "2020-06-29", "close": 42.01, "volume": 404367.0}, {"date": "2020-06-30", "close": 45.3, "volume": 669850.0}, {"date": "2020-07-01", "close": 45.46, "volume": 381366.0}, {"date": "2020-07-02", "close": 46.16, "volume": 353063.0}, {"date": "2020-07-06", "close": 46.69, "volume": 347094.0}, {"date": "2020-07-07", "close": 48.81, "volume": 536481.0}, {"date": "2020-07-08", "close": 54.58, "volume": 698228.0}, {"date": "2020-07-09", "close": 56.23, "volume": 465464.0}, {"date": "2020-07-10", "close": 54.71, "volume": 375208.0}, {"date": "2020-07-13", "close": 51.59, "volume": 646528.0}, {"date": "2020-07-14", "close": 53.37, "volume": 547671.0}, {"date": "2020-07-15", "close": 55.65, "volume": 582105.0}, {"date": "2020-07-16", "close": 52.63, "volume": 610672.0}, {"date": "2020-07-17", "close": 54.5, "volume": 452932.0}, {"date": "2020-07-20", "close": 56.34, "volume": 411386.0}, {"date": "2020-07-21", "close": 58.74, "volume": 563673.0}, {"date": "2020-07-22", "close": 59.12, "volume": 263585.0}, {"date": "2020-07-23", "close": 56.96, "volume": 330119.0}, {"date": "2020-07-24", "close": 54.64, "volume": 347542.0}, {"date": "2020-07-27", "close": 58.63, "volume": 507725.0}, {"date": "2020-07-28", "close": 58.47, "volume": 537688.0}, {"date": "2020-07-29", "close": 57.59, "volume": 305819.0}, {"date": "2020-07-30", "close": 57.85, "volume": 279140.0}, {"date": "2020-07-31", "close": 56.04, "volume": 377190.0}, {"date": "2020-08-03", "close": 58.98, "volume": 541577.0}, {"date": "2020-08-04", "close": 62.29, "volume": 452666.0}, {"date": "2020-08-05", "close": 66.45, "volume": 431980.0}, {"date": "2020-08-06", "close": 65.7, "volume": 741601.0}, {"date": "2020-08-07", "close": 61.66, "volume": 798820.0}, {"date": "2020-08-10", "close": 59.765, "volume": 423786.0}, {"date": "2020-08-11", "close": 55.6, "volume": 586374.0}, {"date": "2020-08-12", "close": 62.07, "volume": 1444894.0}, {"date": "2020-08-13", "close": 65.11, "volume": 701687.0}, {"date": "2020-08-14", "close": 66.3, "volume": 348953.0}, {"date": "2020-08-17", "close": 70.56, "volume": 465037.0}, {"date": "2020-08-18", "close": 69.63, "volume": 811950.0}, {"date": "2020-08-19", "close": 65.15, "volume": 758596.0}, {"date": "2020-08-20", "close": 67.28, "volume": 358311.0}, {"date": "2020-08-21", "close": 67.92, "volume": 616643.0}, {"date": "2020-08-24", "close": 66.29, "volume": 312530.0}, {"date": "2020-08-25", "close": 67.91, "volume": 238587.0}, {"date": "2020-08-26", "close": 67.93, "volume": 233263.0}, {"date": "2020-08-27", "close": 67.89, "volume": 277583.0}, {"date": "2020-08-28", "close": 68.95, "volume": 272055.0}, {"date": "2020-08-31", "close": 69.93, "volume": 397301.0}, {"date": "2020-09-01", "close": 71.72, "volume": 404145.0}, {"date": "2020-09-02", "close": 70.5, "volume": 682255.0}, {"date": "2020-09-03", "close": 67.34, "volume": 685819.0}, {"date": "2020-09-04", "close": 63.27, "volume": 825365.0}, {"date": "2020-09-08", "close": 62.77, "volume": 657827.0}, {"date": "2020-09-09", "close": 65.97, "volume": 490485.0}, {"date": "2020-09-10", "close": 63.04, "volume": 448933.0}, {"date": "2020-09-11", "close": 62.51, "volume": 339931.0}, {"date": "2020-09-14", "close": 64.88, "volume": 462258.0}, {"date": "2020-09-15", "close": 61.72, "volume": 516269.0}, {"date": "2020-09-16", "close": 62.97, "volume": 598530.0}, {"date": "2020-09-17", "close": 64.77, "volume": 857041.0}, {"date": "2020-09-18", "close": 67.81, "volume": 1505676.0}, {"date": "2020-09-21", "close": 66.99, "volume": 662907.0}, {"date": "2020-09-22", "close": 66.72, "volume": 721715.0}, {"date": "2020-09-23", "close": 64.71, "volume": 700235.0}, {"date": "2020-09-24", "close": 66.49, "volume": 436551.0}, {"date": "2020-09-25", "close": 72.64, "volume": 490422.0}, {"date": "2020-09-28", "close": 75.02, "volume": 471605.0}, {"date": "2020-09-29", "close": 78.79, "volume": 781894.0}, {"date": "2020-09-30", "close": 75.97, "volume": 805278.0}, {"date": "2020-10-01", "close": 77.87, "volume": 413519.0}, {"date": "2020-10-02", "close": 77.31, "volume": 369184.0}, {"date": "2020-10-05", "close": 82.34, "volume": 546705.0}, {"date": "2020-10-06", "close": 85.11, "volume": 881696.0}, {"date": "2020-10-07", "close": 87.46, "volume": 685064.0}, {"date": "2020-10-08", "close": 86.97, "volume": 915640.0}, {"date": "2020-10-09", "close": 89.64, "volume": 437443.0}, {"date": "2020-10-12", "close": 90.33, "volume": 592658.0}, {"date": "2020-10-13", "close": 92.81, "volume": 616145.0}, {"date": "2020-10-14", "close": 90.2, "volume": 401013.0}, {"date": "2020-10-15", "close": 99.89, "volume": 689543.0}, {"date": "2020-10-16", "close": 94.92, "volume": 716151.0}, {"date": "2020-10-19", "close": 93.0, "volume": 694467.0}, {"date": "2020-10-20", "close": 88.76, "volume": 627445.0}, {"date": "2020-10-21", "close": 86.23, "volume": 553010.0}, {"date": "2020-10-22", "close": 87.06, "volume": 775050.0}, {"date": "2020-10-23", "close": 85.97, "volume": 581664.0}, {"date": "2020-10-26", "close": 82.58, "volume": 461459.0}, {"date": "2020-10-27", "close": 83.58, "volume": 368808.0}, {"date": "2020-10-28", "close": 79.55, "volume": 374478.0}, {"date": "2020-10-29", "close": 79.36, "volume": 469141.0}, {"date": "2020-10-30", "close": 76.64, "volume": 371009.0}, {"date": "2020-11-02", "close": 79.37, "volume": 321786.0}, {"date": "2020-11-03", "close": 86.3, "volume": 447476.0}, {"date": "2020-11-04", "close": 89.93, "volume": 571013.0}, {"date": "2020-11-05", "close": 96.6, "volume": 739791.0}, {"date": "2020-11-06", "close": 99.61, "volume": 293110.0}, {"date": "2020-11-09", "close": 95.73, "volume": 819183.0}, {"date": "2020-11-10", "close": 96.23, "volume": 541782.0}, {"date": "2020-11-11", "close": 102.16, "volume": 455122.0}, {"date": "2020-11-12", "close": 106.0, "volume": 628840.0}, {"date": "2020-11-13", "close": 107.36, "volume": 363387.0}, {"date": "2020-11-16", "close": 104.05, "volume": 380257.0}, {"date": "2020-11-17", "close": 108.5, "volume": 277451.0}, {"date": "2020-11-18", "close": 110.9, "volume": 541216.0}, {"date": "2020-11-19", "close": 114.5, "volume": 470933.0}, {"date": "2020-11-20", "close": 115.56, "volume": 477191.0}, {"date": "2020-11-23", "close": 117.19, "volume": 1088500.0}, {"date": "2020-11-24", "close": 104.17, "volume": 595260.0}, {"date": "2020-11-25", "close": 99.64, "volume": 600678.0}, {"date": "2020-11-27", "close": 114.67, "volume": 346893.0}, {"date": "2020-11-30", "close": 111.74, "volume": 628598.0}, {"date": "2020-12-01", "close": 118.1, "volume": 481984.0}, {"date": "2020-12-02", "close": 115.07, "volume": 652021.0}, {"date": "2020-12-03", "close": 122.34, "volume": 1403873.0}, {"date": "2020-12-04", "close": 128.58, "volume": 1140529.0}, {"date": "2020-12-07", "close": 131.45, "volume": 843777.0}, {"date": "2020-12-08", "close": 142.02, "volume": 1361875.0}, {"date": "2020-12-09", "close": 140.7, "volume": 885731.0}, {"date": "2020-12-10", "close": 152.2, "volume": 783019.0}, {"date": "2020-12-11", "close": 141.65, "volume": 714839.0}, {"date": "2020-12-14", "close": 140.255, "volume": 652769.0}, {"date": "2020-12-15", "close": 139.2, "volume": 1152594.0}, {"date": "2020-12-16", "close": 141.49, "volume": 544262.0}, {"date": "2020-12-17", "close": 144.6, "volume": 618614.0}, {"date": "2020-12-18", "close": 147.34, "volume": 1490859.0}, {"date": "2020-12-21", "close": 152.0, "volume": 1084110.0}, {"date": "2020-12-22", "close": 167.89, "volume": 982829.0}, {"date": "2020-12-23", "close": 166.76, "volume": 684883.0}, {"date": "2020-12-24", "close": 164.04, "volume": 254599.0}, {"date": "2020-12-28", "close": 159.73, "volume": 659353.0}, {"date": "2020-12-29", "close": 138.56, "volume": 1121400.0}, {"date": "2020-12-30", "close": 147.15, "volume": 489251.0}, {"date": "2020-12-31", "close": 141.29, "volume": 561832.0}, {"date": "2021-01-04", "close": 132.93, "volume": 701178.0}, {"date": "2021-01-05", "close": 138.5, "volume": 545501.0}, {"date": "2021-01-06", "close": 143.42, "volume": 448324.0}, {"date": "2021-01-07", "close": 156.97, "volume": 819543.0}, {"date": "2021-01-08", "close": 166.51, "volume": 884221.0}, {"date": "2021-01-11", "close": 170.31, "volume": 1086515.0}, {"date": "2021-01-12", "close": 162.84, "volume": 630569.0}, {"date": "2021-01-13", "close": 168.41, "volume": 492899.0}, {"date": "2021-01-14", "close": 189.43, "volume": 969213.0}, {"date": "2021-01-15", "close": 181.35, "volume": 897964.0}, {"date": "2021-01-19", "close": 205.49, "volume": 1056850.0}, {"date": "2021-01-20", "close": 207.97, "volume": 807175.0}, {"date": "2021-01-21", "close": 194.53, "volume": 854824.0}, {"date": "2021-01-22", "close": 190.64, "volume": 753160.0}, {"date": "2021-01-25", "close": 186.04, "volume": 627863.0}, {"date": "2021-01-26", "close": 162.82, "volume": 894371.0}, {"date": "2021-01-27", "close": 160.01, "volume": 1442921.0}, {"date": "2021-01-28", "close": 169.73, "volume": 633607.0}, {"date": "2021-01-29", "close": 164.54, "volume": 549145.0}, {"date": "2021-02-01", "close": 180.27, "volume": 890844.0}, {"date": "2021-02-02", "close": 197.56, "volume": 750641.0}, {"date": "2021-02-03", "close": 189.96, "volume": 678089.0}, {"date": "2021-02-04", "close": 197.65, "volume": 467213.0}, {"date": "2021-02-05", "close": 158.02, "volume": 2862492.0}, {"date": "2021-02-08", "close": 175.38, "volume": 1423983.0}, {"date": "2021-02-09", "close": 179.46, "volume": 826092.0}, {"date": "2021-02-10", "close": 166.8, "volume": 746423.0}, {"date": "2021-02-11", "close": 165.405, "volume": 886113.0}, {"date": "2021-02-12", "close": 167.9, "volume": 585705.0}, {"date": "2021-02-16", "close": 156.25, "volume": 870636.0}, {"date": "2021-02-17", "close": 154.95, "volume": 981909.0}, {"date": "2021-02-18", "close": 149.04, "volume": 1036555.0}, {"date": "2021-02-19", "close": 150.81, "volume": 1065837.0}, {"date": "2021-02-22", "close": 137.21, "volume": 949926.0}, {"date": "2021-02-23", "close": 135.29, "volume": 1832343.0}, {"date": "2021-02-24", "close": 142.2, "volume": 809254.0}, {"date": "2021-02-25", "close": 134.44, "volume": 1241983.0}, {"date": "2021-02-26", "close": 137.64, "volume": 883398.0}, {"date": "2021-03-01", "close": 144.95, "volume": 909454.0}, {"date": "2021-03-02", "close": 141.7, "volume": 635398.0}, {"date": "2021-03-03", "close": 130.0, "volume": 980153.0}, {"date": "2021-03-04", "close": 116.62, "volume": 1540980.0}, {"date": "2021-03-05", "close": 117.55, "volume": 2045882.0}, {"date": "2021-03-08", "close": 105.48, "volume": 1230460.0}, {"date": "2021-03-09", "close": 125.03, "volume": 1517827.0}, {"date": "2021-03-10", "close": 126.44, "volume": 1087215.0}, {"date": "2021-03-11", "close": 145.34, "volume": 1125495.0}, {"date": "2021-03-12", "close": 141.4, "volume": 1311249.0}, {"date": "2021-03-15", "close": 144.47, "volume": 675549.0}, {"date": "2021-03-16", "close": 139.33, "volume": 795361.0}, {"date": "2021-03-17", "close": 144.73, "volume": 1073217.0}, {"date": "2021-03-18", "close": 124.31, "volume": 1316937.0}, {"date": "2021-03-19", "close": 130.29, "volume": 2986375.0}, {"date": "2021-03-22", "close": 135.46, "volume": 846749.0}, {"date": "2021-03-23", "close": 131.18, "volume": 775835.0}, {"date": "2021-03-24", "close": 116.87, "volume": 969016.0}, {"date": "2021-03-25", "close": 116.73, "volume": 1445277.0}, {"date": "2021-03-26", "close": 115.59, "volume": 637965.0}, {"date": "2021-03-29", "close": 107.32, "volume": 1060013.0}, {"date": "2021-03-30", "close": 109.71, "volume": 1728315.0}, {"date": "2021-03-31", "close": 123.86, "volume": 1747719.0}, {"date": "2021-04-01", "close": 122.2, "volume": 837224.0}, {"date": "2021-04-05", "close": 127.33, "volume": 694159.0}, {"date": "2021-04-06", "close": 128.65, "volume": 783837.0}, {"date": "2021-04-07", "close": 127.64, "volume": 1070289.0}, {"date": "2021-04-08", "close": 132.32, "volume": 658215.0}, {"date": "2021-04-09", "close": 132.23, "volume": 858224.0}, {"date": "2021-04-12", "close": 129.01, "volume": 648581.0}, {"date": "2021-04-13", "close": 140.81, "volume": 677739.0}, {"date": "2021-04-14", "close": 142.03, "volume": 1188138.0}, {"date": "2021-04-15", "close": 142.06, "volume": 404422.0}, {"date": "2021-04-16", "close": 135.24, "volume": 411153.0}, {"date": "2021-04-19", "close": 127.66, "volume": 609506.0}, {"date": "2021-04-20", "close": 126.43, "volume": 407235.0}, {"date": "2021-04-21", "close": 133.84, "volume": 344048.0}, {"date": "2021-04-22", "close": 134.57, "volume": 467968.0}, {"date": "2021-04-23", "close": 133.12, "volume": 598992.0}, {"date": "2021-04-26", "close": 140.52, "volume": 513000.0}, {"date": "2021-04-27", "close": 139.57, "volume": 668962.0}, {"date": "2021-04-28", "close": 141.67, "volume": 344226.0}, {"date": "2021-04-29", "close": 136.58, "volume": 476203.0}, {"date": "2021-04-30", "close": 134.19, "volume": 818385.0}, {"date": "2021-05-03", "close": 120.66, "volume": 788908.0}, {"date": "2021-05-04", "close": 113.7, "volume": 902527.0}, {"date": "2021-05-05", "close": 109.96, "volume": 497455.0}, {"date": "2021-05-06", "close": 104.3, "volume": 1793804.0}, {"date": "2021-05-07", "close": 116.74, "volume": 1620794.0}, {"date": "2021-05-10", "close": 96.33, "volume": 1276647.0}, {"date": "2021-05-11", "close": 99.65, "volume": 801650.0}, {"date": "2021-05-12", "close": 91.08, "volume": 750080.0}, {"date": "2021-05-13", "close": 88.13, "volume": 1120708.0}, {"date": "2021-05-14", "close": 92.68, "volume": 772587.0}, {"date": "2021-05-17", "close": 93.71, "volume": 687016.0}, {"date": "2021-05-18", "close": 95.07, "volume": 703795.0}, {"date": "2021-05-19", "close": 93.07, "volume": 744403.0}, {"date": "2021-05-20", "close": 97.75, "volume": 675098.0}, {"date": "2021-05-21", "close": 95.41, "volume": 506615.0}, {"date": "2021-05-24", "close": 99.32, "volume": 564132.0}, {"date": "2021-05-25", "close": 99.97, "volume": 448122.0}, {"date": "2021-05-26", "close": 104.76, "volume": 543971.0}, {"date": "2021-05-27", "close": 108.01, "volume": 779144.0}, {"date": "2021-05-28", "close": 107.31, "volume": 483144.0}, {"date": "2021-06-01", "close": 105.88, "volume": 450151.0}, {"date": "2021-06-02", "close": 102.42, "volume": 479012.0}, {"date": "2021-06-03", "close": 96.12, "volume": 513301.0}, {"date": "2021-06-04", "close": 96.34, "volume": 336866.0}, {"date": "2021-06-07", "close": 101.77, "volume": 552291.0}, {"date": "2021-06-08", "close": 105.0, "volume": 519268.0}, {"date": "2021-06-09", "close": 106.77, "volume": 551081.0}, {"date": "2021-06-10", "close": 111.67, "volume": 731411.0}, {"date": "2021-06-11", "close": 114.63, "volume": 502728.0}, {"date": "2021-06-14", "close": 112.77, "volume": 613919.0}, {"date": "2021-06-15", "close": 108.67, "volume": 486469.0}, {"date": "2021-06-16", "close": 106.96, "volume": 443501.0}, {"date": "2021-06-17", "close": 113.45, "volume": 609024.0}, {"date": "2021-06-18", "close": 111.25, "volume": 785211.0}, {"date": "2021-06-21", "close": 116.74, "volume": 580301.0}, {"date": "2021-06-22", "close": 118.79, "volume": 598628.0}, {"date": "2021-06-23", "close": 120.14, "volume": 498428.0}, {"date": "2021-06-24", "close": 122.54, "volume": 481207.0}, {"date": "2021-06-25", "close": 122.56, "volume": 706237.0}, {"date": "2021-06-28", "close": 126.34, "volume": 594071.0}, {"date": "2021-06-29", "close": 134.64, "volume": 590307.0}, {"date": "2021-06-30", "close": 133.25, "volume": 570126.0}, {"date": "2021-07-01", "close": 131.48, "volume": 393798.0}, {"date": "2021-07-02", "close": 131.37, "volume": 397784.0}, {"date": "2021-07-06", "close": 127.65, "volume": 566001.0}, {"date": "2021-07-07", "close": 126.58, "volume": 365689.0}, {"date": "2021-07-08", "close": 126.46, "volume": 312374.0}, {"date": "2021-07-09", "close": 128.31, "volume": 302823.0}, {"date": "2021-07-12", "close": 124.6, "volume": 313186.0}, {"date": "2021-07-13", "close": 120.28, "volume": 328725.0}, {"date": "2021-07-14", "close": 111.96, "volume": 337949.0}, {"date": "2021-07-15", "close": 112.93, "volume": 424950.0}, {"date": "2021-07-16", "close": 112.11, "volume": 317979.0}, {"date": "2021-07-19", "close": 115.21, "volume": 368979.0}, {"date": "2021-07-20", "close": 121.31, "volume": 420832.0}, {"date": "2021-07-21", "close": 123.03, "volume": 339092.0}, {"date": "2021-07-22", "close": 121.48, "volume": 255142.0}, {"date": "2021-07-23", "close": 117.34, "volume": 296614.0}, {"date": "2021-07-26", "close": 115.0, "volume": 473137.0}, {"date": "2021-07-27", "close": 111.47, "volume": 526161.0}, {"date": "2021-07-28", "close": 116.06, "volume": 656933.0}, {"date": "2021-07-29", "close": 119.08, "volume": 357758.0}, {"date": "2021-07-30", "close": 123.05, "volume": 430098.0}, {"date": "2021-08-02", "close": 117.59, "volume": 343039.0}, {"date": "2021-08-03", "close": 119.02, "volume": 256097.0}, {"date": "2021-08-04", "close": 120.3, "volume": 567802.0}, {"date": "2021-08-05", "close": 124.12, "volume": 592545.0}, {"date": "2021-08-06", "close": 110.77, "volume": 812892.0}, {"date": "2021-08-09", "close": 112.84, "volume": 298765.0}, {"date": "2021-08-10", "close": 102.8, "volume": 698192.0}, {"date": "2021-08-11", "close": 104.56, "volume": 604214.0}, {"date": "2021-08-12", "close": 106.94, "volume": 397403.0}, {"date": "2021-08-13", "close": 100.51, "volume": 290246.0}, {"date": "2021-08-16", "close": 95.64, "volume": 484491.0}, {"date": "2021-08-17", "close": 97.34, "volume": 727217.0}, {"date": "2021-08-18", "close": 97.9, "volume": 433189.0}, {"date": "2021-08-19", "close": 97.37, "volume": 395940.0}, {"date": "2021-08-20", "close": 100.49, "volume": 297359.0}, {"date": "2021-08-23", "close": 108.09, "volume": 603554.0}, {"date": "2021-08-24", "close": 114.5, "volume": 744845.0}, {"date": "2021-08-25", "close": 112.35, "volume": 393560.0}, {"date": "2021-08-26", "close": 107.75, "volume": 399626.0}, {"date": "2021-08-27", "close": 111.59, "volume": 525118.0}, {"date": "2021-08-30", "close": 109.48, "volume": 397817.0}, {"date": "2021-08-31", "close": 113.21, "volume": 392939.0}, {"date": "2021-09-01", "close": 117.04, "volume": 291732.0}, {"date": "2021-09-02", "close": 117.73, "volume": 229842.0}, {"date": "2021-09-03", "close": 114.71, "volume": 224042.0}, {"date": "2021-09-07", "close": 114.35, "volume": 332478.0}, {"date": "2021-09-08", "close": 111.0, "volume": 262834.0}, {"date": "2021-09-09", "close": 117.91, "volume": 607060.0}, {"date": "2021-09-10", "close": 121.42, "volume": 449390.0}, {"date": "2021-09-13", "close": 115.93, "volume": 276706.0}, {"date": "2021-09-14", "close": 114.08, "volume": 240801.0}, {"date": "2021-09-15", "close": 112.95, "volume": 452056.0}, {"date": "2021-09-16", "close": 113.87, "volume": 383150.0}, {"date": "2021-09-17", "close": 121.74, "volume": 1017076.0}, {"date": "2021-09-20", "close": 114.04, "volume": 430655.0}, {"date": "2021-09-21", "close": 119.98, "volume": 319717.0}, {"date": "2021-09-22", "close": 120.92, "volume": 192227.0}, {"date": "2021-09-23", "close": 121.07, "volume": 273028.0}, {"date": "2021-09-24", "close": 112.11, "volume": 375955.0}, {"date": "2021-09-27", "close": 110.17, "volume": 381976.0}, {"date": "2021-09-28", "close": 104.0, "volume": 371613.0}, {"date": "2021-09-29", "close": 104.33, "volume": 415529.0}, {"date": "2021-09-30", "close": 106.97, "volume": 455414.0}, {"date": "2021-10-01", "close": 105.5, "volume": 370177.0}, {"date": "2021-10-04", "close": 100.66, "volume": 636132.0}, {"date": "2021-10-05", "close": 99.35, "volume": 327198.0}, {"date": "2021-10-06", "close": 96.55, "volume": 344460.0}, {"date": "2021-10-07", "close": 100.41, "volume": 690064.0}, {"date": "2021-10-08", "close": 98.55, "volume": 304261.0}, {"date": "2021-10-11", "close": 101.14, "volume": 443899.0}, {"date": "2021-10-12", "close": 103.86, "volume": 371719.0}, {"date": "2021-10-13", "close": 110.32, "volume": 521855.0}, {"date": "2021-10-14", "close": 114.49, "volume": 613084.0}, {"date": "2021-10-15", "close": 112.8, "volume": 395073.0}, {"date": "2021-10-18", "close": 113.11, "volume": 248289.0}, {"date": "2021-10-19", "close": 119.87, "volume": 463496.0}, {"date": "2021-10-20", "close": 117.72, "volume": 302530.0}, {"date": "2021-10-21", "close": 120.25, "volume": 311739.0}, {"date": "2021-10-22", "close": 117.41, "volume": 264370.0}, {"date": "2021-10-25", "close": 117.76, "volume": 201764.0}, {"date": "2021-10-26", "close": 117.68, "volume": 189394.0}, {"date": "2021-10-27", "close": 114.25, "volume": 270581.0}, {"date": "2021-10-28", "close": 121.66, "volume": 268024.0}, {"date": "2021-10-29", "close": 118.8, "volume": 258956.0}, {"date": "2021-11-01", "close": 126.88, "volume": 387858.0}, {"date": "2021-11-02", "close": 128.97, "volume": 396807.0}, {"date": "2021-11-03", "close": 134.4, "volume": 358430.0}, {"date": "2021-11-04", "close": 135.46, "volume": 491539.0}, {"date": "2021-11-05", "close": 135.88, "volume": 592574.0}, {"date": "2021-11-08", "close": 132.52, "volume": 218488.0}, {"date": "2021-11-09", "close": 127.92, "volume": 308340.0}, {"date": "2021-11-10", "close": 118.85, "volume": 538129.0}, {"date": "2021-11-11", "close": 116.3, "volume": 493399.0}, {"date": "2021-11-12", "close": 116.48, "volume": 469175.0}, {"date": "2021-11-15", "close": 111.07, "volume": 503170.0}, {"date": "2021-11-16", "close": 115.99, "volume": 425384.0}, {"date": "2021-11-17", "close": 115.99, "volume": 494110.0}, {"date": "2021-11-18", "close": 112.15, "volume": 494142.0}, {"date": "2021-11-19", "close": 110.62, "volume": 718094.0}, {"date": "2021-11-22", "close": 98.17, "volume": 2204502.0}, {"date": "2021-11-23", "close": 96.69, "volume": 1393417.0}, {"date": "2021-11-24", "close": 95.8, "volume": 706281.0}, {"date": "2021-11-26", "close": 94.99, "volume": 280967.0}, {"date": "2021-11-29", "close": 94.71, "volume": 521357.0}, {"date": "2021-11-30", "close": 95.5, "volume": 593246.0}, {"date": "2021-12-01", "close": 87.06, "volume": 635993.0}, {"date": "2021-12-02", "close": 91.07, "volume": 538621.0}, {"date": "2021-12-03", "close": 81.14, "volume": 1025832.0}, {"date": "2021-12-06", "close": 79.49, "volume": 988243.0}, {"date": "2021-12-07", "close": 87.74, "volume": 1071834.0}, {"date": "2021-12-08", "close": 90.13, "volume": 589709.0}, {"date": "2021-12-09", "close": 82.9, "volume": 670187.0}, {"date": "2021-12-10", "close": 83.1, "volume": 642892.0}, {"date": "2021-12-13", "close": 85.49, "volume": 705811.0}, {"date": "2021-12-14", "close": 84.16, "volume": 573065.0}, {"date": "2021-12-15", "close": 89.41, "volume": 1033031.0}, {"date": "2021-12-16", "close": 77.58, "volume": 914390.0}, {"date": "2021-12-17", "close": 85.92, "volume": 1512233.0}, {"date": "2021-12-20", "close": 81.74, "volume": 599233.0}, {"date": "2021-12-21", "close": 86.12, "volume": 442280.0}, {"date": "2021-12-22", "close": 85.85, "volume": 418297.0}, {"date": "2021-12-23", "close": 84.5, "volume": 372835.0}, {"date": "2021-12-27", "close": 80.27, "volume": 642874.0}, {"date": "2021-12-28", "close": 76.43, "volume": 688695.0}, {"date": "2021-12-29", "close": 75.47, "volume": 459712.0}, {"date": "2021-12-30", "close": 78.59, "volume": 534314.0}, {"date": "2021-12-31", "close": 77.39, "volume": 479757.0}, {"date": "2022-01-03", "close": 83.27, "volume": 651893.0}, {"date": "2022-01-04", "close": 77.15, "volume": 679572.0}, {"date": "2022-01-05", "close": 71.8, "volume": 761883.0}, {"date": "2022-01-06", "close": 72.64, "volume": 693151.0}, {"date": "2022-01-07", "close": 66.74, "volume": 935228.0}, {"date": "2022-01-10", "close": 66.48, "volume": 1058300.0}, {"date": "2022-01-11", "close": 67.11, "volume": 791974.0}, {"date": "2022-01-12", "close": 62.97, "volume": 1136601.0}, {"date": "2022-01-13", "close": 59.41, "volume": 1066275.0}, {"date": "2022-01-14", "close": 59.82, "volume": 793944.0}, {"date": "2022-01-18", "close": 57.11, "volume": 905054.0}, {"date": "2022-01-19", "close": 55.21, "volume": 908435.0}, {"date": "2022-01-20", "close": 53.88, "volume": 953885.0}, {"date": "2022-01-21", "close": 52.89, "volume": 1081043.0}, {"date": "2022-01-24", "close": 55.87, "volume": 1540433.0}, {"date": "2022-01-25", "close": 53.22, "volume": 1238194.0}, {"date": "2022-01-26", "close": 52.26, "volume": 825662.0}, {"date": "2022-01-27", "close": 51.34, "volume": 846750.0}, {"date": "2022-01-28", "close": 52.18, "volume": 1179925.0}, {"date": "2022-01-31", "close": 59.42, "volume": 1159522.0}, {"date": "2022-02-01", "close": 62.35, "volume": 951662.0}, {"date": "2022-02-02", "close": 61.43, "volume": 665352.0}, {"date": "2022-02-03", "close": 60.97, "volume": 1138247.0}, {"date": "2022-02-04", "close": 59.5, "volume": 1191200.0}, {"date": "2022-02-07", "close": 60.33, "volume": 890116.0}, {"date": "2022-02-08", "close": 61.58, "volume": 845300.0}, {"date": "2022-02-09", "close": 64.61, "volume": 601319.0}, {"date": "2022-02-10", "close": 61.64, "volume": 1545848.0}, {"date": "2022-02-11", "close": 55.99, "volume": 3457454.0}, {"date": "2022-02-14", "close": 55.26, "volume": 1671408.0}, {"date": "2022-02-15", "close": 59.75, "volume": 1291057.0}, {"date": "2022-02-16", "close": 58.44, "volume": 735819.0}, {"date": "2022-02-17", "close": 55.24, "volume": 622717.0}, {"date": "2022-02-18", "close": 53.21, "volume": 724856.0}, {"date": "2022-02-22", "close": 52.13, "volume": 645595.0}, {"date": "2022-02-23", "close": 49.12, "volume": 722284.0}, {"date": "2022-02-24", "close": 53.59, "volume": 1088340.0}, {"date": "2022-02-25", "close": 54.98, "volume": 873761.0}, {"date": "2022-02-28", "close": 55.94, "volume": 854823.0}, {"date": "2022-03-01", "close": 55.5, "volume": 591024.0}, {"date": "2022-03-02", "close": 55.21, "volume": 512724.0}, {"date": "2022-03-03", "close": 52.37, "volume": 520144.0}, {"date": "2022-03-04", "close": 48.15, "volume": 829280.0}, {"date": "2022-03-07", "close": 47.67, "volume": 846986.0}, {"date": "2022-03-08", "close": 47.37, "volume": 893553.0}, {"date": "2022-03-09", "close": 50.83, "volume": 753141.0}, {"date": "2022-03-10", "close": 49.36, "volume": 427486.0}, {"date": "2022-03-11", "close": 43.79, "volume": 671745.0}, {"date": "2022-03-14", "close": 38.58, "volume": 1113047.0}, {"date": "2022-03-15", "close": 40.41, "volume": 843283.0}, {"date": "2022-03-16", "close": 45.83, "volume": 1012039.0}, {"date": "2022-03-17", "close": 49.58, "volume": 882614.0}, {"date": "2022-03-18", "close": 50.57, "volume": 2507654.0}, {"date": "2022-03-21", "close": 47.12, "volume": 755280.0}, {"date": "2022-03-22", "close": 49.26, "volume": 633012.0}, {"date": "2022-03-23", "close": 46.98, "volume": 553174.0}, {"date": "2022-03-24", "close": 47.52, "volume": 571751.0}, {"date": "2022-03-25", "close": 45.41, "volume": 540443.0}, {"date": "2022-03-28", "close": 47.05, "volume": 609072.0}, {"date": "2022-03-29", "close": 51.09, "volume": 982152.0}, {"date": "2022-03-30", "close": 50.25, "volume": 1045645.0}, {"date": "2022-03-31", "close": 49.38, "volume": 766488.0}, {"date": "2022-04-01", "close": 52.91, "volume": 938295.0}, {"date": "2022-04-04", "close": 54.0, "volume": 566178.0}, {"date": "2022-04-05", "close": 51.26, "volume": 1244035.0}, {"date": "2022-04-06", "close": 48.82, "volume": 664803.0}, {"date": "2022-04-07", "close": 48.3, "volume": 414587.0}, {"date": "2022-04-08", "close": 45.95, "volume": 522887.0}, {"date": "2022-04-11", "close": 43.95, "volume": 647392.0}, {"date": "2022-04-12", "close": 44.92, "volume": 674650.0}, {"date": "2022-04-13", "close": 45.15, "volume": 596835.0}, {"date": "2022-04-14", "close": 42.59, "volume": 668768.0}, {"date": "2022-04-18", "close": 40.72, "volume": 489294.0}, {"date": "2022-04-19", "close": 41.68, "volume": 494704.0}, {"date": "2022-04-20", "close": 39.69, "volume": 566070.0}, {"date": "2022-04-21", "close": 35.42, "volume": 1118021.0}, {"date": "2022-04-22", "close": 34.21, "volume": 811471.0}, {"date": "2022-04-25", "close": 34.23, "volume": 1211351.0}, {"date": "2022-04-26", "close": 31.29, "volume": 1047194.0}, {"date": "2022-04-27", "close": 30.22, "volume": 886277.0}, {"date": "2022-04-28", "close": 30.2, "volume": 1173617.0}, {"date": "2022-04-29", "close": 28.84, "volume": 872674.0}, {"date": "2022-05-02", "close": 31.34, "volume": 1164863.0}, {"date": "2022-05-03", "close": 31.92, "volume": 992144.0}, {"date": "2022-05-04", "close": 34.85, "volume": 1397658.0}, {"date": "2022-05-05", "close": 31.14, "volume": 1378119.0}, {"date": "2022-05-06", "close": 31.39, "volume": 1403049.0}, {"date": "2022-05-09", "close": 28.33, "volume": 1930032.0}, {"date": "2022-05-10", "close": 29.18, "volume": 1431160.0}, {"date": "2022-05-11", "close": 26.62, "volume": 1363381.0}, {"date": "2022-05-12", "close": 29.49, "volume": 1848866.0}, {"date": "2022-05-13", "close": 34.29, "volume": 3051229.0}, {"date": "2022-05-16", "close": 32.3, "volume": 1237621.0}, {"date": "2022-05-17", "close": 33.91, "volume": 932533.0}, {"date": "2022-05-18", "close": 34.28, "volume": 2052560.0}, {"date": "2022-05-19", "close": 37.45, "volume": 1106142.0}, {"date": "2022-05-20", "close": 36.99, "volume": 919476.0}, {"date": "2022-05-23", "close": 37.42, "volume": 1128269.0}, {"date": "2022-05-24", "close": 34.94, "volume": 1069015.0}, {"date": "2022-05-25", "close": 35.17, "volume": 872231.0}, {"date": "2022-05-26", "close": 34.72, "volume": 984420.0}, {"date": "2022-05-27", "close": 35.95, "volume": 1178017.0}, {"date": "2022-05-31", "close": 34.04, "volume": 1187806.0}, {"date": "2022-06-01", "close": 30.92, "volume": 979123.0}, {"date": "2022-06-02", "close": 31.88, "volume": 1923968.0}, {"date": "2022-06-03", "close": 30.46, "volume": 1332392.0}, {"date": "2022-06-06", "close": 30.07, "volume": 941560.0}, {"date": "2022-06-07", "close": 30.79, "volume": 1203069.0}, {"date": "2022-06-08", "close": 31.54, "volume": 1473354.0}, {"date": "2022-06-09", "close": 28.8, "volume": 1362379.0}, {"date": "2022-06-10", "close": 26.78, "volume": 924132.0}, {"date": "2022-06-13", "close": 26.2, "volume": 1394969.0}, {"date": "2022-06-14", "close": 27.46, "volume": 1252540.0}, {"date": "2022-06-15", "close": 29.93, "volume": 1362981.0}, {"date": "2022-06-16", "close": 29.84, "volume": 1179675.0}, {"date": "2022-06-17", "close": 31.16, "volume": 2856021.0}, {"date": "2022-06-21", "close": 32.49, "volume": 1214870.0}, {"date": "2022-06-22", "close": 33.56, "volume": 1230047.0}, {"date": "2022-06-23", "close": 38.11, "volume": 1607658.0}, {"date": "2022-06-24", "close": 41.05, "volume": 2575318.0}, {"date": "2022-06-27", "close": 39.34, "volume": 1184295.0}, {"date": "2022-06-28", "close": 36.07, "volume": 1263884.0}, {"date": "2022-06-29", "close": 34.77, "volume": 814925.0}, {"date": "2022-06-30", "close": 34.96, "volume": 838995.0}, {"date": "2022-07-01", "close": 37.08, "volume": 911462.0}, {"date": "2022-07-05", "close": 41.09, "volume": 1406153.0}, {"date": "2022-07-06", "close": 40.69, "volume": 1098040.0}, {"date": "2022-07-07", "close": 43.25, "volume": 927377.0}, {"date": "2022-07-08", "close": 42.27, "volume": 640204.0}, {"date": "2022-07-11", "close": 38.57, "volume": 785438.0}, {"date": "2022-07-12", "close": 40.62, "volume": 746600.0}, {"date": "2022-07-13", "close": 42.41, "volume": 1454527.0}, {"date": "2022-07-14", "close": 41.02, "volume": 1985524.0}, {"date": "2022-07-15", "close": 42.5, "volume": 1474282.0}, {"date": "2022-07-18", "close": 40.4, "volume": 1109573.0}, {"date": "2022-07-19", "close": 43.46, "volume": 867591.0}, {"date": "2022-07-20", "close": 46.34, "volume": 958816.0}, {"date": "2022-07-21", "close": 47.74, "volume": 798926.0}, {"date": "2022-07-22", "close": 43.52, "volume": 1011670.0}, {"date": "2022-07-25", "close": 42.03, "volume": 857281.0}, {"date": "2022-07-26", "close": 40.89, "volume": 897964.0}, {"date": "2022-07-27", "close": 42.98, "volume": 819420.0}, {"date": "2022-07-28", "close": 43.94, "volume": 896140.0}, {"date": "2022-07-29", "close": 43.74, "volume": 743599.0}, {"date": "2022-08-01", "close": 44.61, "volume": 898581.0}, {"date": "2022-08-02", "close": 44.93, "volume": 567662.0}, {"date": "2022-08-03", "close": 46.01, "volume": 659334.0}, {"date": "2022-08-04", "close": 46.83, "volume": 1242577.0}, {"date": "2022-08-05", "close": 52.77, "volume": 1934386.0}, {"date": "2022-08-08", "close": 56.56, "volume": 2191454.0}, {"date": "2022-08-09", "close": 48.53, "volume": 1623151.0}, {"date": "2022-08-10", "close": 52.64, "volume": 1297413.0}, {"date": "2022-08-11", "close": 49.08, "volume": 1266665.0}, {"date": "2022-08-12", "close": 52.97, "volume": 892074.0}, {"date": "2022-08-15", "close": 53.91, "volume": 722197.0}, {"date": "2022-08-16", "close": 51.07, "volume": 822924.0}, {"date": "2022-08-17", "close": 48.29, "volume": 748984.0}, {"date": "2022-08-18", "close": 46.99, "volume": 547222.0}, {"date": "2022-08-19", "close": 42.81, "volume": 801853.0}, {"date": "2022-08-22", "close": 39.5, "volume": 994350.0}, {"date": "2022-08-23", "close": 41.69, "volume": 956043.0}, {"date": "2022-08-24", "close": 43.92, "volume": 771508.0}, {"date": "2022-08-25", "close": 46.34, "volume": 954672.0}, {"date": "2022-08-26", "close": 43.1, "volume": 1327983.0}, {"date": "2022-08-29", "close": 40.23, "volume": 692899.0}, {"date": "2022-08-30", "close": 39.58, "volume": 610443.0}, {"date": "2022-08-31", "close": 40.12, "volume": 586156.0}, {"date": "2022-09-01", "close": 40.46, "volume": 778336.0}, {"date": "2022-09-02", "close": 38.77, "volume": 924630.0}, {"date": "2022-09-06", "close": 38.11, "volume": 670015.0}, {"date": "2022-09-07", "close": 40.02, "volume": 1322339.0}, {"date": "2022-09-08", "close": 41.99, "volume": 608675.0}, {"date": "2022-09-09", "close": 44.04, "volume": 542933.0}, {"date": "2022-09-12", "close": 44.28, "volume": 723097.0}, {"date": "2022-09-13", "close": 39.66, "volume": 1409430.0}, {"date": "2022-09-14", "close": 39.55, "volume": 984597.0}, {"date": "2022-09-15", "close": 40.43, "volume": 939838.0}, {"date": "2022-09-16", "close": 37.58, "volume": 2446549.0}, {"date": "2022-09-19", "close": 38.03, "volume": 559627.0}, {"date": "2022-09-20", "close": 37.11, "volume": 428049.0}, {"date": "2022-09-21", "close": 36.38, "volume": 737069.0}, {"date": "2022-09-22", "close": 33.64, "volume": 1050675.0}, {"date": "2022-09-23", "close": 33.44, "volume": 1018175.0}, {"date": "2022-09-26", "close": 33.86, "volume": 733789.0}, {"date": "2022-09-27", "close": 34.6, "volume": 675429.0}, {"date": "2022-09-28", "close": 37.79, "volume": 1125333.0}, {"date": "2022-09-29", "close": 35.78, "volume": 744524.0}, {"date": "2022-09-30", "close": 35.24, "volume": 734179.0}, {"date": "2022-10-03", "close": 36.08, "volume": 676097.0}, {"date": "2022-10-04", "close": 39.26, "volume": 814419.0}, {"date": "2022-10-05", "close": 38.51, "volume": 821085.0}, {"date": "2022-10-06", "close": 39.11, "volume": 576594.0}, {"date": "2022-10-07", "close": 32.66, "volume": 1592346.0}, {"date": "2022-10-10", "close": 30.64, "volume": 1911761.0}, {"date": "2022-10-11", "close": 30.33, "volume": 1522355.0}, {"date": "2022-10-12", "close": 30.46, "volume": 948771.0}, {"date": "2022-10-13", "close": 30.44, "volume": 704876.0}, {"date": "2022-10-14", "close": 28.64, "volume": 649086.0}, {"date": "2022-10-17", "close": 31.39, "volume": 909783.0}, {"date": "2022-10-18", "close": 32.28, "volume": 714794.0}, {"date": "2022-10-19", "close": 30.28, "volume": 719629.0}, {"date": "2022-10-20", "close": 28.86, "volume": 691999.0}, {"date": "2022-10-21", "close": 29.35, "volume": 731435.0}, {"date": "2022-10-24", "close": 29.08, "volume": 530756.0}, {"date": "2022-10-25", "close": 31.22, "volume": 799352.0}, {"date": "2022-10-26", "close": 33.36, "volume": 1100480.0}, {"date": "2022-10-27", "close": 33.47, "volume": 991741.0}, {"date": "2022-10-28", "close": 33.38, "volume": 1172963.0}, {"date": "2022-10-31", "close": 32.83, "volume": 927051.0}, {"date": "2022-11-01", "close": 33.77, "volume": 765487.0}, {"date": "2022-11-02", "close": 32.57, "volume": 943466.0}, {"date": "2022-11-03", "close": 32.55, "volume": 877041.0}, {"date": "2022-11-04", "close": 32.5, "volume": 875053.0}, {"date": "2022-11-07", "close": 30.61, "volume": 822004.0}, {"date": "2022-11-08", "close": 31.11, "volume": 711536.0}, {"date": "2022-11-09", "close": 28.42, "volume": 948948.0}, {"date": "2022-11-10", "close": 33.9, "volume": 1664426.0}, {"date": "2022-11-11", "close": 39.37, "volume": 2352744.0}, {"date": "2022-11-14", "close": 38.0, "volume": 1395758.0}, {"date": "2022-11-15", "close": 30.43, "volume": 7568464.0}, {"date": "2022-11-16", "close": 28.29, "volume": 2768362.0}, {"date": "2022-11-17", "close": 25.4, "volume": 3466567.0}, {"date": "2022-11-18", "close": 24.81, "volume": 3541820.0}, {"date": "2022-11-21", "close": 25.61, "volume": 1289940.0}, {"date": "2022-11-22", "close": 25.21, "volume": 1098322.0}, {"date": "2022-11-23", "close": 25.53, "volume": 894409.0}, {"date": "2022-11-25", "close": 25.44, "volume": 408465.0}, {"date": "2022-11-28", "close": 25.04, "volume": 814294.0}, {"date": "2022-11-29", "close": 24.6, "volume": 922144.0}, {"date": "2022-11-30", "close": 27.35, "volume": 1702224.0}, {"date": "2022-12-01", "close": 27.86, "volume": 1144194.0}, {"date": "2022-12-02", "close": 28.5, "volume": 724203.0}, {"date": "2022-12-05", "close": 27.74, "volume": 1208993.0}, {"date": "2022-12-06", "close": 25.89, "volume": 992828.0}, {"date": "2022-12-07", "close": 25.32, "volume": 599210.0}, {"date": "2022-12-08", "close": 26.33, "volume": 622713.0}, {"date": "2022-12-09", "close": 24.42, "volume": 766839.0}, {"date": "2022-12-12", "close": 25.57, "volume": 1419712.0}, {"date": "2022-12-13", "close": 26.46, "volume": 1797001.0}, {"date": "2022-12-14", "close": 26.49, "volume": 812968.0}, {"date": "2022-12-15", "close": 25.38, "volume": 1022542.0}, {"date": "2022-12-16", "close": 25.25, "volume": 3314926.0}, {"date": "2022-12-19", "close": 23.79, "volume": 1573079.0}, {"date": "2022-12-20", "close": 23.63, "volume": 810341.0}, {"date": "2022-12-21", "close": 24.17, "volume": 773992.0}, {"date": "2022-12-22", "close": 23.54, "volume": 1067970.0}, {"date": "2022-12-23", "close": 23.19, "volume": 631519.0}, {"date": "2022-12-27", "close": 21.93, "volume": 681805.0}, {"date": "2022-12-28", "close": 21.92, "volume": 571087.0}, {"date": "2022-12-29", "close": 23.44, "volume": 972538.0}, {"date": "2022-12-30", "close": 23.81, "volume": 935084.0}, {"date": "2023-01-03", "close": 23.81, "volume": 861782.0}, {"date": "2023-01-04", "close": 25.41, "volume": 749853.0}, {"date": "2023-01-05", "close": 25.29, "volume": 612228.0}, {"date": "2023-01-06", "close": 25.4, "volume": 566287.0}, {"date": "2023-01-09", "close": 24.65, "volume": 1160150.0}, {"date": "2023-01-10", "close": 26.0, "volume": 838747.0}, {"date": "2023-01-11", "close": 26.72, "volume": 894550.0}, {"date": "2023-01-12", "close": 26.56, "volume": 866797.0}, {"date": "2023-01-13", "close": 25.96, "volume": 854763.0}, {"date": "2023-01-17", "close": 26.88, "volume": 891534.0}, {"date": "2023-01-18", "close": 27.43, "volume": 1141820.0}, {"date": "2023-01-19", "close": 25.75, "volume": 903969.0}, {"date": "2023-01-20", "close": 27.03, "volume": 997214.0}, {"date": "2023-01-23", "close": 28.74, "volume": 1325860.0}, {"date": "2023-01-24", "close": 28.74, "volume": 822629.0}, {"date": "2023-01-25", "close": 27.98, "volume": 663544.0}, {"date": "2023-01-26", "close": 27.96, "volume": 914244.0}, {"date": "2023-01-27", "close": 29.15, "volume": 741304.0}, {"date": "2023-01-30", "close": 28.25, "volume": 859449.0}, {"date": "2023-01-31", "close": 28.69, "volume": 948940.0}, {"date": "2023-02-01", "close": 29.08, "volume": 1480116.0}, {"date": "2023-02-02", "close": 30.9, "volume": 2510768.0}, {"date": "2023-02-03", "close": 25.31, "volume": 3284830.0}, {"date": "2023-02-06", "close": 23.73, "volume": 1861671.0}, {"date": "2023-02-07", "close": 26.18, "volume": 1962334.0}, {"date": "2023-02-08", "close": 26.2, "volume": 1388577.0}, {"date": "2023-02-09", "close": 24.67, "volume": 1092300.0}, {"date": "2023-02-10", "close": 23.7, "volume": 1101014.0}, {"date": "2023-02-13", "close": 23.95, "volume": 935976.0}, {"date": "2023-02-14", "close": 24.27, "volume": 968219.0}, {"date": "2023-02-15", "close": 24.13, "volume": 3145490.0}, {"date": "2023-02-16", "close": 22.81, "volume": 970779.0}, {"date": "2023-02-17", "close": 22.52, "volume": 1053560.0}, {"date": "2023-02-21", "close": 20.53, "volume": 1261632.0}, {"date": "2023-02-22", "close": 20.83, "volume": 871272.0}, {"date": "2023-02-23", "close": 20.11, "volume": 1333150.0}, {"date": "2023-02-24", "close": 19.18, "volume": 1421893.0}, {"date": "2023-02-27", "close": 19.39, "volume": 874495.0}, {"date": "2023-02-28", "close": 19.46, "volume": 1105395.0}, {"date": "2023-03-01", "close": 18.3, "volume": 1006901.0}, {"date": "2023-03-02", "close": 18.9, "volume": 1091583.0}, {"date": "2023-03-03", "close": 19.44, "volume": 891094.0}, {"date": "2023-03-06", "close": 18.84, "volume": 677919.0}, {"date": "2023-03-07", "close": 18.51, "volume": 771006.0}, {"date": "2023-03-08", "close": 18.08, "volume": 881599.0}, {"date": "2023-03-09", "close": 17.16, "volume": 978710.0}, {"date": "2023-03-10", "close": 15.78, "volume": 2800440.0}, {"date": "2023-03-13", "close": 16.83, "volume": 2130431.0}, {"date": "2023-03-14", "close": 16.86, "volume": 1349563.0}, {"date": "2023-03-15", "close": 16.94, "volume": 1285158.0}, {"date": "2023-03-16", "close": 16.78, "volume": 1035837.0}, {"date": "2023-03-17", "close": 16.51, "volume": 4054396.0}, {"date": "2023-03-20", "close": 16.52, "volume": 1175126.0}, {"date": "2023-03-21", "close": 17.05, "volume": 926056.0}, {"date": "2023-03-22", "close": 15.82, "volume": 1203213.0}, {"date": "2023-03-23", "close": 15.98, "volume": 889407.0}, {"date": "2023-03-24", "close": 16.18, "volume": 955584.0}, {"date": "2023-03-27", "close": 16.28, "volume": 758676.0}, {"date": "2023-03-28", "close": 14.6, "volume": 2010067.0}, {"date": "2023-03-29", "close": 15.12, "volume": 1729041.0}, {"date": "2023-03-30", "close": 14.73, "volume": 1077536.0}, {"date": "2023-03-31", "close": 15.08, "volume": 1427588.0}, {"date": "2023-04-03", "close": 14.09, "volume": 1962034.0}, {"date": "2023-04-04", "close": 13.77, "volume": 1389501.0}, {"date": "2023-04-05", "close": 13.38, "volume": 1797023.0}, {"date": "2023-04-06", "close": 13.81, "volume": 1185587.0}, {"date": "2023-04-10", "close": 13.64, "volume": 861637.0}, {"date": "2023-04-11", "close": 13.61, "volume": 943606.0}, {"date": "2023-04-12", "close": 12.72, "volume": 1116705.0}, {"date": "2023-04-13", "close": 13.95, "volume": 1786987.0}, {"date": "2023-04-14", "close": 13.97, "volume": 1186069.0}, {"date": "2023-04-17", "close": 14.7, "volume": 1209032.0}, {"date": "2023-04-18", "close": 14.37, "volume": 1299658.0}, {"date": "2023-04-19", "close": 14.4, "volume": 928254.0}, {"date": "2023-04-20", "close": 13.52, "volume": 1417923.0}, {"date": "2023-04-21", "close": 13.75, "volume": 1096448.0}, {"date": "2023-04-24", "close": 13.63, "volume": 1123907.0}, {"date": "2023-04-25", "close": 12.78, "volume": 1426520.0}, {"date": "2023-04-26", "close": 12.56, "volume": 1092653.0}, {"date": "2023-04-27", "close": 12.38, "volume": 1323909.0}, {"date": "2023-04-28", "close": 12.48, "volume": 848849.0}, {"date": "2023-05-01", "close": 12.37, "volume": 885991.0}, {"date": "2023-05-02", "close": 11.49, "volume": 1732687.0}, {"date": "2023-05-03", "close": 12.26, "volume": 2175243.0}, {"date": "2023-05-04", "close": 12.94, "volume": 2295339.0}, {"date": "2023-05-05", "close": 12.89, "volume": 3420407.0}, {"date": "2023-05-08", "close": 13.4, "volume": 1909890.0}, {"date": "2023-05-09", "close": 13.52, "volume": 1587627.0}, {"date": "2023-05-10", "close": 13.21, "volume": 1520971.0}, {"date": "2023-05-11", "close": 12.7, "volume": 1141081.0}, {"date": "2023-05-12", "close": 11.95, "volume": 1251220.0}, {"date": "2023-05-15", "close": 13.48, "volume": 1828026.0}, {"date": "2023-05-16", "close": 12.91, "volume": 1581182.0}, {"date": "2023-05-17", "close": 12.98, "volume": 1032071.0}, {"date": "2023-05-18", "close": 13.11, "volume": 913408.0}, {"date": "2023-05-19", "close": 13.03, "volume": 842108.0}, {"date": "2023-05-22", "close": 14.93, "volume": 1699640.0}, {"date": "2023-05-23", "close": 14.92, "volume": 2596529.0}, {"date": "2023-05-24", "close": 14.24, "volume": 1266762.0}, {"date": "2023-05-25", "close": 14.96, "volume": 1979081.0}, {"date": "2023-05-26", "close": 14.41, "volume": 1028607.0}, {"date": "2023-05-30", "close": 15.19, "volume": 1022154.0}, {"date": "2023-05-31", "close": 15.15, "volume": 1173629.0}, {"date": "2023-06-01", "close": 16.01, "volume": 966621.0}, {"date": "2023-06-02", "close": 16.31, "volume": 976684.0}, {"date": "2023-06-05", "close": 16.19, "volume": 836363.0}, {"date": "2023-06-06", "close": 16.98, "volume": 1232090.0}, {"date": "2023-06-07", "close": 16.67, "volume": 1332915.0}, {"date": "2023-06-08", "close": 17.16, "volume": 1657900.0}, {"date": "2023-06-09", "close": 17.35, "volume": 1111310.0}, {"date": "2023-06-12", "close": 18.38, "volume": 1643118.0}, {"date": "2023-06-13", "close": 18.55, "volume": 1313711.0}, {"date": "2023-06-14", "close": 18.45, "volume": 1260487.0}, {"date": "2023-06-15", "close": 18.61, "volume": 902165.0}, {"date": "2023-06-16", "close": 18.31, "volume": 1826613.0}, {"date": "2023-06-20", "close": 18.24, "volume": 962896.0}, {"date": "2023-06-21", "close": 17.84, "volume": 1056009.0}, {"date": "2023-06-22", "close": 17.72, "volume": 786845.0}, {"date": "2023-06-23", "close": 17.28, "volume": 2442374.0}, {"date": "2023-06-26", "close": 17.62, "volume": 648717.0}, {"date": "2023-06-27", "close": 18.28, "volume": 857910.0}, {"date": "2023-06-28", "close": 19.27, "volume": 1537608.0}, {"date": "2023-06-29", "close": 19.56, "volume": 1678620.0}, {"date": "2023-06-30", "close": 20.46, "volume": 1538462.0}, {"date": "2023-07-03", "close": 19.85, "volume": 624882.0}, {"date": "2023-07-05", "close": 19.65, "volume": 647017.0}, {"date": "2023-07-06", "close": 19.34, "volume": 917652.0}, {"date": "2023-07-07", "close": 19.5, "volume": 596487.0}, {"date": "2023-07-10", "close": 21.41, "volume": 1415638.0}, {"date": "2023-07-11", "close": 20.77, "volume": 1117286.0}, {"date": "2023-07-12", "close": 23.21, "volume": 1937361.0}, {"date": "2023-07-13", "close": 23.37, "volume": 1427213.0}, {"date": "2023-07-14", "close": 23.3, "volume": 1039361.0}, {"date": "2023-07-17", "close": 24.17, "volume": 770792.0}, {"date": "2023-07-18", "close": 25.08, "volume": 724054.0}, {"date": "2023-07-19", "close": 26.01, "volume": 1024260.0}, {"date": "2023-07-20", "close": 23.41, "volume": 1307863.0}, {"date": "2023-07-21", "close": 25.11, "volume": 959966.0}, {"date": "2023-07-24", "close": 25.09, "volume": 765836.0}, {"date": "2023-07-25", "close": 25.39, "volume": 446635.0}, {"date": "2023-07-26", "close": 26.57, "volume": 795821.0}, {"date": "2023-07-27", "close": 24.87, "volume": 945506.0}, {"date": "2023-07-28", "close": 24.99, "volume": 1233871.0}, {"date": "2023-07-31", "close": 24.34, "volume": 942694.0}, {"date": "2023-08-01", "close": 22.89, "volume": 1072967.0}, {"date": "2023-08-02", "close": 21.39, "volume": 1361858.0}, {"date": "2023-08-03", "close": 20.67, "volume": 2323677.0}, {"date": "2023-08-04", "close": 22.98, "volume": 2925817.0}, {"date": "2023-08-07", "close": 23.75, "volume": 2044783.0}, {"date": "2023-08-08", "close": 23.33, "volume": 974319.0}, {"date": "2023-08-09", "close": 22.6, "volume": 882927.0}, {"date": "2023-08-10", "close": 22.79, "volume": 890551.0}, {"date": "2023-08-11", "close": 22.31, "volume": 631410.0}, {"date": "2023-08-14", "close": 21.96, "volume": 558633.0}, {"date": "2023-08-15", "close": 21.36, "volume": 751187.0}, {"date": "2023-08-16", "close": 19.31, "volume": 1233835.0}, {"date": "2023-08-17", "close": 18.62, "volume": 1602819.0}, {"date": "2023-08-18", "close": 19.46, "volume": 1456057.0}, {"date": "2023-08-21", "close": 19.38, "volume": 755323.0}, {"date": "2023-08-22", "close": 19.56, "volume": 517018.0}, {"date": "2023-08-23", "close": 20.33, "volume": 749464.0}, {"date": "2023-08-24", "close": 19.18, "volume": 675627.0}, {"date": "2023-08-25", "close": 19.78, "volume": 660350.0}, {"date": "2023-08-28", "close": 19.72, "volume": 529468.0}, {"date": "2023-08-29", "close": 21.23, "volume": 915478.0}, {"date": "2023-08-30", "close": 21.67, "volume": 899332.0}, {"date": "2023-08-31", "close": 21.99, "volume": 882605.0}, {"date": "2023-09-01", "close": 23.56, "volume": 1171310.0}, {"date": "2023-09-05", "close": 23.43, "volume": 1108332.0}, {"date": "2023-09-06", "close": 24.59, "volume": 924786.0}, {"date": "2023-09-07", "close": 23.41, "volume": 1073052.0}, {"date": "2023-09-08", "close": 22.42, "volume": 695787.0}, {"date": "2023-09-11", "close": 22.98, "volume": 1042112.0}, {"date": "2023-09-12", "close": 22.99, "volume": 780136.0}, {"date": "2023-09-13", "close": 23.05, "volume": 775781.0}, {"date": "2023-09-14", "close": 21.99, "volume": 879505.0}, {"date": "2023-09-15", "close": 20.95, "volume": 2353160.0}, {"date": "2023-09-18", "close": 20.52, "volume": 1236393.0}, {"date": "2023-09-19", "close": 20.33, "volume": 936158.0}, {"date": "2023-09-20", "close": 20.2, "volume": 577997.0}, {"date": "2023-09-21", "close": 19.68, "volume": 791134.0}, {"date": "2023-09-22", "close": 20.34, "volume": 673997.0}, {"date": "2023-09-25", "close": 20.96, "volume": 791626.0}, {"date": "2023-09-26", "close": 19.87, "volume": 1507421.0}, {"date": "2023-09-27", "close": 20.54, "volume": 1121221.0}, {"date": "2023-09-28", "close": 20.56, "volume": 711159.0}, {"date": "2023-09-29", "close": 20.26, "volume": 734229.0}, {"date": "2023-10-02", "close": 19.17, "volume": 916354.0}, {"date": "2023-10-03", "close": 18.37, "volume": 1085877.0}, {"date": "2023-10-04", "close": 18.69, "volume": 943748.0}, {"date": "2023-10-05", "close": 18.77, "volume": 1493711.0}, {"date": "2023-10-06", "close": 18.12, "volume": 1248674.0}, {"date": "2023-10-09", "close": 18.5, "volume": 558680.0}, {"date": "2023-10-10", "close": 19.41, "volume": 1135082.0}, {"date": "2023-10-11", "close": 19.26, "volume": 458853.0}, {"date": "2023-10-12", "close": 17.4, "volume": 856293.0}, {"date": "2023-10-13", "close": 16.98, "volume": 709062.0}, {"date": "2023-10-16", "close": 17.8, "volume": 748894.0}, {"date": "2023-10-17", "close": 18.42, "volume": 583540.0}, {"date": "2023-10-18", "close": 17.15, "volume": 750315.0}, {"date": "2023-10-19", "close": 16.62, "volume": 835563.0}, {"date": "2023-10-20", "close": 16.75, "volume": 724116.0}, {"date": "2023-10-23", "close": 15.92, "volume": 612328.0}, {"date": "2023-10-24", "close": 16.58, "volume": 606331.0}, {"date": "2023-10-25", "close": 15.32, "volume": 1051626.0}, {"date": "2023-10-26", "close": 15.59, "volume": 872809.0}, {"date": "2023-10-27", "close": 15.11, "volume": 708867.0}, {"date": "2023-10-30", "close": 15.08, "volume": 1792626.0}, {"date": "2023-10-31", "close": 15.76, "volume": 903813.0}, {"date": "2023-11-01", "close": 15.62, "volume": 847448.0}, {"date": "2023-11-02", "close": 17.31, "volume": 960940.0}, {"date": "2023-11-03", "close": 18.66, "volume": 1236816.0}, {"date": "2023-11-06", "close": 17.72, "volume": 913309.0}, {"date": "2023-11-07", "close": 18.24, "volume": 837482.0}, {"date": "2023-11-08", "close": 17.4, "volume": 747102.0}, {"date": "2023-11-09", "close": 16.59, "volume": 895145.0}, {"date": "2023-11-10", "close": 16.87, "volume": 1063019.0}, {"date": "2023-11-13", "close": 17.26, "volume": 738202.0}, {"date": "2023-11-14", "close": 19.67, "volume": 1534106.0}, {"date": "2023-11-15", "close": 19.9, "volume": 1007769.0}, {"date": "2023-11-16", "close": 19.07, "volume": 1391220.0}, {"date": "2023-11-17", "close": 24.01, "volume": 4295804.0}, {"date": "2023-11-20", "close": 24.74, "volume": 1489388.0}, {"date": "2023-11-21", "close": 23.71, "volume": 951726.0}, {"date": "2023-11-22", "close": 23.81, "volume": 919968.0}, {"date": "2023-11-24", "close": 24.485, "volume": 378247.0}, {"date": "2023-11-27", "close": 24.07, "volume": 794004.0}, {"date": "2023-11-28", "close": 24.02, "volume": 724216.0}, {"date": "2023-11-29", "close": 24.51, "volume": 1740861.0}, {"date": "2023-11-30", "close": 24.05, "volume": 921971.0}, {"date": "2023-12-01", "close": 24.78, "volume": 1448380.0}, {"date": "2023-12-04", "close": 25.59, "volume": 1099295.0}, {"date": "2023-12-05", "close": 24.67, "volume": 846943.0}, {"date": "2023-12-06", "close": 26.0, "volume": 1231997.0}, {"date": "2023-12-07", "close": 26.41, "volume": 1294047.0}, {"date": "2023-12-08", "close": 26.98, "volume": 1560568.0}, {"date": "2023-12-11", "close": 27.9, "volume": 1628166.0}, {"date": "2023-12-12", "close": 28.25, "volume": 1372163.0}, {"date": "2023-12-13", "close": 31.21, "volume": 1804315.0}, {"date": "2023-12-14", "close": 35.12, "volume": 4055814.0}, {"date": "2023-12-15", "close": 34.61, "volume": 3862485.0}, {"date": "2023-12-18", "close": 34.56, "volume": 1644773.0}, {"date": "2023-12-19", "close": 38.33, "volume": 2064142.0}, {"date": "2023-12-20", "close": 35.07, "volume": 2029725.0}, {"date": "2023-12-21", "close": 36.17, "volume": 866912.0}, {"date": "2023-12-22", "close": 36.76, "volume": 896015.0}, {"date": "2023-12-26", "close": 38.61, "volume": 2179068.0}, {"date": "2023-12-27", "close": 38.24, "volume": 728811.0}, {"date": "2023-12-28", "close": 38.18, "volume": 836345.0}, {"date": "2023-12-29", "close": 36.86, "volume": 979016.0}, {"date": "2024-01-02", "close": 34.64, "volume": 1687867.0}, {"date": "2024-01-03", "close": 32.53, "volume": 1284380.0}, {"date": "2024-01-04", "close": 33.56, "volume": 880862.0}, {"date": "2024-01-05", "close": 33.98, "volume": 720058.0}, {"date": "2024-01-08", "close": 34.98, "volume": 943405.0}, {"date": "2024-01-09", "close": 37.15, "volume": 1081543.0}, {"date": "2024-01-10", "close": 36.58, "volume": 1424381.0}, {"date": "2024-01-11", "close": 35.84, "volume": 1188693.0}, {"date": "2024-01-12", "close": 36.12, "volume": 896470.0}, {"date": "2024-01-16", "close": 35.27, "volume": 968848.0}, {"date": "2024-01-17", "close": 34.84, "volume": 1159394.0}, {"date": "2024-01-18", "close": 33.85, "volume": 1309110.0}, {"date": "2024-01-19", "close": 33.6, "volume": 854470.0}, {"date": "2024-01-22", "close": 34.76, "volume": 911811.0}, {"date": "2024-01-23", "close": 34.4, "volume": 966005.0}, {"date": "2024-01-24", "close": 32.67, "volume": 662939.0}, {"date": "2024-01-25", "close": 32.42, "volume": 825783.0}, {"date": "2024-01-26", "close": 32.28, "volume": 549677.0}, {"date": "2024-01-29", "close": 34.77, "volume": 714244.0}, {"date": "2024-01-30", "close": 33.2, "volume": 1072529.0}, {"date": "2024-01-31", "close": 32.4, "volume": 1308856.0}, {"date": "2024-02-01", "close": 33.26, "volume": 1680311.0}, {"date": "2024-02-02", "close": 36.59, "volume": 2060783.0}, {"date": "2024-02-05", "close": 36.41, "volume": 1153414.0}, {"date": "2024-02-06", "close": 36.97, "volume": 1279702.0}, {"date": "2024-02-07", "close": 34.97, "volume": 886434.0}, {"date": "2024-02-08", "close": 36.51, "volume": 772232.0}, {"date": "2024-02-09", "close": 38.19, "volume": 929675.0}, {"date": "2024-02-12", "close": 40.61, "volume": 1715659.0}, {"date": "2024-02-13", "close": 37.01, "volume": 1854988.0}, {"date": "2024-02-14", "close": 39.85, "volume": 920109.0}, {"date": "2024-02-15", "close": 41.5, "volume": 1520095.0}, {"date": "2024-02-16", "close": 40.89, "volume": 949789.0}, {"date": "2024-02-20", "close": 39.51, "volume": 802499.0}, {"date": "2024-02-21", "close": 38.36, "volume": 798205.0}, {"date": "2024-02-22", "close": 38.62, "volume": 801688.0}, {"date": "2024-02-23", "close": 38.2, "volume": 597593.0}, {"date": "2024-02-26", "close": 40.59, "volume": 834044.0}, {"date": "2024-02-27", "close": 40.99, "volume": 919735.0}, {"date": "2024-02-28", "close": 40.25, "volume": 586075.0}, {"date": "2024-02-29", "close": 39.29, "volume": 915477.0}, {"date": "2024-03-01", "close": 38.89, "volume": 1005577.0}, {"date": "2024-03-04", "close": 38.24, "volume": 1128276.0}, {"date": "2024-03-05", "close": 36.79, "volume": 803575.0}, {"date": "2024-03-06", "close": 38.08, "volume": 791877.0}, {"date": "2024-03-07", "close": 37.99, "volume": 618495.0}, {"date": "2024-03-08", "close": 37.57, "volume": 617155.0}, {"date": "2024-03-11", "close": 36.86, "volume": 490594.0}, {"date": "2024-03-12", "close": 34.8, "volume": 759364.0}, {"date": "2024-03-13", "close": 35.54, "volume": 728899.0}, {"date": "2024-03-14", "close": 34.56, "volume": 789787.0}, {"date": "2024-03-15", "close": 33.64, "volume": 1005579.0}, {"date": "2024-03-18", "close": 33.83, "volume": 634185.0}, {"date": "2024-03-19", "close": 33.81, "volume": 441674.0}, {"date": "2024-03-20", "close": 35.41, "volume": 566384.0}, {"date": "2024-03-21", "close": 36.03, "volume": 645323.0}, {"date": "2024-03-22", "close": 34.6, "volume": 651473.0}, {"date": "2024-03-25", "close": 34.23, "volume": 535508.0}, {"date": "2024-03-26", "close": 33.75, "volume": 637107.0}, {"date": "2024-03-27", "close": 34.48, "volume": 514208.0}, {"date": "2024-03-28", "close": 34.31, "volume": 1187687.0}, {"date": "2024-04-01", "close": 34.41, "volume": 911844.0}, {"date": "2024-04-02", "close": 32.92, "volume": 991546.0}, {"date": "2024-04-03", "close": 33.34, "volume": 691952.0}, {"date": "2024-04-04", "close": 31.98, "volume": 701949.0}, {"date": "2024-04-05", "close": 32.61, "volume": 631065.0}, {"date": "2024-04-08", "close": 32.97, "volume": 513802.0}, {"date": "2024-04-09", "close": 33.73, "volume": 602587.0}, {"date": "2024-04-10", "close": 31.86, "volume": 704879.0}, {"date": "2024-04-11", "close": 32.68, "volume": 609023.0}, {"date": "2024-04-12", "close": 30.68, "volume": 1092011.0}, {"date": "2024-04-15", "close": 29.24, "volume": 864282.0}, {"date": "2024-04-16", "close": 28.61, "volume": 871062.0}, {"date": "2024-04-17", "close": 28.57, "volume": 837768.0}, {"date": "2024-04-18", "close": 28.36, "volume": 807826.0}, {"date": "2024-04-19", "close": 27.95, "volume": 1089838.0}, {"date": "2024-04-22", "close": 29.45, "volume": 935699.0}, {"date": "2024-04-23", "close": 31.5, "volume": 1065616.0}, {"date": "2024-04-24", "close": 30.75, "volume": 1402387.0}, {"date": "2024-04-25", "close": 31.08, "volume": 1234632.0}, {"date": "2024-04-26", "close": 31.54, "volume": 644436.0}, {"date": "2024-04-29", "close": 32.03, "volume": 745748.0}, {"date": "2024-04-30", "close": 31.23, "volume": 1053264.0}, {"date": "2024-05-01", "close": 31.96, "volume": 1373078.0}, {"date": "2024-05-02", "close": 32.01, "volume": 1120281.0}, {"date": "2024-05-03", "close": 41.21, "volume": 4458430.0}, {"date": "2024-05-06", "close": 44.67, "volume": 2113270.0}, {"date": "2024-05-07", "close": 43.13, "volume": 1808223.0}, {"date": "2024-05-08", "close": 41.4, "volume": 1250309.0}, {"date": "2024-05-09", "close": 43.2, "volume": 855103.0}, {"date": "2024-05-10", "close": 42.37, "volume": 938832.0}, {"date": "2024-05-13", "close": 47.43, "volume": 1697647.0}, {"date": "2024-05-14", "close": 48.13, "volume": 1354558.0}, {"date": "2024-05-15", "close": 48.36, "volume": 1077000.0}, {"date": "2024-05-16", "close": 46.5, "volume": 736257.0}, {"date": "2024-05-17", "close": 47.01, "volume": 649409.0}, {"date": "2024-05-20", "close": 44.87, "volume": 863013.0}, {"date": "2024-05-21", "close": 44.04, "volume": 702066.0}, {"date": "2024-05-22", "close": 43.09, "volume": 824446.0}, {"date": "2024-05-23", "close": 41.36, "volume": 847508.0}, {"date": "2024-05-24", "close": 42.23, "volume": 702623.0}, {"date": "2024-05-28", "close": 42.44, "volume": 1132883.0}, {"date": "2024-05-29", "close": 40.69, "volume": 819879.0}, {"date": "2024-05-30", "close": 40.83, "volume": 662341.0}, {"date": "2024-05-31", "close": 41.9, "volume": 1395436.0}, {"date": "2024-06-03", "close": 44.01, "volume": 1654289.0}, {"date": "2024-06-04", "close": 46.98, "volume": 1377839.0}, {"date": "2024-06-05", "close": 52.83, "volume": 2463609.0}, {"date": "2024-06-06", "close": 53.0, "volume": 1481856.0}, {"date": "2024-06-07", "close": 50.46, "volume": 1039920.0}, {"date": "2024-06-10", "close": 50.01, "volume": 969826.0}, {"date": "2024-06-11", "close": 51.59, "volume": 967025.0}, {"date": "2024-06-12", "close": 52.44, "volume": 1680137.0}, {"date": "2024-06-13", "close": 52.03, "volume": 1033699.0}, {"date": "2024-06-14", "close": 49.84, "volume": 968249.0}, {"date": "2024-06-17", "close": 49.0, "volume": 1302522.0}, {"date": "2024-06-18", "close": 50.56, "volume": 837970.0}, {"date": "2024-06-20", "close": 48.74, "volume": 887919.0}, {"date": "2024-06-21", "close": 50.97, "volume": 2570597.0}, {"date": "2024-06-24", "close": 49.26, "volume": 751243.0}, {"date": "2024-06-25", "close": 47.83, "volume": 616152.0}, {"date": "2024-06-26", "close": 46.47, "volume": 910922.0}, {"date": "2024-06-27", "close": 47.48, "volume": 725665.0}, {"date": "2024-06-28", "close": 49.28, "volume": 3708942.0}, {"date": "2024-07-01", "close": 48.93, "volume": 1126362.0}, {"date": "2024-07-02", "close": 47.32, "volume": 923664.0}, {"date": "2024-07-03", "close": 48.0, "volume": 385873.0}, {"date": "2024-07-05", "close": 48.47, "volume": 363555.0}, {"date": "2024-07-08", "close": 48.95, "volume": 554412.0}, {"date": "2024-07-09", "close": 50.5, "volume": 715839.0}, {"date": "2024-07-10", "close": 50.99, "volume": 812357.0}, {"date": "2024-07-11", "close": 52.48, "volume": 920580.0}, {"date": "2024-07-12", "close": 53.44, "volume": 680916.0}, {"date": "2024-07-15", "close": 56.15, "volume": 1150942.0}, {"date": "2024-07-16", "close": 58.66, "volume": 1282128.0}, {"date": "2024-07-17", "close": 56.22, "volume": 990314.0}, {"date": "2024-07-18", "close": 53.56, "volume": 1149928.0}, {"date": "2024-07-19", "close": 53.9, "volume": 811154.0}, {"date": "2024-07-22", "close": 56.22, "volume": 1285960.0}, {"date": "2024-07-23", "close": 58.88, "volume": 836020.0}, {"date": "2024-07-24", "close": 56.05, "volume": 1144239.0}, {"date": "2024-07-25", "close": 57.51, "volume": 1045449.0}, {"date": "2024-07-26", "close": 58.08, "volume": 666297.0}, {"date": "2024-07-29", "close": 57.44, "volume": 958876.0}, {"date": "2024-07-30", "close": 55.87, "volume": 719971.0}, {"date": "2024-07-31", "close": 55.81, "volume": 894693.0}, {"date": "2024-08-01", "close": 53.05, "volume": 1244281.0}, {"date": "2024-08-02", "close": 42.97, "volume": 3735350.0}, {"date": "2024-08-05", "close": 45.33, "volume": 2116432.0}, {"date": "2024-08-06", "close": 46.24, "volume": 975078.0}, {"date": "2024-08-07", "close": 44.55, "volume": 1204962.0}, {"date": "2024-08-08", "close": 45.42, "volume": 875859.0}, {"date": "2024-08-09", "close": 43.97, "volume": 944659.0}, {"date": "2024-08-12", "close": 42.71, "volume": 786426.0}, {"date": "2024-08-13", "close": 44.56, "volume": 467456.0}, {"date": "2024-08-14", "close": 42.58, "volume": 754691.0}, {"date": "2024-08-15", "close": 45.0, "volume": 966598.0}, {"date": "2024-08-16", "close": 43.56, "volume": 718295.0}, {"date": "2024-08-19", "close": 44.39, "volume": 879429.0}, {"date": "2024-08-20", "close": 42.91, "volume": 601396.0}, {"date": "2024-08-21", "close": 44.13, "volume": 416860.0}, {"date": "2024-08-22", "close": 42.46, "volume": 454032.0}, {"date": "2024-08-23", "close": 43.66, "volume": 613430.0}, {"date": "2024-08-26", "close": 43.98, "volume": 568141.0}, {"date": "2024-08-27", "close": 45.12, "volume": 620010.0}, {"date": "2024-08-28", "close": 44.17, "volume": 569824.0}, {"date": "2024-08-29", "close": 44.9, "volume": 576396.0}, {"date": "2024-08-30", "close": 43.24, "volume": 1057807.0}, {"date": "2024-09-03", "close": 40.96, "volume": 964472.0}, {"date": "2024-09-04", "close": 39.55, "volume": 671241.0}, {"date": "2024-09-05", "close": 40.02, "volume": 681212.0}, {"date": "2024-09-06", "close": 36.72, "volume": 1236553.0}, {"date": "2024-09-09", "close": 37.26, "volume": 1070647.0}, {"date": "2024-09-10", "close": 40.72, "volume": 1024050.0}, {"date": "2024-09-11", "close": 44.36, "volume": 1343409.0}, {"date": "2024-09-12", "close": 44.57, "volume": 858700.0}, {"date": "2024-09-13", "close": 46.95, "volume": 710839.0}, {"date": "2024-09-16", "close": 46.56, "volume": 553421.0}, {"date": "2024-09-17", "close": 47.67, "volume": 744834.0}, {"date": "2024-09-18", "close": 47.02, "volume": 698476.0}, {"date": "2024-09-19", "close": 47.99, "volume": 539612.0}, {"date": "2024-09-20", "close": 46.44, "volume": 1409324.0}, {"date": "2024-09-23", "close": 45.29, "volume": 744568.0}, {"date": "2024-09-24", "close": 46.46, "volume": 407885.0}, {"date": "2024-09-25", "close": 45.67, "volume": 812488.0}, {"date": "2024-09-26", "close": 47.08, "volume": 430101.0}, {"date": "2024-09-27", "close": 46.39, "volume": 407878.0}, {"date": "2024-09-30", "close": 45.18, "volume": 663376.0}, {"date": "2024-10-01", "close": 43.4, "volume": 801638.0}, {"date": "2024-10-02", "close": 43.28, "volume": 537498.0}, {"date": "2024-10-03", "close": 42.79, "volume": 597673.0}, {"date": "2024-10-04", "close": 43.34, "volume": 341909.0}, {"date": "2024-10-07", "close": 42.15, "volume": 684877.0}, {"date": "2024-10-08", "close": 42.54, "volume": 414500.0}, {"date": "2024-10-09", "close": 41.45, "volume": 350149.0}, {"date": "2024-10-10", "close": 41.65, "volume": 618035.0}, {"date": "2024-10-11", "close": 44.47, "volume": 785279.0}, {"date": "2024-10-14", "close": 46.64, "volume": 652091.0}, {"date": "2024-10-15", "close": 46.31, "volume": 647375.0}, {"date": "2024-10-16", "close": 45.07, "volume": 577902.0}, {"date": "2024-10-17", "close": 45.52, "volume": 779831.0}, {"date": "2024-10-18", "close": 46.93, "volume": 396159.0}, {"date": "2024-10-21", "close": 45.35, "volume": 509416.0}, {"date": "2024-10-22", "close": 43.81, "volume": 502282.0}, {"date": "2024-10-23", "close": 41.09, "volume": 603360.0}, {"date": "2024-10-24", "close": 40.24, "volume": 559860.0}, {"date": "2024-10-25", "close": 40.6, "volume": 593422.0}, {"date": "2024-10-28", "close": 42.52, "volume": 599434.0}, {"date": "2024-10-29", "close": 42.65, "volume": 356929.0}, {"date": "2024-10-30", "close": 43.18, "volume": 386380.0}, {"date": "2024-10-31", "close": 40.36, "volume": 592833.0}, {"date": "2024-11-01", "close": 41.57, "volume": 657566.0}, {"date": "2024-11-04", "close": 42.05, "volume": 638258.0}, {"date": "2024-11-05", "close": 43.14, "volume": 707505.0}, {"date": "2024-11-06", "close": 45.42, "volume": 1022275.0}, {"date": "2024-11-07", "close": 45.52, "volume": 856370.0}, {"date": "2024-11-08", "close": 45.4, "volume": 638602.0}, {"date": "2024-11-11", "close": 47.28, "volume": 746673.0}, {"date": "2024-11-12", "close": 45.26, "volume": 1106725.0}, {"date": "2024-11-13", "close": 42.49, "volume": 962120.0}, {"date": "2024-11-14", "close": 38.96, "volume": 1249241.0}, {"date": "2024-11-15", "close": 36.89, "volume": 2073267.0}, {"date": "2024-11-18", "close": 41.43, "volume": 2049980.0}, {"date": "2024-11-19", "close": 41.32, "volume": 1235906.0}, {"date": "2024-11-20", "close": 41.11, "volume": 760070.0}, {"date": "2024-11-21", "close": 41.66, "volume": 804156.0}, {"date": "2024-11-22", "close": 42.23, "volume": 717627.0}, {"date": "2024-11-25", "close": 46.4, "volume": 1303177.0}, {"date": "2024-11-26", "close": 46.34, "volume": 652517.0}, {"date": "2024-11-27", "close": 48.32, "volume": 691981.0}, {"date": "2024-11-29", "close": 49.18, "volume": 508411.0}, {"date": "2024-12-02", "close": 50.3, "volume": 739453.0}, {"date": "2024-12-03", "close": 50.61, "volume": 751975.0}, {"date": "2024-12-04", "close": 52.43, "volume": 1176853.0}, {"date": "2024-12-05", "close": 50.74, "volume": 658169.0}, {"date": "2024-12-06", "close": 52.7, "volume": 512209.0}, {"date": "2024-12-09", "close": 51.65, "volume": 743334.0}, {"date": "2024-12-10", "close": 51.56, "volume": 657791.0}, {"date": "2024-12-11", "close": 48.86, "volume": 828794.0}, {"date": "2024-12-12", "close": 47.39, "volume": 783364.0}, {"date": "2024-12-13", "close": 47.5, "volume": 814078.0}, {"date": "2024-12-16", "close": 48.43, "volume": 927489.0}, {"date": "2024-12-17", "close": 48.4, "volume": 738557.0}, {"date": "2024-12-18", "close": 44.61, "volume": 1074835.0}, {"date": "2024-12-19", "close": 43.62, "volume": 969225.0}, {"date": "2024-12-20", "close": 47.94, "volume": 2278043.0}, {"date": "2024-12-23", "close": 48.12, "volume": 791473.0}, {"date": "2024-12-24", "close": 48.9, "volume": 221995.0}, {"date": "2024-12-26", "close": 49.225, "volume": 487329.0}, {"date": "2024-12-27", "close": 48.165, "volume": 600730.0}, {"date": "2024-12-30", "close": 47.23, "volume": 457422.0}, {"date": "2024-12-31", "close": 46.47, "volume": 512799.0}, {"date": "2025-01-02", "close": 45.31, "volume": 622224.0}, {"date": "2025-01-03", "close": 47.33, "volume": 512193.0}, {"date": "2025-01-06", "close": 48.51, "volume": 683242.0}, {"date": "2025-01-07", "close": 45.62, "volume": 814582.0}, {"date": "2025-01-08", "close": 45.12, "volume": 660920.0}, {"date": "2025-01-10", "close": 43.6, "volume": 807199.0}, {"date": "2025-01-13", "close": 43.58, "volume": 489464.0}, {"date": "2025-01-14", "close": 42.75, "volume": 916129.0}, {"date": "2025-01-15", "close": 45.48, "volume": 741351.0}, {"date": "2025-01-16", "close": 45.87, "volume": 670750.0}, {"date": "2025-01-17", "close": 47.56, "volume": 617067.0}, {"date": "2025-01-21", "close": 50.45, "volume": 721561.0}, {"date": "2025-01-22", "close": 52.34, "volume": 769355.0}, {"date": "2025-01-23", "close": 53.3, "volume": 995618.0}, {"date": "2025-01-24", "close": 54.07, "volume": 1007103.0}, {"date": "2025-01-27", "close": 52.23, "volume": 580065.0}, {"date": "2025-01-28", "close": 51.86, "volume": 410507.0}, {"date": "2025-01-29", "close": 49.52, "volume": 808454.0}, {"date": "2025-01-30", "close": 51.14, "volume": 714155.0}, {"date": "2025-01-31", "close": 52.37, "volume": 1128169.0}, {"date": "2025-02-03", "close": 52.75, "volume": 1534482.0}, {"date": "2025-02-04", "close": 52.02, "volume": 826000.0}, {"date": "2025-02-05", "close": 53.66, "volume": 942529.0}, {"date": "2025-02-06", "close": 53.7, "volume": 1057059.0}, {"date": "2025-02-07", "close": 52.3, "volume": 883069.0}, {"date": "2025-02-10", "close": 48.63, "volume": 1601168.0}, {"date": "2025-02-11", "close": 46.2, "volume": 1012979.0}, {"date": "2025-02-12", "close": 45.37, "volume": 1182910.0}, {"date": "2025-02-13", "close": 46.87, "volume": 824616.0}, {"date": "2025-02-14", "close": 47.59, "volume": 809219.0}, {"date": "2025-02-18", "close": 46.7, "volume": 1034060.0}, {"date": "2025-02-19", "close": 47.98, "volume": 927423.0}, {"date": "2025-02-20", "close": 45.08, "volume": 801874.0}, {"date": "2025-02-21", "close": 41.31, "volume": 1567846.0}, {"date": "2025-02-24", "close": 41.2, "volume": 1057086.0}, {"date": "2025-02-25", "close": 40.81, "volume": 1161139.0}, {"date": "2025-02-26", "close": 41.33, "volume": 712066.0}, {"date": "2025-02-27", "close": 38.56, "volume": 854229.0}, {"date": "2025-02-28", "close": 38.82, "volume": 969054.0}, {"date": "2025-03-03", "close": 37.11, "volume": 1707652.0}, {"date": "2025-03-04", "close": 39.68, "volume": 2703431.0}, {"date": "2025-03-05", "close": 42.05, "volume": 1351045.0}, {"date": "2025-03-06", "close": 39.18, "volume": 1166264.0}, {"date": "2025-03-07", "close": 39.43, "volume": 1257798.0}, {"date": "2025-03-10", "close": 36.71, "volume": 1733552.0}, {"date": "2025-03-11", "close": 39.13, "volume": 1776888.0}, {"date": "2025-03-12", "close": 39.32, "volume": 1121029.0}, {"date": "2025-03-13", "close": 39.12, "volume": 1013306.0}, {"date": "2025-03-14", "close": 39.96, "volume": 767296.0}, {"date": "2025-03-17", "close": 42.34, "volume": 862150.0}, {"date": "2025-03-18", "close": 40.57, "volume": 749860.0}, {"date": "2025-03-19", "close": 41.7, "volume": 963538.0}, {"date": "2025-03-20", "close": 42.05, "volume": 911513.0}, {"date": "2025-03-21", "close": 42.89, "volume": 1319967.0}, {"date": "2025-03-24", "close": 44.94, "volume": 725398.0}, {"date": "2025-03-25", "close": 44.25, "volume": 666505.0}, {"date": "2025-03-26", "close": 41.88, "volume": 810318.0}, {"date": "2025-03-27", "close": 41.58, "volume": 643769.0}, {"date": "2025-03-28", "close": 40.36, "volume": 559842.0}, {"date": "2025-03-31", "close": 39.26, "volume": 1265909.0}, {"date": "2025-04-01", "close": 38.94, "volume": 1116092.0}, {"date": "2025-04-02", "close": 38.21, "volume": 1549007.0}, {"date": "2025-04-03", "close": 37.5, "volume": 1760698.0}, {"date": "2025-04-04", "close": 36.19, "volume": 2398408.0}, {"date": "2025-04-07", "close": 36.99, "volume": 2150266.0}, {"date": "2025-04-08", "close": 35.18, "volume": 1309122.0}, {"date": "2025-04-09", "close": 40.27, "volume": 2589134.0}, {"date": "2025-04-10", "close": 36.63, "volume": 1683843.0}, {"date": "2025-04-11", "close": 38.85, "volume": 1136091.0}, {"date": "2025-04-14", "close": 39.82, "volume": 1768817.0}, {"date": "2025-04-15", "close": 39.5, "volume": 828999.0}, {"date": "2025-04-16", "close": 38.45, "volume": 1317225.0}, {"date": "2025-04-17", "close": 36.8, "volume": 747300.0}, {"date": "2025-04-21", "close": 34.56, "volume": 1390365.0}, {"date": "2025-04-22", "close": 36.94, "volume": 813965.0}, {"date": "2025-04-23", "close": 37.62, "volume": 1123667.0}, {"date": "2025-04-24", "close": 40.17, "volume": 736400.0}, {"date": "2025-04-25", "close": 40.11, "volume": 634909.0}, {"date": "2025-04-28", "close": 39.9, "volume": 798850.0}, {"date": "2025-04-29", "close": 39.68, "volume": 942892.0}, {"date": "2025-04-30", "close": 38.32, "volume": 922873.0}, {"date": "2025-05-01", "close": 37.71, "volume": 1178352.0}, {"date": "2025-05-02", "close": 39.24, "volume": 1459508.0}, {"date": "2025-05-05", "close": 35.93, "volume": 2073189.0}, {"date": "2025-05-06", "close": 32.75, "volume": 1968737.0}, {"date": "2025-05-07", "close": 32.78, "volume": 1189095.0}, {"date": "2025-05-08", "close": 32.61, "volume": 1051738.0}, {"date": "2025-05-09", "close": 30.82, "volume": 1158666.0}, {"date": "2025-05-12", "close": 32.95, "volume": 1110693.0}, {"date": "2025-05-13", "close": 32.29, "volume": 1158408.0}, {"date": "2025-05-14", "close": 29.52, "volume": 1544752.0}, {"date": "2025-05-15", "close": 30.1, "volume": 1126102.0}, {"date": "2025-05-16", "close": 30.93, "volume": 1290829.0}, {"date": "2025-05-19", "close": 30.39, "volume": 1131965.0}, {"date": "2025-05-20", "close": 30.91, "volume": 984938.0}, {"date": "2025-05-21", "close": 28.47, "volume": 1137757.0}, {"date": "2025-05-22", "close": 28.16, "volume": 1320739.0}, {"date": "2025-05-23", "close": 28.26, "volume": 781965.0}, {"date": "2025-05-27", "close": 29.41, "volume": 1289697.0}, {"date": "2025-05-28", "close": 28.33, "volume": 1143179.0}, {"date": "2025-05-29", "close": 28.89, "volume": 1192357.0}, {"date": "2025-05-30", "close": 29.3, "volume": 1250167.0}, {"date": "2025-06-02", "close": 31.065, "volume": 1909450.0}, {"date": "2025-06-03", "close": 30.88, "volume": 1437319.0}, {"date": "2025-06-04", "close": 30.44, "volume": 1019994.0}, {"date": "2025-06-05", "close": 30.33, "volume": 870290.0}, {"date": "2025-06-06", "close": 31.57, "volume": 1478507.0}, {"date": "2025-06-09", "close": 33.36, "volume": 1535749.0}, {"date": "2025-06-10", "close": 34.45, "volume": 1273991.0}, {"date": "2025-06-11", "close": 35.15, "volume": 1321707.0}, {"date": "2025-06-12", "close": 33.63, "volume": 924020.0}, {"date": "2025-06-13", "close": 33.52, "volume": 737691.0}, {"date": "2025-06-16", "close": 35.04, "volume": 922829.0}, {"date": "2025-06-17", "close": 33.92, "volume": 731213.0}, {"date": "2025-06-18", "close": 35.89, "volume": 1072687.0}, {"date": "2025-06-20", "close": 34.64, "volume": 1488407.0}, {"date": "2025-06-23", "close": 35.33, "volume": 925963.0}, {"date": "2025-06-24", "close": 35.85, "volume": 741258.0}, {"date": "2025-06-25", "close": 36.99, "volume": 1472453.0}, {"date": "2025-06-26", "close": 36.94, "volume": 801684.0}, {"date": "2025-06-27", "close": 35.93, "volume": 1563161.0}, {"date": "2025-06-30", "close": 36.79, "volume": 753272.0}, {"date": "2025-07-01", "close": 36.75, "volume": 681274.0}, {"date": "2025-07-02", "close": 37.68, "volume": 1162362.0}, {"date": "2025-07-03", "close": 38.17, "volume": 445333.0}, {"date": "2025-07-07", "close": 35.59, "volume": 1061496.0}, {"date": "2025-07-08", "close": 36.98, "volume": 1002237.0}, {"date": "2025-07-09", "close": 39.12, "volume": 1078982.0}, {"date": "2025-07-10", "close": 38.47, "volume": 886982.0}, {"date": "2025-07-11", "close": 38.03, "volume": 679146.0}, {"date": "2025-07-14", "close": 37.8, "volume": 1347757.0}, {"date": "2025-07-15", "close": 36.37, "volume": 757861.0}, {"date": "2025-07-16", "close": 36.69, "volume": 714539.0}, {"date": "2025-07-17", "close": 35.85, "volume": 658478.0}, {"date": "2025-07-18", "close": 35.17, "volume": 624172.0}, {"date": "2025-07-21", "close": 34.77, "volume": 1026764.0}, {"date": "2025-07-22", "close": 35.83, "volume": 685584.0}, {"date": "2025-07-23", "close": 36.03, "volume": 1097228.0}, {"date": "2025-07-24", "close": 35.08, "volume": 1008399.0}, {"date": "2025-07-25", "close": 35.99, "volume": 871932.0}, {"date": "2025-07-28", "close": 36.53, "volume": 1017090.0}, {"date": "2025-07-29", "close": 34.69, "volume": 884156.0}, {"date": "2025-07-30", "close": 34.73, "volume": 1259078.0}, {"date": "2025-07-31", "close": 33.57, "volume": 1164833.0}, {"date": "2025-08-01", "close": 33.68, "volume": 1382860.0}, {"date": "2025-08-04", "close": 30.21, "volume": 4900478.0}, {"date": "2025-08-05", "close": 27.52, "volume": 2466076.0}, {"date": "2025-08-06", "close": 25.9, "volume": 3235712.0}, {"date": "2025-08-07", "close": 25.0, "volume": 1943331.0}, {"date": "2025-08-08", "close": 25.64, "volume": 1969175.0}, {"date": "2025-08-11", "close": 27.63, "volume": 2548599.0}, {"date": "2025-08-12", "close": 27.45, "volume": 2202571.0}, {"date": "2025-08-13", "close": 28.65, "volume": 3860012.0}, {"date": "2025-08-14", "close": 28.84, "volume": 3102614.0}, {"date": "2025-08-15", "close": 28.12, "volume": 1751828.0}, {"date": "2025-08-18", "close": 28.02, "volume": 1195785.0}, {"date": "2025-08-19", "close": 27.58, "volume": 1445275.0}, {"date": "2025-08-20", "close": 26.45, "volume": 1404242.0}, {"date": "2025-08-21", "close": 26.47, "volume": 916498.0}, {"date": "2025-08-22", "close": 28.59, "volume": 1089861.0}, {"date": "2025-08-25", "close": 27.39, "volume": 1000634.0}, {"date": "2025-08-26", "close": 27.72, "volume": 736065.0}, {"date": "2025-08-27", "close": 27.19, "volume": 621816.0}, {"date": "2025-08-28", "close": 26.59, "volume": 1540023.0}, {"date": "2025-08-29", "close": 26.97, "volume": 1199842.0}, {"date": "2025-09-02", "close": 26.24, "volume": 1528494.0}, {"date": "2025-09-03", "close": 26.0, "volume": 1284485.0}, {"date": "2025-09-04", "close": 25.63, "volume": 1352517.0}, {"date": "2025-09-05", "close": 25.76, "volume": 1266159.0}, {"date": "2025-09-08", "close": 26.25, "volume": 2250408.0}, {"date": "2025-09-09", "close": 25.09, "volume": 1712384.0}, {"date": "2025-09-10", "close": 24.16, "volume": 1999284.0}, {"date": "2025-09-11", "close": 25.61, "volume": 1965675.0}, {"date": "2025-09-12", "close": 25.31, "volume": 1503445.0}, {"date": "2025-09-15", "close": 25.72, "volume": 1636277.0}, {"date": "2025-09-16", "close": 27.08, "volume": 2313201.0}, {"date": "2025-09-17", "close": 26.97, "volume": 1720684.0}, {"date": "2025-09-18", "close": 27.95, "volume": 1632130.0}, {"date": "2025-09-19", "close": 27.89, "volume": 2856965.0}, {"date": "2025-09-22", "close": 27.81, "volume": 1338260.0}, {"date": "2025-09-23", "close": 27.64, "volume": 1247977.0}, {"date": "2025-09-24", "close": 27.02, "volume": 1294598.0}, {"date": "2025-09-25", "close": 26.75, "volume": 1430958.0}, {"date": "2025-09-26", "close": 26.91, "volume": 1247040.0}, {"date": "2025-09-29", "close": 27.0, "volume": 1260703.0}, {"date": "2025-09-30", "close": 28.14, "volume": 1448625.0}, {"date": "2025-10-01", "close": 29.26, "volume": 1950807.0}, {"date": "2025-10-02", "close": 30.68, "volume": 2108597.0}, {"date": "2025-10-03", "close": 31.07, "volume": 1965846.0}, {"date": "2025-10-06", "close": 31.85, "volume": 2389918.0}, {"date": "2025-10-07", "close": 31.12, "volume": 2942903.0}, {"date": "2025-10-08", "close": 32.79, "volume": 2439943.0}, {"date": "2025-10-09", "close": 31.89, "volume": 1513287.0}, {"date": "2025-10-10", "close": 31.19, "volume": 2521225.0}, {"date": "2025-10-13", "close": 30.14, "volume": 1617611.0}, {"date": "2025-10-14", "close": 30.55, "volume": 1350064.0}, {"date": "2025-10-15", "close": 32.04, "volume": 1719898.0}, {"date": "2025-10-16", "close": 30.75, "volume": 1922283.0}, {"date": "2025-10-17", "close": 28.16, "volume": 2177016.0}, {"date": "2025-10-20", "close": 32.74, "volume": 2960820.0}, {"date": "2025-10-21", "close": 33.39, "volume": 2116931.0}, {"date": "2025-10-22", "close": 31.06, "volume": 2251760.0}, {"date": "2025-10-23", "close": 31.83, "volume": 1223883.0}, {"date": "2025-10-24", "close": 34.11, "volume": 1605977.0}, {"date": "2025-10-27", "close": 34.18, "volume": 1421958.0}, {"date": "2025-10-28", "close": 33.57, "volume": 867484.0}, {"date": "2025-10-29", "close": 32.21, "volume": 1215962.0}, {"date": "2025-10-30", "close": 31.17, "volume": 1105912.0}, {"date": "2025-10-31", "close": 32.89, "volume": 1161651.0}, {"date": "2025-11-03", "close": 31.57, "volume": 1227392.0}, {"date": "2025-11-04", "close": 30.06, "volume": 1917740.0}, {"date": "2025-11-05", "close": 31.52, "volume": 1393746.0}, {"date": "2025-11-06", "close": 30.63, "volume": 1306658.0}, {"date": "2025-11-07", "close": 30.27, "volume": 1205658.0}, {"date": "2025-11-10", "close": 30.96, "volume": 1305523.0}, {"date": "2025-11-11", "close": 31.32, "volume": 1495363.0}, {"date": "2025-11-12", "close": 31.87, "volume": 1535848.0}, {"date": "2025-11-13", "close": 29.9, "volume": 1652589.0}, {"date": "2025-11-14", "close": 26.87, "volume": 5759225.0}, {"date": "2025-11-17", "close": 26.46, "volume": 3592498.0}, {"date": "2025-11-18", "close": 26.0, "volume": 2695544.0}, {"date": "2025-11-19", "close": 25.45, "volume": 1492632.0}, {"date": "2025-11-20", "close": 26.07, "volume": 2109936.0}, {"date": "2025-11-21", "close": 28.56, "volume": 2609740.0}, {"date": "2025-11-24", "close": 29.33, "volume": 1655389.0}, {"date": "2025-11-25", "close": 31.11, "volume": 1514207.0}, {"date": "2025-11-26", "close": 31.7, "volume": 1068265.0}, {"date": "2025-11-28", "close": 32.01, "volume": 497090.0}, {"date": "2025-12-01", "close": 29.86, "volume": 1589590.0}, {"date": "2025-12-02", "close": 29.7, "volume": 1147453.0}, {"date": "2025-12-03", "close": 31.17, "volume": 1364179.0}, {"date": "2025-12-04", "close": 32.81, "volume": 1186515.0}, {"date": "2025-12-05", "close": 32.3, "volume": 1007547.0}, {"date": "2025-12-08", "close": 32.22, "volume": 1875105.0}, {"date": "2025-12-09", "close": 31.58, "volume": 900473.0}, {"date": "2025-12-10", "close": 32.78, "volume": 1316321.0}, {"date": "2025-12-11", "close": 32.12, "volume": 931482.0}, {"date": "2025-12-12", "close": 30.93, "volume": 1002729.0}, {"date": "2025-12-15", "close": 31.07, "volume": 878077.0}, {"date": "2025-12-16", "close": 31.13, "volume": 1450707.0}, {"date": "2025-12-17", "close": 32.13, "volume": 1734982.0}, {"date": "2025-12-18", "close": 31.92, "volume": 1454116.0}, {"date": "2025-12-19", "close": 32.51, "volume": 1541777.0}, {"date": "2025-12-22", "close": 35.06, "volume": 1348783.0}, {"date": "2025-12-23", "close": 33.84, "volume": 804731.0}, {"date": "2025-12-24", "close": 33.58, "volume": 366759.0}, {"date": "2025-12-26", "close": 33.05, "volume": 681028.0}, {"date": "2025-12-29", "close": 32.85, "volume": 1027554.0}, {"date": "2025-12-30", "close": 32.15, "volume": 950600.0}, {"date": "2025-12-31", "close": 31.72, "volume": 859489.0}, {"date": "2026-01-02", "close": 32.39, "volume": 921281.0}, {"date": "2026-01-05", "close": 34.34, "volume": 1346345.0}, {"date": "2026-01-06", "close": 36.87, "volume": 2016899.0}, {"date": "2026-01-07", "close": 36.55, "volume": 1487994.0}, {"date": "2026-01-08", "close": 34.74, "volume": 1593225.0}, {"date": "2026-01-09", "close": 35.32, "volume": 863692.0}, {"date": "2026-01-12", "close": 38.04, "volume": 1643778.0}, {"date": "2026-01-13", "close": 40.22, "volume": 1985280.0}, {"date": "2026-01-14", "close": 40.03, "volume": 1185630.0}, {"date": "2026-01-15", "close": 41.27, "volume": 992634.0}, {"date": "2026-01-16", "close": 41.41, "volume": 1352769.0}, {"date": "2026-01-20", "close": 41.65, "volume": 1419360.0}, {"date": "2026-01-21", "close": 43.65, "volume": 1261572.0}, {"date": "2026-01-22", "close": 45.15, "volume": 1416957.0}, {"date": "2026-01-23", "close": 42.94, "volume": 1126010.0}, {"date": "2026-01-26", "close": 42.46, "volume": 1299877.0}, {"date": "2026-01-27", "close": 42.6, "volume": 866774.0}, {"date": "2026-01-28", "close": 42.01, "volume": 995415.0}, {"date": "2026-01-29", "close": 41.58, "volume": 945086.0}, {"date": "2026-01-30", "close": 41.07, "volume": 1585511.0}, {"date": "2026-02-02", "close": 46.81, "volume": 2723370.0}, {"date": "2026-02-03", "close": 46.32, "volume": 2268337.0}, {"date": "2026-02-04", "close": 48.12, "volume": 2195270.0}, {"date": "2026-02-05", "close": 47.1, "volume": 2164138.0}, {"date": "2026-02-06", "close": 49.24, "volume": 2066008.0}, {"date": "2026-02-09", "close": 47.47, "volume": 1071293.0}, {"date": "2026-02-10", "close": 49.06, "volume": 1023917.0}, {"date": "2026-02-11", "close": 49.64, "volume": 1570509.0}, {"date": "2026-02-12", "close": 47.66, "volume": 1967671.0}, {"date": "2026-02-13", "close": 49.11, "volume": 1063800.0}, {"date": "2026-02-17", "close": 52.88, "volume": 2204083.0}, {"date": "2026-02-18", "close": 54.92, "volume": 2534199.0}, {"date": "2026-02-19", "close": 52.49, "volume": 1380077.0}, {"date": "2026-02-20", "close": 48.59, "volume": 2055760.0}, {"date": "2026-02-23", "close": 48.09, "volume": 1123193.0}, {"date": "2026-02-24", "close": 48.54, "volume": 917907.0}, {"date": "2026-02-25", "close": 49.58, "volume": 843637.0}, {"date": "2026-02-26", "close": 48.71, "volume": 836158.0}, {"date": "2026-02-27", "close": 46.92, "volume": 774870.0}, {"date": "2026-03-02", "close": 45.89, "volume": 785322.0}, {"date": "2026-03-03", "close": 46.65, "volume": 810776.0}, {"date": "2026-03-04", "close": 48.06, "volume": 1056265.0}, {"date": "2026-03-05", "close": 48.66, "volume": 1171836.0}, {"date": "2026-03-06", "close": 46.94, "volume": 842463.0}, {"date": "2026-03-09", "close": 48.33, "volume": 1240791.0}, {"date": "2026-03-10", "close": 45.395, "volume": 851990.0}, {"date": "2026-03-11", "close": 46.86, "volume": 787585.0}, {"date": "2026-03-12", "close": 43.02, "volume": 1017186.0}, {"date": "2026-03-13", "close": 43.28, "volume": 770384.0}, {"date": "2026-03-16", "close": 45.01, "volume": 707263.0}, {"date": "2026-03-17", "close": 47.28, "volume": 936017.0}, {"date": "2026-03-18", "close": 44.46, "volume": 1006492.0}, {"date": "2026-03-19", "close": 44.8, "volume": 730559.0}, {"date": "2026-03-20", "close": 42.07, "volume": 1339060.0}, {"date": "2026-03-23", "close": 44.5, "volume": 1767221.0}, {"date": "2026-03-24", "close": 47.49, "volume": 1451480.0}, {"date": "2026-03-25", "close": 48.64, "volume": 1943311.0}, {"date": "2026-03-26", "close": 46.75, "volume": 999347.0}, {"date": "2026-03-27", "close": 44.53, "volume": 1076468.0}, {"date": "2026-03-30", "close": 43.26, "volume": 1092036.0}, {"date": "2026-03-31", "close": 47.52, "volume": 1442904.0}, {"date": "2026-04-01", "close": 49.54, "volume": 1263142.0}, {"date": "2026-04-02", "close": 50.21, "volume": 970716.0}, {"date": "2026-04-06", "close": 51.18, "volume": 672533.0}, {"date": "2026-04-07", "close": 50.12, "volume": 1178728.0}, {"date": "2026-04-08", "close": 51.17, "volume": 1064063.0}, {"date": "2026-04-09", "close": 48.84, "volume": 736489.0}, {"date": "2026-04-10", "close": 47.91, "volume": 726825.0}, {"date": "2026-04-13", "close": 50.38, "volume": 981904.0}, {"date": "2026-04-14", "close": 57.41, "volume": 2957604.0}, {"date": "2026-04-15", "close": 57.62, "volume": 1158296.0}, {"date": "2026-04-16", "close": 56.23, "volume": 1426923.0}, {"date": "2026-04-17", "close": 59.81, "volume": 1520568.0}, {"date": "2026-04-20", "close": 61.88, "volume": 1033625.0}, {"date": "2026-04-21", "close": 62.61, "volume": 1658521.0}, {"date": "2026-04-22", "close": 63.2, "volume": 2023014.0}, {"date": "2026-04-23", "close": 58.85, "volume": 1740225.0}, {"date": "2026-04-24", "close": 60.94, "volume": 945351.0}, {"date": "2026-04-27", "close": 61.0, "volume": 1080415.0}, {"date": "2026-04-28", "close": 59.15, "volume": 815118.0}, {"date": "2026-04-29", "close": 56.7, "volume": 1029407.0}, {"date": "2026-04-30", "close": 58.45, "volume": 1552584.0}, {"date": "2026-05-01", "close": 60.4, "volume": 2719323.0}, {"date": "2026-05-04", "close": 56.19, "volume": 2576213.0}, {"date": "2026-05-05", "close": 56.7, "volume": 1637585.0}, {"date": "2026-05-06", "close": 59.53, "volume": 1446492.0}, {"date": "2026-05-07", "close": 58.54, "volume": 1550973.0}, {"date": "2026-05-08", "close": 56.85, "volume": 1090454.0}, {"date": "2026-05-11", "close": 56.21, "volume": 1146680.0}, {"date": "2026-05-12", "close": 55.95, "volume": 1143484.0}, {"date": "2026-05-13", "close": 54.39, "volume": 984981.0}, {"date": "2026-05-14", "close": 52.95, "volume": 915159.0}, {"date": "2026-05-15", "close": 49.17, "volume": 2578005.0}, {"date": "2026-05-18", "close": 49.79, "volume": 1144947.0}, {"date": "2026-05-19", "close": 49.5, "volume": 870391.0}, {"date": "2026-05-20", "close": 53.66, "volume": 2111767.0}, {"date": "2026-05-21", "close": 58.835, "volume": 2027282.0}, {"date": "2026-05-22", "close": 60.57, "volume": 1617926.0}, {"date": "2026-05-26", "close": 64.87, "volume": 1600143.0}, {"date": "2026-05-27", "close": 64.17, "volume": 1305850.0}, {"date": "2026-05-28", "close": 69.03, "volume": 2264429.0}, {"date": "2026-05-29", "close": 66.87, "volume": 2133247.0}, {"date": "2026-06-01", "close": 67.86, "volume": 1295197.0}, {"date": "2026-06-02", "close": 70.15, "volume": 1088100.0}, {"date": "2026-06-03", "close": 72.33, "volume": 1431736.0}, {"date": "2026-06-04", "close": 73.93, "volume": 2041898.0}, {"date": "2026-06-05", "close": 69.22, "volume": 2474171.0}, {"date": "2026-06-08", "close": 70.04, "volume": 1395129.0}, {"date": "2026-06-09", "close": 70.06, "volume": 1797120.0}, {"date": "2026-06-10", "close": 67.77, "volume": 1145554.0}, {"date": "2026-06-11", "close": 74.05, "volume": 2743154.0}, {"date": "2026-06-12", "close": 76.17, "volume": 2612144.0}, {"date": "2026-06-15", "close": 80.79, "volume": 2642802.0}, {"date": "2026-06-16", "close": 84.95, "volume": 2482190.0}, {"date": "2026-06-17", "close": 82.87, "volume": 1823721.0}, {"date": "2026-06-18", "close": 87.56, "volume": 3938867.0}, {"date": "2026-06-22", "close": 85.17, "volume": 2354723.0}, {"date": "2026-06-23", "close": 85.0, "volume": 1768635.0}, {"date": "2026-06-24", "close": 91.35, "volume": 2602973.0}, {"date": "2026-06-25", "close": 96.65, "volume": 2784848.0}, {"date": "2026-06-26", "close": 99.84, "volume": 4275454.0}, {"date": "2026-06-29", "close": 98.36, "volume": 1659045.0}, {"date": "2026-06-30", "close": 102.88, "volume": 1989312.0}, {"date": "2026-07-01", "close": 102.25, "volume": 1501716.0}, {"date": "2026-07-02", "close": 99.24, "volume": 1524073.0}, {"date": "2026-07-06", "close": 99.93, "volume": 1446561.0}, {"date": "2026-07-07", "close": 91.03, "volume": 2603990.0}, {"date": "2026-07-08", "close": 89.38, "volume": 1722844.0}, {"date": "2026-07-09", "close": 93.67, "volume": 1263267.0}, {"date": "2026-07-10", "close": 90.635, "volume": 1353503.0}, {"date": "2026-07-13", "close": 90.35, "volume": 872687.0}, {"date": "2026-07-14", "close": 92.53, "volume": 1300021.0}, {"date": "2026-07-15", "close": 92.61, "volume": 1195417.0}, {"date": "2026-07-16", "close": 91.23, "volume": 1723581.0}, {"date": "2026-07-17", "close": 93.85, "volume": 1162080.0}, {"date": "2026-07-20", "close": 87.45, "volume": 931086.0}, {"date": "2026-07-21", "close": 95.86, "volume": 914156.0}, {"date": "2026-07-22", "close": 94.21, "volume": 1089679.0}, {"date": "2026-07-23", "close": 92.44, "volume": 1211472.0}, {"date": "2026-07-24", "close": 90.27, "volume": 1045544.0}, {"date": "2026-07-27", "close": 86.54, "volume": 1347516.0}, {"date": "2026-07-28", "close": 88.55, "volume": 1409432.0}, {"date": "2026-07-29", "close": 85.47, "volume": 1459967.0}, {"date": "2026-07-30", "close": 91.33, "volume": 1656859.0}, {"date": "2026-07-31", "close": 91.55, "volume": 1494300.0}, {"date": "2026-08-03", "close": 101.06, "volume": 2937492.0}, {"date": "2026-08-04", "close": 99.445, "volume": 1246003.0}, {"date": "2026-08-05", "close": 115.01, "volume": 3295401.0}, {"date": "2026-08-06", "close": 109.08, "volume": 1834671.0}, {"date": "2026-08-07", "close": 115.67, "volume": 1561586.0}], "refreshing": true}