{"ticker": "ACET", "overview": {"cik": "1720580", "ticker": "ACET", "name": "Adicet Bio, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001776004-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001720580-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001720580-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001340875-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001886986-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001265123-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001610876-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001757601-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001762451-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001983850-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001776004-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001720580-26-000043", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-20", "title": "Form 10-K/A", "accession": "0001720580-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003239", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-13", "title": "Form S-8 POS", "accession": "0001720580-26-000038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001720580-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001720580-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001231919-26-000425", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001720580-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001720580-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001720580-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001720580-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001231919-26-000337", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001231919-26-000335", "price_sensitive": false}]}, "description": "Adicet Bio, Inc. trades as ACET on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 163 insider filings for the company, from December 2021 to April 2026. Across those, 11 insiders disclosed 10 open-market purchases totalling $39.29M against 19 sales totalling $5.38M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 39288583.38, "sell_n": 19, "sell_sum": 5378018.4264, "net": 33910564.953600004, "insiders": 11, "first_date": "2021-12-08", "last_date": "2026-04-08"}, "metrics": {"ticker": "ACET", "has_prices": true, "as_of": "2026-08-07", "last": 7.98, "prev_close": 7.93, "change": 0.05000000000000071, "change_pct": 0.006305170239596559, "session_volume": 80453.0, "vwap_5": 8.597601829336726, "vwap_20": 8.470282479891907, "vwap_60": 8.316238161758328, "vwap_250": 9.04774168240849, "high_52w": 11.68, "low_52w": 6.11, "avg_volume_20": 97249.4, "sessions": 400, "market_cap": {"value": 74704690.2, "shares": 9361490.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000038777-26-000272", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 7.7% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0000038777-26-000272-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "13DG-0002161951-26-000001", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. takes a 5.4% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0002161951-26-000001-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15345}, {"id": "13DG-0001231919-26-000916", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 9.9% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0001231919-26-000916-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001776004-26-000003", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Lloyd Klickstein", "who_key": "Klickstein Lloyd", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776004/000177600426000003/0001776004-26-000003-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129105}, {"id": "0001776004-26-000001", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Lloyd Klickstein", "who_key": "Klickstein Lloyd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000177600426000001/0001776004-26-000001-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193905}, {"id": "0001983850-26-000001", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Katie Peng", "who_key": "Peng Katie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000198385026000001/0001983850-26-000001-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193905}, {"id": "0001762451-26-000002", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Andrew Sinclair", "who_key": "Sinclair Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000176245126000002/0001762451-26-000002-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193905}, {"id": "0001757601-26-000002", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Michael Grissinger", "who_key": "Grissinger Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000175760126000002/0001757601-26-000002-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193905}, {"id": "0001610876-26-000002", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Jeffrey Chodakewitz", "who_key": "Chodakewitz Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000161087626000002/0001610876-26-000002-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193905}, {"id": "0001265123-26-000001", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Steve Dubin", "who_key": "DUBIN STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000126512326000001/0001265123-26-000001-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193905}, {"id": "0001886986-26-000004", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Blake Aftab", "who_key": "Aftab Blake", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000188698626000004/0001886986-26-000004-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196785}, {"id": "0001340875-26-000007", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Chen Schor", "who_key": "Schor Chen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000134087526000007/0001340875-26-000007-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196785}, {"id": "13DG-0000919574-26-003239", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 3.3% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0000919574-26-003239-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001231919-26-000425", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000123191926000425/0001231919-26-000425-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273105}, {"id": "13DG-0001346824-26-000105", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. adjusts its stake in ACET (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0001346824-26-000105-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293265}, {"id": "0000947871-26-000421", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 674847.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $675K of ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787126000421/0000947871-26-000421-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300465}, {"id": "13DG-0000947871-26-000427", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 8.8% activist stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0000947871-26-000427-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300465}, {"id": "0001886986-26-000002", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Blake Aftab", "who_key": "Aftab Blake", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000188698626000002/0001886986-26-000002-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001643067-26-000002", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Don Healey", "who_key": "Healey Don", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000164306726000002/0001643067-26-000002-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0002052749-26-000003", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Julia D. Maltzman", "who_key": "Maltzman Julia D.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000205274926000003/0002052749-26-000003-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001340875-26-000003", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Chen Schor", "who_key": "Schor Chen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000134087526000003/0001340875-26-000003-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001519432-26-000002", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Brian Nicholas Harvey", "who_key": "Harvey Brian Nicholas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000151943226000002/0001519432-26-000002-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001231919-26-000337", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1603934.13, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $1.6M of ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000123191926000337/0001231919-26-000337-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368145}, {"id": "0001193125-26-024746", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Brian Nicholas Harvey", "who_key": "Harvey Brian Nicholas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4608.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000119312526024746/0001193125-26-024746-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407025}, {"id": "0001193125-26-024749", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Chen Schor", "who_key": "Schor Chen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14812.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000119312526024749/0001193125-26-024749-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407025}, {"id": "0001193125-26-024753", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Don Healey", "who_key": "Healey Don", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4515.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000119312526024753/0001193125-26-024753-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407025}, {"id": "0001193125-26-024755", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Blake Aftab", "who_key": "Aftab Blake", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4515.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000119312526024755/0001193125-26-024755-index.htm", "trade_date": "2026-01-24", "timestamp": "2026-01-24", "mins": 407025}, {"id": "0000947871-25-000898", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000000.0, "score": 71.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $5M more of ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787125000898/0000947871-25-000898-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562545}, {"id": "0000950170-25-086135", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Andrew Sinclair", "who_key": "Sinclair Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000095017025086135/0000950170-25-086135-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733905}, {"id": "0000950170-25-086157", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Katie Peng", "who_key": "Peng Katie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000095017025086157/0000950170-25-086157-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733905}], "recent_buys": [{"id": "0001231919-26-000337", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1603934.13, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $1.6M of ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000123191926000337/0001231919-26-000337-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368145}, {"id": "0000947871-25-000898", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000000.0, "score": 71.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $5M more of ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787125000898/0000947871-25-000898-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562545}, {"id": "0000950170-24-008053", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7500000.0, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000095017024008053/0000950170-24-008053-index.htm", "trade_date": "2024-01-25", "timestamp": "2024-01-25", "mins": 1458225}, {"id": "0000950170-24-008052", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7500000.0, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000095017024008052/0000950170-24-008052-index.htm", "trade_date": "2024-01-25", "timestamp": "2024-01-25", "mins": 1458225}, {"id": "0001209191-23-051259", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Chen Schor", "who_key": "Schor Chen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15149.75, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919123051259/0001209191-23-051259-index.htm", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623825}, {"id": "0001209191-23-040299", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Steve Dubin", "who_key": "DUBIN STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11999.5, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919123040299/0001209191-23-040299-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759185}, {"id": "0000947871-23-000714", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1828749.9999999998, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787123000714/0000947871-23-000714-index.htm", "trade_date": "2023-06-27", "timestamp": "2023-06-27", "mins": 1763505}, {"id": "0000947871-23-000713", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1828749.9999999998, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787123000713/0000947871-23-000713-index.htm", "trade_date": "2023-06-27", "timestamp": "2023-06-27", "mins": 1763505}, {"id": "0000905718-21-001591", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Andrew Sinclair", "who_key": "Sinclair Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000000.0, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000090571821001591/0000905718-21-001591-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578545}, {"id": "0000905718-21-001587", "src": "INSIDERS", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Andrew Sinclair", "who_key": "Sinclair Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000000.0, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000090571821001587/0000905718-21-001587-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578545}], "institutional": [{"id": "13DG-0000038777-26-000272", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 7.7% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0000038777-26-000272-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "13DG-0002161951-26-000001", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. takes a 5.4% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0002161951-26-000001-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15345}, {"id": "13DG-0001231919-26-000916", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 9.9% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0001231919-26-000916-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000919574-26-003239", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 3.3% passive stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0000919574-26-003239-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001346824-26-000105", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. adjusts its stake in ACET (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0001346824-26-000105-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293265}, {"id": "13DG-0000947871-26-000427", "src": "13DG", "ticker": "ACET", "cik": "1720580", "company": "Adicet Bio, Inc.", "company_raw": "Adicet Bio, Inc.", "who": "Adicet Bio, Inc.", "who_key": "Adicet Bio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adicet Bio, Inc. moves to a 8.8% activist stake in ACET", "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/0000947871-26-000427-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300465}], "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": "Adicet Bio, Inc. - Common Stock", "new_value": "Adicet Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720580", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720580", "applied": 1, "detected_at": "2026-09-10T03:13:14.716627"}]}, "key_people": [{"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 14328750.0, "sold": 674847.06, "net": 13653902.94, "trades": 4, "top_score": 76.5, "lean": "buying", "history": [{"action": "SELL", "amount": 674847.06, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787126000421/0000947871-26-000421-index.htm"}, {"action": "BUY", "amount": 5000000.0, "date": "2025-10-08", "score": 71.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787125000898/0000947871-25-000898-index.htm"}, {"action": "BUY", "amount": 7500000.0, "date": "2024-01-25", "score": 76.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000095017024008053/0000950170-24-008053-index.htm"}, {"action": "BUY", "amount": 1828749.9999999998, "date": "2023-06-27", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787123000713/0000947871-23-000713-index.htm"}], "latest": {"action": "SELL", "amount": 674847.06, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787126000421/0000947871-26-000421-index.htm"}}, {"who": "Andrew Sinclair", "who_key": "Sinclair Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14000000.0, "sold": 0, "net": 14000000.0, "trades": 2, "top_score": 65.8, "lean": "buying", "history": [{"action": "BUY", "amount": 7000000.0, "date": "2021-12-08", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000090571821001587/0000905718-21-001587-index.htm"}, {"action": "BUY", "amount": 7000000.0, "date": "2021-12-08", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000090571821001591/0000905718-21-001591-index.htm"}], "latest": {"action": "BUY", "amount": 7000000.0, "date": "2021-12-08", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000090571821001587/0000905718-21-001587-index.htm"}}, {"who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9328750.0, "sold": 0, "net": 9328750.0, "trades": 2, "top_score": 76.5, "lean": "buying", "history": [{"action": "BUY", "amount": 7500000.0, "date": "2024-01-25", "score": 76.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000095017024008052/0000950170-24-008052-index.htm"}, {"action": "BUY", "amount": 1828749.9999999998, "date": "2023-06-27", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000094787123000714/0000947871-23-000714-index.htm"}], "latest": {"action": "BUY", "amount": 7500000.0, "date": "2024-01-25", "score": 76.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000095017024008052/0000950170-24-008052-index.htm"}}, {"who": "Chen Schor", "who_key": "Schor Chen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 15149.75, "sold": 3173805.8422000003, "net": -3158656.0922000003, "trades": 6, "top_score": 41.7, "lean": "selling", "history": [{"action": "BUY", "amount": 15149.75, "date": "2023-10-02", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919123051259/0001209191-23-051259-index.htm"}, {"action": "SELL", "amount": 811241.794, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122057004/0001209191-22-057004-index.htm"}, {"action": "SELL", "amount": 571488.0, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122056193/0001209191-22-056193-index.htm"}, {"action": "SELL", "amount": 456718.32810000004, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122055828/0001209191-22-055828-index.htm"}, {"action": "SELL", "amount": 17136.0, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122050372/0001209191-22-050372-index.htm"}, {"action": "SELL", "amount": 1317221.7201000003, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122049721/0001209191-22-049721-index.htm"}], "latest": {"action": "BUY", "amount": 15149.75, "date": "2023-10-02", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919123051259/0001209191-23-051259-index.htm"}}, {"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1603934.13, "sold": 0, "net": 1603934.13, "trades": 1, "top_score": 52.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1603934.13, "date": "2026-02-20", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000123191926000337/0001231919-26-000337-index.htm"}], "latest": {"action": "BUY", "amount": 1603934.13, "date": "2026-02-20", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000123191926000337/0001231919-26-000337-index.htm"}}, {"who": "Blake Aftab", "who_key": "Aftab Blake", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 564040.51, "net": -564040.51, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146307.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122057005/0001209191-22-057005-index.htm"}, {"action": "SELL", "amount": 131250.09, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122054261/0001209191-22-054261-index.htm"}, {"action": "SELL", "amount": 25348.4, "date": "2022-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122053659/0001209191-22-053659-index.htm"}, {"action": "SELL", "amount": 125424.0, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122044646/0001209191-22-044646-index.htm"}, {"action": "SELL", "amount": 115947.52, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122044182/0001209191-22-044182-index.htm"}, {"action": "SELL", "amount": 19763.5, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122041499/0001209191-22-041499-index.htm"}], "latest": {"action": "SELL", "amount": 146307.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122057005/0001209191-22-057005-index.htm"}}, {"who": "Aya Jakobovits", "who_key": "Jakobovits Aya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 511484.99999999994, "net": -511484.99999999994, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56000.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122018158/0001209191-22-018158-index.htm"}, {"action": "SELL", "amount": 59327.6, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122010952/0001209191-22-010952-index.htm"}, {"action": "SELL", "amount": 396157.39999999997, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122009417/0001209191-22-009417-index.htm"}], "latest": {"action": "SELL", "amount": 56000.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122018158/0001209191-22-018158-index.htm"}}, {"who": "Francesco Galimi", "who_key": "Galimi Francesco", "role": "SVP & Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 327600.0, "net": -327600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 327600.0, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122023285/0001209191-22-023285-index.htm"}], "latest": {"action": "SELL", "amount": 327600.0, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720580/000120919122023285/0001209191-22-023285-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001776004-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001720580-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001720580-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001340875-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001886986-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001265123-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001610876-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001757601-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001762451-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001983850-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001776004-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001720580-26-000043", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-20", "title": "Form 10-K/A", "accession": "0001720580-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003239", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-13", "title": "Form S-8 POS", "accession": "0001720580-26-000038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001720580-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001720580-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001231919-26-000425", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001720580-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001720580-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001720580-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001720580-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001231919-26-000337", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001231919-26-000335", "price_sensitive": false}], "performance": {"ticker": "ACET", "has_prices": true, "summary": {"n": 10, "avg": -0.6821945080550196, "win_rate": 0.1, "best": 0.11764705882352952, "worst": -0.9673806409417921, "as_of": "2026-08-07"}, "buys": [{"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1603934.13, "date": "2026-02-20", "score": 52.1, "ref_price": 7.14, "return": 0.11764705882352952}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000000.0, "date": "2025-10-08", "score": 71.9, "ref_price": 14.8592, "return": -0.4629589749111661}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7500000.0, "date": "2024-01-25", "score": 76.5, "ref_price": 39.52, "return": -0.7980769230769231}, {"who": "GORDON CARL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7500000.0, "date": "2024-01-25", "score": 76.5, "ref_price": 39.52, "return": -0.7980769230769231}, {"who": "Schor Chen", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 15149.75, "date": "2023-10-02", "score": 41.7, "ref_price": 20.96, "return": -0.6192748091603053}, {"who": "DUBIN STEVE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11999.5, "date": "2023-06-30", "score": 41.1, "ref_price": 38.88, "return": -0.7947530864197531}, {"who": "GORDON CARL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1828749.9999999998, "date": "2023-06-27", "score": 63.6, "ref_price": 34.08, "return": -0.7658450704225351}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1828749.9999999998, "date": "2023-06-27", "score": 63.6, "ref_price": 34.08, "return": -0.7658450704225351}, {"who": "Sinclair Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000000.0, "date": "2021-12-08", "score": 65.8, "ref_price": 244.64, "return": -0.9673806409417921}, {"who": "Sinclair Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000000.0, "date": "2021-12-08", "score": 65.7, "ref_price": 244.64, "return": -0.9673806409417921}]}, "price_series": [{"date": "2018-01-26", "close": 1890.5222, "volume": 21223.0}, {"date": "2018-01-29", "close": 1817.7236, "volume": 2584.0}, {"date": "2018-01-30", "close": 1762.8447, "volume": 1362.0}, {"date": "2018-01-31", "close": 1816.6037, "volume": 1612.0}, {"date": "2018-02-01", "close": 1875.9625, "volume": 739.0}, {"date": "2018-02-02", "close": 1908.4418, "volume": 1315.0}, {"date": "2018-02-05", "close": 1897.2421, "volume": 1786.0}, {"date": "2018-02-06", "close": 1800.924, "volume": 942.0}, {"date": "2018-02-07", "close": 1816.6037, "volume": 410.0}, {"date": "2018-02-08", "close": 1847.963, "volume": 514.0}, {"date": "2018-02-09", "close": 1903.9619, "volume": 256.0}, {"date": "2018-02-12", "close": 2027.1595, "volume": 1790.0}, {"date": "2018-02-13", "close": 2043.9591, "volume": 718.0}, {"date": "2018-02-14", "close": 2026.0395, "volume": 157.0}, {"date": "2018-02-15", "close": 2040.5992, "volume": 271.0}, {"date": "2018-02-16", "close": 2101.078, "volume": 889.0}, {"date": "2018-02-20", "close": 2183.9563, "volume": 1783.0}, {"date": "2018-02-21", "close": 2205.2359, "volume": 703.0}, {"date": "2018-02-22", "close": 2200.756, "volume": 702.0}, {"date": "2018-02-23", "close": 2335.1533, "volume": 995.0}, {"date": "2018-02-26", "close": 2307.1539, "volume": 473.0}, {"date": "2018-02-27", "close": 2211.9558, "volume": 1329.0}, {"date": "2018-02-28", "close": 2183.9563, "volume": 667.0}, {"date": "2018-03-01", "close": 2057.3989, "volume": 515.0}, {"date": "2018-03-02", "close": 1985.7203, "volume": 993.0}, {"date": "2018-03-05", "close": 1974.5205, "volume": 425.0}, {"date": "2018-03-06", "close": 1926.3615, "volume": 1458.0}, {"date": "2018-03-07", "close": 1905.0819, "volume": 946.0}, {"date": "2018-03-08", "close": 1812.1238, "volume": 819.0}, {"date": "2018-03-09", "close": 1780.7644, "volume": 923.0}, {"date": "2018-03-12", "close": 1780.7644, "volume": 1573.0}, {"date": "2018-03-13", "close": 1730.3654, "volume": 1122.0}, {"date": "2018-03-14", "close": 1688.9262, "volume": 2213.0}, {"date": "2018-03-15", "close": 1671.0066, "volume": 1137.0}, {"date": "2018-03-16", "close": 1674.3665, "volume": 6906.0}, {"date": "2018-03-19", "close": 1687.8062, "volume": 1467.0}, {"date": "2018-03-20", "close": 1666.5267, "volume": 1334.0}, {"date": "2018-03-21", "close": 1646.3671, "volume": 1085.0}, {"date": "2018-03-22", "close": 1476.1305, "volume": 1884.0}, {"date": "2018-03-23", "close": 1319.3336, "volume": 1202.0}, {"date": "2018-03-26", "close": 1226.3755, "volume": 897.0}, {"date": "2018-03-27", "close": 1258.8548, "volume": 898.0}, {"date": "2018-03-28", "close": 1182.6963, "volume": 793.0}, {"date": "2018-03-29", "close": 1072.9385, "volume": 932.0}, {"date": "2018-04-02", "close": 959.8208, "volume": 865.0}, {"date": "2018-04-03", "close": 991.1802, "volume": 1898.0}, {"date": "2018-04-04", "close": 984.4603, "volume": 498.0}, {"date": "2018-04-05", "close": 1071.8186, "volume": 2499.0}, {"date": "2018-04-06", "close": 950.861, "volume": 1976.0}, {"date": "2018-04-09", "close": 899.342, "volume": 1282.0}, {"date": "2018-04-10", "close": 1050.539, "volume": 1260.0}, {"date": "2018-04-11", "close": 1063.9787, "volume": 1157.0}, {"date": "2018-04-12", "close": 1028.1394, "volume": 1026.0}, {"date": "2018-04-13", "close": 1004.6199, "volume": 1219.0}, {"date": "2018-04-16", "close": 960.9408, "volume": 1064.0}, {"date": "2018-04-17", "close": 941.9012, "volume": 1106.0}, {"date": "2018-04-18", "close": 1018.0596, "volume": 915.0}, {"date": "2018-04-19", "close": 984.4603, "volume": 1052.0}, {"date": "2018-04-20", "close": 982.2204, "volume": 621.0}, {"date": "2018-04-23", "close": 999.02, "volume": 976.0}, {"date": "2018-04-24", "close": 955.3409, "volume": 569.0}, {"date": "2018-04-25", "close": 959.8208, "volume": 380.0}, {"date": "2018-04-26", "close": 966.5407, "volume": 2245.0}, {"date": "2018-04-27", "close": 995.6601, "volume": 884.0}, {"date": "2018-04-30", "close": 1007.9798, "volume": 787.0}, {"date": "2018-05-01", "close": 1081.8984, "volume": 1205.0}, {"date": "2018-05-02", "close": 1140.1372, "volume": 1300.0}, {"date": "2018-05-03", "close": 1091.9782, "volume": 1357.0}, {"date": "2018-05-04", "close": 1074.0585, "volume": 619.0}, {"date": "2018-05-07", "close": 1088.6182, "volume": 925.0}, {"date": "2018-05-08", "close": 1080.7784, "volume": 263.0}, {"date": "2018-05-09", "close": 1215.1757, "volume": 2928.0}, {"date": "2018-05-10", "close": 1257.7348, "volume": 2052.0}, {"date": "2018-05-11", "close": 1339.4932, "volume": 1243.0}, {"date": "2018-05-14", "close": 1273.4145, "volume": 1758.0}, {"date": "2018-05-15", "close": 1276.7745, "volume": 679.0}, {"date": "2018-05-16", "close": 1135.0973, "volume": 2046.0}, {"date": "2018-05-17", "close": 1028.1394, "volume": 2922.0}, {"date": "2018-05-18", "close": 1034.8593, "volume": 693.0}, {"date": "2018-05-21", "close": 984.4603, "volume": 1329.0}, {"date": "2018-05-22", "close": 979.9804, "volume": 810.0}, {"date": "2018-05-23", "close": 1022.5395, "volume": 878.0}, {"date": "2018-05-24", "close": 1011.3398, "volume": 1045.0}, {"date": "2018-05-25", "close": 1023.6595, "volume": 652.0}, {"date": "2018-05-29", "close": 1075.1785, "volume": 675.0}, {"date": "2018-05-30", "close": 1096.4581, "volume": 737.0}, {"date": "2018-05-31", "close": 1096.4581, "volume": 837.0}, {"date": "2018-06-01", "close": 1109.8978, "volume": 720.0}, {"date": "2018-06-04", "close": 1097.578, "volume": 673.0}, {"date": "2018-06-05", "close": 1109.8978, "volume": 1034.0}, {"date": "2018-06-06", "close": 1104.2979, "volume": 593.0}, {"date": "2018-06-07", "close": 1083.0183, "volume": 978.0}, {"date": "2018-06-08", "close": 1097.578, "volume": 1128.0}, {"date": "2018-06-11", "close": 1135.6573, "volume": 1376.0}, {"date": "2018-06-12", "close": 1142.3772, "volume": 1395.0}, {"date": "2018-06-13", "close": 1180.4564, "volume": 1153.0}, {"date": "2018-06-14", "close": 1216.2957, "volume": 1367.0}, {"date": "2018-06-15", "close": 1340.6132, "volume": 2605.0}, {"date": "2018-06-18", "close": 1257.7348, "volume": 1053.0}, {"date": "2018-06-19", "close": 1228.6154, "volume": 1164.0}, {"date": "2018-06-20", "close": 1216.2957, "volume": 1074.0}, {"date": "2018-06-21", "close": 1179.3364, "volume": 1150.0}, {"date": "2018-06-22", "close": 1105.4179, "volume": 2750.0}, {"date": "2018-06-25", "close": 1077.4185, "volume": 1252.0}, {"date": "2018-06-26", "close": 1044.9391, "volume": 749.0}, {"date": "2018-06-27", "close": 960.9408, "volume": 1292.0}, {"date": "2018-06-28", "close": 1007.9798, "volume": 904.0}, {"date": "2018-06-29", "close": 1024.7795, "volume": 1483.0}, {"date": "2018-07-02", "close": 1011.3398, "volume": 983.0}, {"date": "2018-07-03", "close": 1009.0998, "volume": 414.0}, {"date": "2018-07-05", "close": 996.7801, "volume": 1654.0}, {"date": "2018-07-06", "close": 1000.14, "volume": 1284.0}, {"date": "2018-07-09", "close": 960.9408, "volume": 1592.0}, {"date": "2018-07-10", "close": 938.5412, "volume": 2253.0}, {"date": "2018-07-11", "close": 1041.5792, "volume": 11632.0}, {"date": "2018-07-12", "close": 1022.5395, "volume": 2744.0}, {"date": "2018-07-13", "close": 1024.7795, "volume": 1034.0}, {"date": "2018-07-16", "close": 1002.38, "volume": 1635.0}, {"date": "2018-07-17", "close": 971.0206, "volume": 1280.0}, {"date": "2018-07-18", "close": 968.7806, "volume": 648.0}, {"date": "2018-07-19", "close": 976.6205, "volume": 640.0}, {"date": "2018-07-20", "close": 976.6205, "volume": 2458.0}, {"date": "2018-07-23", "close": 1009.0998, "volume": 1619.0}, {"date": "2018-07-24", "close": 1009.0998, "volume": 560.0}, {"date": "2018-07-25", "close": 1508.6098, "volume": 63909.0}, {"date": "2018-07-26", "close": 1444.7711, "volume": 13255.0}, {"date": "2018-07-27", "close": 1631.8074, "volume": 5082.0}, {"date": "2018-07-30", "close": 1681.0864, "volume": 9390.0}, {"date": "2018-07-31", "close": 1723.6455, "volume": 5818.0}, {"date": "2018-08-01", "close": 1482.8503, "volume": 8507.0}, {"date": "2018-08-02", "close": 1529.8894, "volume": 3383.0}, {"date": "2018-08-03", "close": 1378.6924, "volume": 2494.0}, {"date": "2018-08-06", "close": 1328.2934, "volume": 1096.0}, {"date": "2018-08-07", "close": 1318.2136, "volume": 1034.0}, {"date": "2018-08-08", "close": 1337.2533, "volume": 933.0}, {"date": "2018-08-09", "close": 1268.9346, "volume": 1239.0}, {"date": "2018-08-10", "close": 1267.8146, "volume": 1484.0}, {"date": "2018-08-13", "close": 1273.4145, "volume": 908.0}, {"date": "2018-08-14", "close": 1167.0167, "volume": 1906.0}, {"date": "2018-08-15", "close": 1126.6975, "volume": 2896.0}, {"date": "2018-08-16", "close": 1156.9369, "volume": 721.0}, {"date": "2018-08-17", "close": 1188.2962, "volume": 1489.0}, {"date": "2018-08-20", "close": 1146.8571, "volume": 751.0}, {"date": "2018-08-21", "close": 1198.376, "volume": 1098.0}, {"date": "2018-08-22", "close": 1198.376, "volume": 1328.0}, {"date": "2018-08-23", "close": 1142.3772, "volume": 1469.0}, {"date": "2018-08-24", "close": 1119.9776, "volume": 2010.0}, {"date": "2018-08-27", "close": 1189.4162, "volume": 465.0}, {"date": "2018-08-28", "close": 1199.496, "volume": 534.0}, {"date": "2018-08-29", "close": 1219.6556, "volume": 1758.0}, {"date": "2018-08-30", "close": 1292.4542, "volume": 1684.0}, {"date": "2018-08-31", "close": 1324.9335, "volume": 551.0}, {"date": "2018-09-04", "close": 1495.1701, "volume": 1614.0}, {"date": "2018-09-05", "close": 1363.0127, "volume": 1363.0}, {"date": "2018-09-06", "close": 1289.0942, "volume": 596.0}, {"date": "2018-09-07", "close": 1318.2136, "volume": 491.0}, {"date": "2018-09-10", "close": 1375.3325, "volume": 561.0}, {"date": "2018-09-11", "close": 1368.6126, "volume": 962.0}, {"date": "2018-09-12", "close": 1432.4514, "volume": 812.0}, {"date": "2018-09-13", "close": 1444.7711, "volume": 2991.0}, {"date": "2018-09-14", "close": 1529.8894, "volume": 933.0}, {"date": "2018-09-17", "close": 1561.2488, "volume": 1041.0}, {"date": "2018-09-18", "close": 1589.2482, "volume": 1925.0}, {"date": "2018-09-19", "close": 1574.6885, "volume": 1322.0}, {"date": "2018-09-20", "close": 1693.4061, "volume": 1985.0}, {"date": "2018-09-21", "close": 1684.4463, "volume": 3512.0}, {"date": "2018-09-24", "close": 1749.405, "volume": 1141.0}, {"date": "2018-09-25", "close": 1759.4848, "volume": 1151.0}, {"date": "2018-09-26", "close": 1769.5646, "volume": 1438.0}, {"date": "2018-09-27", "close": 1704.6059, "volume": 1159.0}, {"date": "2018-09-28", "close": 1695.6461, "volume": 1114.0}, {"date": "2018-10-01", "close": 1562.3688, "volume": 970.0}, {"date": "2018-10-02", "close": 1495.1701, "volume": 1318.0}, {"date": "2018-10-03", "close": 1520.9296, "volume": 565.0}, {"date": "2018-10-04", "close": 1620.6076, "volume": 720.0}, {"date": "2018-10-05", "close": 1513.0897, "volume": 675.0}, {"date": "2018-10-08", "close": 1432.4514, "volume": 1145.0}, {"date": "2018-10-09", "close": 1394.3721, "volume": 1686.0}, {"date": "2018-10-10", "close": 1279.0144, "volume": 1466.0}, {"date": "2018-10-11", "close": 1243.1751, "volume": 1755.0}, {"date": "2018-10-12", "close": 1271.1746, "volume": 701.0}, {"date": "2018-10-15", "close": 1263.3347, "volume": 1082.0}, {"date": "2018-10-16", "close": 1395.4921, "volume": 1324.0}, {"date": "2018-10-17", "close": 1419.0116, "volume": 626.0}, {"date": "2018-10-18", "close": 1355.1729, "volume": 1067.0}, {"date": "2018-10-19", "close": 1333.8933, "volume": 431.0}, {"date": "2018-10-22", "close": 1235.3353, "volume": 1110.0}, {"date": "2018-10-23", "close": 1287.9742, "volume": 545.0}, {"date": "2018-10-24", "close": 1254.3749, "volume": 917.0}, {"date": "2018-10-25", "close": 1287.9742, "volume": 826.0}, {"date": "2018-10-26", "close": 1308.1338, "volume": 580.0}, {"date": "2018-10-29", "close": 1220.7756, "volume": 869.0}, {"date": "2018-10-30", "close": 1251.015, "volume": 383.0}, {"date": "2018-10-31", "close": 1238.6952, "volume": 252.0}, {"date": "2018-11-01", "close": 1313.7337, "volume": 765.0}, {"date": "2018-11-02", "close": 1277.8944, "volume": 578.0}, {"date": "2018-11-05", "close": 1323.8135, "volume": 392.0}, {"date": "2018-11-06", "close": 1342.8531, "volume": 1551.0}, {"date": "2018-11-07", "close": 1333.8933, "volume": 412.0}, {"date": "2018-11-08", "close": 1364.1327, "volume": 720.0}, {"date": "2018-11-09", "close": 1272.2946, "volume": 458.0}, {"date": "2018-11-12", "close": 1265.5747, "volume": 485.0}, {"date": "2018-11-13", "close": 1236.4553, "volume": 795.0}, {"date": "2018-11-14", "close": 1313.7337, "volume": 407.0}, {"date": "2018-11-15", "close": 1423.4915, "volume": 643.0}, {"date": "2018-11-16", "close": 1472.7705, "volume": 751.0}, {"date": "2018-11-19", "close": 1404.4519, "volume": 360.0}, {"date": "2018-11-20", "close": 1367.4926, "volume": 517.0}, {"date": "2018-11-21", "close": 1408.9318, "volume": 696.0}, {"date": "2018-11-23", "close": 1452.6109, "volume": 269.0}, {"date": "2018-11-26", "close": 1508.6098, "volume": 478.0}, {"date": "2018-11-27", "close": 1497.4101, "volume": 241.0}, {"date": "2018-11-28", "close": 1503.0099, "volume": 668.0}, {"date": "2018-11-29", "close": 1470.5306, "volume": 538.0}, {"date": "2018-11-30", "close": 1462.6907, "volume": 454.0}, {"date": "2018-12-03", "close": 1460.4508, "volume": 417.0}, {"date": "2018-12-04", "close": 1324.9335, "volume": 472.0}, {"date": "2018-12-06", "close": 1410.0518, "volume": 383.0}, {"date": "2018-12-07", "close": 1350.693, "volume": 199.0}, {"date": "2018-12-10", "close": 1411.1718, "volume": 430.0}, {"date": "2018-12-11", "close": 1414.5317, "volume": 500.0}, {"date": "2018-12-12", "close": 1471.6506, "volume": 906.0}, {"date": "2018-12-13", "close": 1500.77, "volume": 979.0}, {"date": "2018-12-14", "close": 1379.8124, "volume": 916.0}, {"date": "2018-12-17", "close": 1215.1757, "volume": 942.0}, {"date": "2018-12-18", "close": 1126.6975, "volume": 1144.0}, {"date": "2018-12-19", "close": 1077.4185, "volume": 1797.0}, {"date": "2018-12-20", "close": 1007.9798, "volume": 2407.0}, {"date": "2018-12-21", "close": 899.342, "volume": 5336.0}, {"date": "2018-12-24", "close": 900.462, "volume": 458.0}, {"date": "2018-12-26", "close": 892.6221, "volume": 2040.0}, {"date": "2018-12-27", "close": 958.7008, "volume": 1245.0}, {"date": "2018-12-28", "close": 985.5803, "volume": 601.0}, {"date": "2018-12-31", "close": 965.4207, "volume": 806.0}, {"date": "2019-01-02", "close": 996.7801, "volume": 592.0}, {"date": "2019-01-03", "close": 928.4614, "volume": 361.0}, {"date": "2019-01-04", "close": 983.3403, "volume": 328.0}, {"date": "2019-01-07", "close": 997.9, "volume": 407.0}, {"date": "2019-01-08", "close": 949.741, "volume": 386.0}, {"date": "2019-01-09", "close": 968.7806, "volume": 245.0}, {"date": "2019-01-10", "close": 927.3415, "volume": 592.0}, {"date": "2019-01-11", "close": 910.5418, "volume": 331.0}, {"date": "2019-01-14", "close": 898.222, "volume": 774.0}, {"date": "2019-01-15", "close": 904.9419, "volume": 1404.0}, {"date": "2019-01-16", "close": 906.0619, "volume": 176.0}, {"date": "2019-01-17", "close": 901.582, "volume": 308.0}, {"date": "2019-01-18", "close": 966.5407, "volume": 480.0}, {"date": "2019-01-22", "close": 930.7014, "volume": 429.0}, {"date": "2019-01-23", "close": 923.9815, "volume": 755.0}, {"date": "2019-01-24", "close": 880.3024, "volume": 525.0}, {"date": "2019-01-25", "close": 927.3415, "volume": 888.0}, {"date": "2019-01-28", "close": 950.861, "volume": 314.0}, {"date": "2019-01-29", "close": 915.0217, "volume": 326.0}, {"date": "2019-01-30", "close": 997.9, "volume": 759.0}, {"date": "2019-01-31", "close": 994.5401, "volume": 1424.0}, {"date": "2019-02-01", "close": 965.4207, "volume": 479.0}, {"date": "2019-02-04", "close": 897.1021, "volume": 855.0}, {"date": "2019-02-05", "close": 872.4626, "volume": 948.0}, {"date": "2019-02-06", "close": 869.1026, "volume": 460.0}, {"date": "2019-02-07", "close": 936.3013, "volume": 389.0}, {"date": "2019-02-08", "close": 948.621, "volume": 318.0}, {"date": "2019-02-11", "close": 904.9419, "volume": 479.0}, {"date": "2019-02-12", "close": 902.7019, "volume": 508.0}, {"date": "2019-02-13", "close": 939.6612, "volume": 188.0}, {"date": "2019-02-14", "close": 893.7421, "volume": 439.0}, {"date": "2019-02-15", "close": 898.222, "volume": 232.0}, {"date": "2019-02-19", "close": 931.8214, "volume": 157.0}, {"date": "2019-02-20", "close": 899.342, "volume": 451.0}, {"date": "2019-02-21", "close": 899.342, "volume": 870.0}, {"date": "2019-02-22", "close": 902.7019, "volume": 763.0}, {"date": "2019-02-25", "close": 897.1021, "volume": 508.0}, {"date": "2019-02-26", "close": 926.2215, "volume": 169.0}, {"date": "2019-02-27", "close": 955.3409, "volume": 195.0}, {"date": "2019-02-28", "close": 958.7008, "volume": 282.0}, {"date": "2019-03-01", "close": 982.2204, "volume": 429.0}, {"date": "2019-03-04", "close": 982.2204, "volume": 317.0}, {"date": "2019-03-05", "close": 960.9408, "volume": 226.0}, {"date": "2019-03-06", "close": 912.7817, "volume": 477.0}, {"date": "2019-03-07", "close": 894.8621, "volume": 132.0}, {"date": "2019-03-08", "close": 920.6216, "volume": 687.0}, {"date": "2019-03-11", "close": 991.1802, "volume": 346.0}, {"date": "2019-03-12", "close": 923.9815, "volume": 411.0}, {"date": "2019-03-13", "close": 964.3007, "volume": 148.0}, {"date": "2019-03-14", "close": 971.0206, "volume": 139.0}, {"date": "2019-03-15", "close": 981.1004, "volume": 521.0}, {"date": "2019-03-18", "close": 1013.5797, "volume": 1101.0}, {"date": "2019-03-19", "close": 781.7444, "volume": 5355.0}, {"date": "2019-03-20", "close": 708.9458, "volume": 16564.0}, {"date": "2019-03-21", "close": 721.2656, "volume": 3622.0}, {"date": "2019-03-22", "close": 724.6255, "volume": 2726.0}, {"date": "2019-03-25", "close": 726.8655, "volume": 2691.0}, {"date": "2019-03-26", "close": 767.1847, "volume": 1983.0}, {"date": "2019-03-27", "close": 786.2243, "volume": 4514.0}, {"date": "2019-03-28", "close": 786.2243, "volume": 2042.0}, {"date": "2019-03-29", "close": 763.8247, "volume": 4644.0}, {"date": "2019-04-01", "close": 778.3844, "volume": 2858.0}, {"date": "2019-04-02", "close": 778.3844, "volume": 1471.0}, {"date": "2019-04-03", "close": 777.2645, "volume": 1079.0}, {"date": "2019-04-04", "close": 775.0245, "volume": 1278.0}, {"date": "2019-04-05", "close": 779.5044, "volume": 1141.0}, {"date": "2019-04-08", "close": 779.5044, "volume": 1506.0}, {"date": "2019-04-09", "close": 780.6244, "volume": 3716.0}, {"date": "2019-04-10", "close": 836.6233, "volume": 2147.0}, {"date": "2019-04-11", "close": 817.5836, "volume": 1548.0}, {"date": "2019-04-12", "close": 874.7025, "volume": 919.0}, {"date": "2019-04-15", "close": 803.0239, "volume": 1222.0}, {"date": "2019-04-16", "close": 813.1037, "volume": 1095.0}, {"date": "2019-04-17", "close": 786.2243, "volume": 1737.0}, {"date": "2019-04-18", "close": 752.6249, "volume": 1243.0}, {"date": "2019-04-22", "close": 727.9854, "volume": 1586.0}, {"date": "2019-04-23", "close": 788.4642, "volume": 1161.0}, {"date": "2019-04-24", "close": 860.1428, "volume": 2115.0}, {"date": "2019-04-25", "close": 844.4631, "volume": 1278.0}, {"date": "2019-04-26", "close": 870.2226, "volume": 1345.0}, {"date": "2019-04-29", "close": 930.7014, "volume": 1951.0}, {"date": "2019-04-30", "close": 901.582, "volume": 1181.0}, {"date": "2019-05-01", "close": 900.462, "volume": 585.0}, {"date": "2019-05-02", "close": 904.9419, "volume": 487.0}, {"date": "2019-05-03", "close": 913.9017, "volume": 682.0}, {"date": "2019-05-06", "close": 911.6618, "volume": 1110.0}, {"date": "2019-05-07", "close": 895.9821, "volume": 771.0}, {"date": "2019-05-08", "close": 894.8621, "volume": 778.0}, {"date": "2019-05-09", "close": 975.5005, "volume": 1121.0}, {"date": "2019-05-10", "close": 984.4603, "volume": 1334.0}, {"date": "2019-05-13", "close": 904.9419, "volume": 856.0}, {"date": "2019-05-14", "close": 910.5418, "volume": 637.0}, {"date": "2019-05-15", "close": 888.1422, "volume": 1184.0}, {"date": "2019-05-16", "close": 904.9419, "volume": 639.0}, {"date": "2019-05-17", "close": 882.5423, "volume": 389.0}, {"date": "2019-05-20", "close": 909.4218, "volume": 1485.0}, {"date": "2019-05-21", "close": 904.9419, "volume": 612.0}, {"date": "2019-05-22", "close": 851.183, "volume": 996.0}, {"date": "2019-05-23", "close": 833.2633, "volume": 360.0}, {"date": "2019-05-24", "close": 855.6629, "volume": 301.0}, {"date": "2019-05-28", "close": 839.9832, "volume": 548.0}, {"date": "2019-05-29", "close": 879.1824, "volume": 519.0}, {"date": "2019-05-30", "close": 847.823, "volume": 1023.0}, {"date": "2019-05-31", "close": 807.5038, "volume": 834.0}, {"date": "2019-06-03", "close": 780.6244, "volume": 786.0}, {"date": "2019-06-04", "close": 791.8242, "volume": 583.0}, {"date": "2019-06-05", "close": 832.1434, "volume": 783.0}, {"date": "2019-06-06", "close": 895.9821, "volume": 668.0}, {"date": "2019-06-07", "close": 984.4603, "volume": 2509.0}, {"date": "2019-06-10", "close": 987.8202, "volume": 2744.0}, {"date": "2019-06-11", "close": 934.0613, "volume": 933.0}, {"date": "2019-06-12", "close": 996.7801, "volume": 627.0}, {"date": "2019-06-13", "close": 1013.5797, "volume": 768.0}, {"date": "2019-06-14", "close": 1002.38, "volume": 597.0}, {"date": "2019-06-17", "close": 1058.3788, "volume": 1333.0}, {"date": "2019-06-18", "close": 1041.5792, "volume": 1381.0}, {"date": "2019-06-19", "close": 1143.4971, "volume": 1994.0}, {"date": "2019-06-20", "close": 1178.2164, "volume": 1404.0}, {"date": "2019-06-21", "close": 1159.1768, "volume": 2733.0}, {"date": "2019-06-24", "close": 1131.1774, "volume": 1030.0}, {"date": "2019-06-25", "close": 1117.7376, "volume": 1095.0}, {"date": "2019-06-26", "close": 1109.8978, "volume": 949.0}, {"date": "2019-06-27", "close": 1147.977, "volume": 1300.0}, {"date": "2019-06-28", "close": 1142.3772, "volume": 8114.0}, {"date": "2019-07-01", "close": 1152.457, "volume": 954.0}, {"date": "2019-07-02", "close": 1151.337, "volume": 573.0}, {"date": "2019-07-03", "close": 1151.337, "volume": 341.0}, {"date": "2019-07-05", "close": 1150.217, "volume": 843.0}, {"date": "2019-07-08", "close": 1136.7773, "volume": 1111.0}, {"date": "2019-07-09", "close": 1090.8582, "volume": 1062.0}, {"date": "2019-07-10", "close": 1091.9782, "volume": 1222.0}, {"date": "2019-07-11", "close": 1075.1785, "volume": 1395.0}, {"date": "2019-07-12", "close": 1103.1779, "volume": 1173.0}, {"date": "2019-07-15", "close": 1163.6567, "volume": 1865.0}, {"date": "2019-07-16", "close": 1149.097, "volume": 1339.0}, {"date": "2019-07-17", "close": 1163.6567, "volume": 2709.0}, {"date": "2019-07-18", "close": 1161.4168, "volume": 1726.0}, {"date": "2019-07-19", "close": 1121.0976, "volume": 1632.0}, {"date": "2019-07-22", "close": 1256.6149, "volume": 2303.0}, {"date": "2019-07-23", "close": 1282.3744, "volume": 3617.0}, {"date": "2019-07-24", "close": 1206.2159, "volume": 2997.0}, {"date": "2019-07-25", "close": 1107.6578, "volume": 3097.0}, {"date": "2019-07-26", "close": 1063.9787, "volume": 1878.0}, {"date": "2019-07-29", "close": 1179.3364, "volume": 2318.0}, {"date": "2019-07-30", "close": 1230.8554, "volume": 2496.0}, {"date": "2019-07-31", "close": 1218.5356, "volume": 2122.0}, {"date": "2019-08-01", "close": 1193.8961, "volume": 1379.0}, {"date": "2019-08-02", "close": 1155.8169, "volume": 1568.0}, {"date": "2019-08-05", "close": 1096.4581, "volume": 2215.0}, {"date": "2019-08-06", "close": 1095.3381, "volume": 978.0}, {"date": "2019-08-07", "close": 1109.8978, "volume": 821.0}, {"date": "2019-08-08", "close": 1107.6578, "volume": 634.0}, {"date": "2019-08-09", "close": 1072.9385, "volume": 1189.0}, {"date": "2019-08-12", "close": 1038.2192, "volume": 1021.0}, {"date": "2019-08-13", "close": 1091.9782, "volume": 762.0}, {"date": "2019-08-14", "close": 1046.0591, "volume": 1641.0}, {"date": "2019-08-15", "close": 1103.1779, "volume": 1004.0}, {"date": "2019-08-16", "close": 1121.0976, "volume": 1475.0}, {"date": "2019-08-19", "close": 1131.1774, "volume": 1093.0}, {"date": "2019-08-20", "close": 1131.1774, "volume": 741.0}, {"date": "2019-08-21", "close": 1209.5758, "volume": 1278.0}, {"date": "2019-08-22", "close": 1189.4162, "volume": 1158.0}, {"date": "2019-08-23", "close": 1119.9776, "volume": 757.0}, {"date": "2019-08-26", "close": 1109.8978, "volume": 637.0}, {"date": "2019-08-27", "close": 1075.1785, "volume": 545.0}, {"date": "2019-08-28", "close": 1083.0183, "volume": 733.0}, {"date": "2019-08-29", "close": 1086.3783, "volume": 692.0}, {"date": "2019-08-30", "close": 1077.4185, "volume": 897.0}, {"date": "2019-09-03", "close": 1048.299, "volume": 688.0}, {"date": "2019-09-04", "close": 1084.1383, "volume": 2396.0}, {"date": "2019-09-05", "close": 1116.6177, "volume": 1221.0}, {"date": "2019-09-06", "close": 1098.698, "volume": 620.0}, {"date": "2019-09-09", "close": 1107.6578, "volume": 1186.0}, {"date": "2019-09-10", "close": 1112.1378, "volume": 1102.0}, {"date": "2019-09-11", "close": 1116.6177, "volume": 1849.0}, {"date": "2019-09-12", "close": 1135.6573, "volume": 976.0}, {"date": "2019-09-13", "close": 1149.097, "volume": 1145.0}, {"date": "2019-09-16", "close": 1169.2566, "volume": 2090.0}, {"date": "2019-09-17", "close": 1128.9374, "volume": 597.0}, {"date": "2019-09-18", "close": 1084.1383, "volume": 631.0}, {"date": "2019-09-19", "close": 1094.2181, "volume": 542.0}, {"date": "2019-09-20", "close": 1084.1383, "volume": 925.0}, {"date": "2019-09-23", "close": 1052.7789, "volume": 1042.0}, {"date": "2019-09-24", "close": 1013.5797, "volume": 1284.0}, {"date": "2019-09-25", "close": 1030.3794, "volume": 568.0}, {"date": "2019-09-26", "close": 1012.4598, "volume": 662.0}, {"date": "2019-09-27", "close": 974.3805, "volume": 846.0}, {"date": "2019-09-30", "close": 990.0602, "volume": 918.0}, {"date": "2019-10-01", "close": 938.5412, "volume": 753.0}, {"date": "2019-10-02", "close": 916.1417, "volume": 1254.0}, {"date": "2019-10-03", "close": 939.6612, "volume": 410.0}, {"date": "2019-10-04", "close": 919.5016, "volume": 887.0}, {"date": "2019-10-07", "close": 917.2617, "volume": 1021.0}, {"date": "2019-10-08", "close": 866.8627, "volume": 1315.0}, {"date": "2019-10-09", "close": 796.3041, "volume": 1108.0}, {"date": "2019-10-10", "close": 819.8236, "volume": 566.0}, {"date": "2019-10-11", "close": 815.3437, "volume": 946.0}, {"date": "2019-10-14", "close": 783.9843, "volume": 1205.0}, {"date": "2019-10-15", "close": 773.9045, "volume": 1915.0}, {"date": "2019-10-16", "close": 775.0245, "volume": 981.0}, {"date": "2019-10-17", "close": 767.1847, "volume": 1917.0}, {"date": "2019-10-18", "close": 782.8643, "volume": 882.0}, {"date": "2019-10-21", "close": 791.8242, "volume": 1526.0}, {"date": "2019-10-22", "close": 752.6249, "volume": 2041.0}, {"date": "2019-10-23", "close": 788.4642, "volume": 2011.0}, {"date": "2019-10-24", "close": 763.8247, "volume": 2636.0}, {"date": "2019-10-25", "close": 764.9447, "volume": 2671.0}, {"date": "2019-10-28", "close": 780.6244, "volume": 2005.0}, {"date": "2019-10-29", "close": 787.3443, "volume": 3176.0}, {"date": "2019-10-30", "close": 799.664, "volume": 2641.0}, {"date": "2019-10-31", "close": 811.9838, "volume": 2159.0}, {"date": "2019-11-01", "close": 879.1824, "volume": 1218.0}, {"date": "2019-11-04", "close": 912.7817, "volume": 2650.0}, {"date": "2019-11-05", "close": 847.823, "volume": 2086.0}, {"date": "2019-11-06", "close": 864.6227, "volume": 1487.0}, {"date": "2019-11-07", "close": 918.3816, "volume": 1670.0}, {"date": "2019-11-08", "close": 974.3805, "volume": 2127.0}, {"date": "2019-11-11", "close": 994.5401, "volume": 2478.0}, {"date": "2019-11-12", "close": 1038.2192, "volume": 5783.0}, {"date": "2019-11-13", "close": 941.9012, "volume": 4660.0}, {"date": "2019-11-14", "close": 890.3822, "volume": 2096.0}, {"date": "2019-11-15", "close": 122.0776, "volume": 235097.0}, {"date": "2019-11-18", "close": 127.6774, "volume": 55861.0}, {"date": "2019-11-19", "close": 124.3175, "volume": 26726.0}, {"date": "2019-11-20", "close": 119.8376, "volume": 15877.0}, {"date": "2019-11-21", "close": 120.9576, "volume": 13549.0}, {"date": "2019-11-22", "close": 135.5173, "volume": 38463.0}, {"date": "2019-11-25", "close": 143.3571, "volume": 33063.0}, {"date": "2019-11-26", "close": 137.7572, "volume": 14655.0}, {"date": "2019-11-27", "close": 135.5173, "volume": 12077.0}, {"date": "2019-11-29", "close": 134.3973, "volume": 5422.0}, {"date": "2019-12-02", "close": 139.9972, "volume": 9553.0}, {"date": "2019-12-03", "close": 133.2773, "volume": 8242.0}, {"date": "2019-12-04", "close": 132.1574, "volume": 9586.0}, {"date": "2019-12-05", "close": 135.5173, "volume": 13350.0}, {"date": "2019-12-06", "close": 142.2372, "volume": 13298.0}, {"date": "2019-12-09", "close": 144.4771, "volume": 7533.0}, {"date": "2019-12-10", "close": 138.8772, "volume": 10804.0}, {"date": "2019-12-11", "close": 139.9972, "volume": 4636.0}, {"date": "2019-12-12", "close": 138.8772, "volume": 8740.0}, {"date": "2019-12-13", "close": 137.7572, "volume": 6966.0}, {"date": "2019-12-16", "close": 130.4774, "volume": 10964.0}, {"date": "2019-12-17", "close": 127.6774, "volume": 13222.0}, {"date": "2019-12-18", "close": 132.1574, "volume": 120578.0}, {"date": "2019-12-19", "close": 138.8772, "volume": 11004.0}, {"date": "2019-12-20", "close": 145.5971, "volume": 17205.0}, {"date": "2019-12-23", "close": 154.5569, "volume": 31213.0}, {"date": "2019-12-24", "close": 156.7969, "volume": 12488.0}, {"date": "2019-12-26", "close": 148.957, "volume": 12632.0}, {"date": "2019-12-27", "close": 147.837, "volume": 6471.0}, {"date": "2019-12-30", "close": 150.077, "volume": 13186.0}, {"date": "2019-12-31", "close": 166.8767, "volume": 43834.0}, {"date": "2020-01-02", "close": 157.9168, "volume": 18282.0}, {"date": "2020-01-03", "close": 163.5167, "volume": 13848.0}, {"date": "2020-01-06", "close": 163.5167, "volume": 10183.0}, {"date": "2020-01-07", "close": 162.3968, "volume": 9450.0}, {"date": "2020-01-08", "close": 157.9168, "volume": 8525.0}, {"date": "2020-01-09", "close": 165.7567, "volume": 11691.0}, {"date": "2020-01-10", "close": 190.3962, "volume": 48499.0}, {"date": "2020-01-13", "close": 175.8365, "volume": 26172.0}, {"date": "2020-01-14", "close": 166.8767, "volume": 16176.0}, {"date": "2020-01-15", "close": 170.2366, "volume": 9088.0}, {"date": "2020-01-16", "close": 167.9966, "volume": 9221.0}, {"date": "2020-01-17", "close": 163.5167, "volume": 27797.0}, {"date": "2020-01-21", "close": 166.8767, "volume": 21054.0}, {"date": "2020-01-22", "close": 165.7567, "volume": 22795.0}, {"date": "2020-01-23", "close": 163.5167, "volume": 15627.0}, {"date": "2020-01-24", "close": 157.9168, "volume": 25008.0}, {"date": "2020-01-27", "close": 153.4369, "volume": 24991.0}, {"date": "2020-01-28", "close": 157.9168, "volume": 11336.0}, {"date": "2020-01-29", "close": 147.837, "volume": 12220.0}, {"date": "2020-01-30", "close": 143.3571, "volume": 13397.0}, {"date": "2020-01-31", "close": 154.5569, "volume": 11963.0}, {"date": "2020-02-03", "close": 156.7969, "volume": 7691.0}, {"date": "2020-02-04", "close": 151.197, "volume": 8123.0}, {"date": "2020-02-05", "close": 153.4369, "volume": 4549.0}, {"date": "2020-02-06", "close": 156.2369, "volume": 21019.0}, {"date": "2020-02-07", "close": 156.7969, "volume": 8030.0}, {"date": "2020-02-10", "close": 154.5569, "volume": 4392.0}, {"date": "2020-02-11", "close": 155.6769, "volume": 3640.0}, {"date": "2020-02-12", "close": 156.7969, "volume": 4511.0}, {"date": "2020-02-13", "close": 154.5569, "volume": 4809.0}, {"date": "2020-02-14", "close": 151.197, "volume": 6705.0}, {"date": "2020-02-18", "close": 148.957, "volume": 4545.0}, {"date": "2020-02-19", "close": 164.6367, "volume": 35348.0}, {"date": "2020-02-20", "close": 163.5167, "volume": 9031.0}, {"date": "2020-02-21", "close": 170.2366, "volume": 14598.0}, {"date": "2020-02-24", "close": 169.1166, "volume": 12038.0}, {"date": "2020-02-25", "close": 164.6367, "volume": 9080.0}, {"date": "2020-02-26", "close": 162.3968, "volume": 7378.0}, {"date": "2020-02-27", "close": 152.317, "volume": 16259.0}, {"date": "2020-02-28", "close": 155.6769, "volume": 9152.0}, {"date": "2020-03-02", "close": 159.0368, "volume": 5064.0}, {"date": "2020-03-03", "close": 160.1568, "volume": 3752.0}, {"date": "2020-03-04", "close": 161.2768, "volume": 4655.0}, {"date": "2020-03-05", "close": 154.5569, "volume": 6597.0}, {"date": "2020-03-06", "close": 151.197, "volume": 11558.0}, {"date": "2020-03-09", "close": 141.1172, "volume": 17302.0}, {"date": "2020-03-10", "close": 138.8772, "volume": 9499.0}, {"date": "2020-03-11", "close": 131.0374, "volume": 8324.0}, {"date": "2020-03-12", "close": 118.7176, "volume": 9136.0}, {"date": "2020-03-13", "close": 119.8376, "volume": 7417.0}, {"date": "2020-03-16", "close": 107.529, "volume": 5518.0}, {"date": "2020-03-17", "close": 108.6826, "volume": 4322.0}, {"date": "2020-03-18", "close": 97.9308, "volume": 6579.0}, {"date": "2020-03-19", "close": 107.1147, "volume": 3865.0}, {"date": "2020-03-20", "close": 108.6378, "volume": 4108.0}, {"date": "2020-03-23", "close": 108.6378, "volume": 1723.0}, {"date": "2020-03-24", "close": 117.5976, "volume": 9998.0}, {"date": "2020-03-25", "close": 122.0776, "volume": 3591.0}, {"date": "2020-03-26", "close": 117.5976, "volume": 2759.0}, {"date": "2020-03-27", "close": 116.4777, "volume": 2687.0}, {"date": "2020-03-30", "close": 122.0776, "volume": 1653.0}, {"date": "2020-03-31", "close": 115.3577, "volume": 5330.0}, {"date": "2020-04-01", "close": 113.1177, "volume": 2616.0}, {"date": "2020-04-02", "close": 118.7176, "volume": 3082.0}, {"date": "2020-04-03", "close": 115.3577, "volume": 3807.0}, {"date": "2020-04-06", "close": 118.7176, "volume": 3384.0}, {"date": "2020-04-07", "close": 114.2377, "volume": 2417.0}, {"date": "2020-04-08", "close": 123.1975, "volume": 3768.0}, {"date": "2020-04-09", "close": 123.1975, "volume": 2047.0}, {"date": "2020-04-13", "close": 127.1175, "volume": 3589.0}, {"date": "2020-04-14", "close": 134.3973, "volume": 6290.0}, {"date": "2020-04-15", "close": 129.9174, "volume": 1950.0}, {"date": "2020-04-16", "close": 128.7974, "volume": 1864.0}, {"date": "2020-04-17", "close": 132.1574, "volume": 3326.0}, {"date": "2020-04-20", "close": 134.3973, "volume": 5743.0}, {"date": "2020-04-21", "close": 128.7974, "volume": 3604.0}, {"date": "2020-04-22", "close": 128.7974, "volume": 1915.0}, {"date": "2020-04-23", "close": 131.0374, "volume": 1581.0}, {"date": "2020-04-24", "close": 128.7974, "volume": 3373.0}, {"date": "2020-04-27", "close": 138.8772, "volume": 2840.0}, {"date": "2020-04-28", "close": 136.6373, "volume": 2027.0}, {"date": "2020-04-29", "close": 172.4766, "volume": 127347.0}, {"date": "2020-04-30", "close": 171.3566, "volume": 25508.0}, {"date": "2020-05-01", "close": 167.9966, "volume": 10058.0}, {"date": "2020-05-04", "close": 170.2366, "volume": 6667.0}, {"date": "2020-05-05", "close": 191.5162, "volume": 48241.0}, {"date": "2020-05-06", "close": 195.9961, "volume": 10906.0}, {"date": "2020-05-07", "close": 193.7561, "volume": 10633.0}, {"date": "2020-05-08", "close": 213.9157, "volume": 40475.0}, {"date": "2020-05-11", "close": 215.0357, "volume": 13613.0}, {"date": "2020-05-12", "close": 216.1557, "volume": 40961.0}, {"date": "2020-05-13", "close": 204.9559, "volume": 20500.0}, {"date": "2020-05-14", "close": 215.0357, "volume": 7669.0}, {"date": "2020-05-15", "close": 217.2757, "volume": 5621.0}, {"date": "2020-05-18", "close": 216.1557, "volume": 6033.0}, {"date": "2020-05-19", "close": 219.5156, "volume": 5758.0}, {"date": "2020-05-20", "close": 219.5156, "volume": 7278.0}, {"date": "2020-05-21", "close": 227.3555, "volume": 10433.0}, {"date": "2020-05-22", "close": 235.1953, "volume": 10234.0}, {"date": "2020-05-26", "close": 255.3549, "volume": 20409.0}, {"date": "2020-05-27", "close": 235.1953, "volume": 11153.0}, {"date": "2020-05-28", "close": 247.515, "volume": 57945.0}, {"date": "2020-05-29", "close": 243.0351, "volume": 25161.0}, {"date": "2020-06-01", "close": 226.2355, "volume": 7003.0}, {"date": "2020-06-02", "close": 223.9955, "volume": 9776.0}, {"date": "2020-06-03", "close": 249.755, "volume": 17441.0}, {"date": "2020-06-04", "close": 239.1152, "volume": 12242.0}, {"date": "2020-06-05", "close": 244.1551, "volume": 7057.0}, {"date": "2020-06-08", "close": 249.755, "volume": 6863.0}, {"date": "2020-06-09", "close": 268.7946, "volume": 13891.0}, {"date": "2020-06-10", "close": 251.995, "volume": 7428.0}, {"date": "2020-06-11", "close": 228.4754, "volume": 12434.0}, {"date": "2020-06-12", "close": 234.0753, "volume": 7346.0}, {"date": "2020-06-15", "close": 244.1551, "volume": 6562.0}, {"date": "2020-06-16", "close": 241.9152, "volume": 6145.0}, {"date": "2020-06-17", "close": 243.5951, "volume": 3101.0}, {"date": "2020-06-18", "close": 238.5552, "volume": 5000.0}, {"date": "2020-06-19", "close": 235.1953, "volume": 6773.0}, {"date": "2020-06-22", "close": 246.3951, "volume": 5156.0}, {"date": "2020-06-23", "close": 259.8348, "volume": 11946.0}, {"date": "2020-06-24", "close": 237.4353, "volume": 7778.0}, {"date": "2020-06-25", "close": 239.6752, "volume": 7604.0}, {"date": "2020-06-26", "close": 244.1551, "volume": 21780.0}, {"date": "2020-06-29", "close": 238.5552, "volume": 5030.0}, {"date": "2020-06-30", "close": 240.7952, "volume": 4153.0}, {"date": "2020-07-01", "close": 230.7154, "volume": 7320.0}, {"date": "2020-07-02", "close": 258.7148, "volume": 22844.0}, {"date": "2020-07-06", "close": 278.8744, "volume": 25723.0}, {"date": "2020-07-07", "close": 258.7148, "volume": 9911.0}, {"date": "2020-07-08", "close": 258.7148, "volume": 6090.0}, {"date": "2020-07-09", "close": 258.7148, "volume": 5356.0}, {"date": "2020-07-10", "close": 274.3945, "volume": 11178.0}, {"date": "2020-07-13", "close": 257.5948, "volume": 8527.0}, {"date": "2020-07-14", "close": 254.2349, "volume": 5038.0}, {"date": "2020-07-15", "close": 263.1947, "volume": 3765.0}, {"date": "2020-07-16", "close": 278.8744, "volume": 7953.0}, {"date": "2020-07-17", "close": 334.8733, "volume": 39296.0}, {"date": "2020-07-20", "close": 294.5541, "volume": 18625.0}, {"date": "2020-07-21", "close": 313.5937, "volume": 7774.0}, {"date": "2020-07-22", "close": 289.5142, "volume": 5121.0}, {"date": "2020-07-23", "close": 275.5145, "volume": 7232.0}, {"date": "2020-07-24", "close": 281.1144, "volume": 3895.0}, {"date": "2020-07-27", "close": 282.2344, "volume": 5953.0}, {"date": "2020-07-28", "close": 265.4347, "volume": 29040.0}, {"date": "2020-07-29", "close": 277.7544, "volume": 7988.0}, {"date": "2020-07-30", "close": 304.6339, "volume": 10587.0}, {"date": "2020-07-31", "close": 278.8744, "volume": 9162.0}, {"date": "2020-08-03", "close": 284.4743, "volume": 3973.0}, {"date": "2020-08-04", "close": 290.0742, "volume": 4222.0}, {"date": "2020-08-05", "close": 290.0742, "volume": 4944.0}, {"date": "2020-08-06", "close": 281.1144, "volume": 3545.0}, {"date": "2020-08-07", "close": 274.3945, "volume": 2784.0}, {"date": "2020-08-10", "close": 290.0742, "volume": 6370.0}, {"date": "2020-08-11", "close": 266.5547, "volume": 5489.0}, {"date": "2020-08-12", "close": 258.7148, "volume": 7237.0}, {"date": "2020-08-13", "close": 255.3549, "volume": 2506.0}, {"date": "2020-08-14", "close": 258.7148, "volume": 2611.0}, {"date": "2020-08-17", "close": 251.995, "volume": 2882.0}, {"date": "2020-08-18", "close": 249.755, "volume": 2232.0}, {"date": "2020-08-19", "close": 243.0351, "volume": 3474.0}, {"date": "2020-08-20", "close": 254.2349, "volume": 2235.0}, {"date": "2020-08-21", "close": 245.2751, "volume": 2799.0}, {"date": "2020-08-24", "close": 232.9553, "volume": 4563.0}, {"date": "2020-08-25", "close": 229.5954, "volume": 2837.0}, {"date": "2020-08-26", "close": 240.7952, "volume": 1898.0}, {"date": "2020-08-27", "close": 229.5954, "volume": 1355.0}, {"date": "2020-08-28", "close": 229.5954, "volume": 2182.0}, {"date": "2020-08-31", "close": 255.3549, "volume": 5435.0}, {"date": "2020-09-01", "close": 238.5552, "volume": 2485.0}, {"date": "2020-09-02", "close": 243.0351, "volume": 1681.0}, {"date": "2020-09-03", "close": 232.9553, "volume": 2146.0}, {"date": "2020-09-04", "close": 223.9955, "volume": 4051.0}, {"date": "2020-09-08", "close": 220.6356, "volume": 1978.0}, {"date": "2020-09-09", "close": 234.0753, "volume": 2056.0}, {"date": "2020-09-10", "close": 236.3153, "volume": 1543.0}, {"date": "2020-09-11", "close": 240.7952, "volume": 1890.0}, {"date": "2020-09-14", "close": 265.4347, "volume": 6387.0}, {"date": "2020-09-15", "close": 255.3549, "volume": 7632.0}, {"date": "2020-09-16", "close": 246.4, "volume": 6791.0}, {"date": "2020-09-17", "close": 257.76, "volume": 5662.0}, {"date": "2020-09-18", "close": 342.4, "volume": 23681.0}, {"date": "2020-09-21", "close": 215.68, "volume": 42173.0}, {"date": "2020-09-22", "close": 162.8, "volume": 54099.0}, {"date": "2020-09-23", "close": 180.32, "volume": 99973.0}, {"date": "2020-09-24", "close": 168.8, "volume": 13631.0}, {"date": "2020-09-25", "close": 177.28, "volume": 8258.0}, {"date": "2020-09-28", "close": 169.12, "volume": 15137.0}, {"date": "2020-09-29", "close": 200.48, "volume": 9757.0}, {"date": "2020-09-30", "close": 190.24, "volume": 5261.0}, {"date": "2020-10-01", "close": 196.0, "volume": 2910.0}, {"date": "2020-10-02", "close": 190.24, "volume": 4466.0}, {"date": "2020-10-05", "close": 192.48, "volume": 2000.0}, {"date": "2020-10-06", "close": 194.24, "volume": 1892.0}, {"date": "2020-10-07", "close": 202.56, "volume": 1958.0}, {"date": "2020-10-08", "close": 202.24, "volume": 1276.0}, {"date": "2020-10-09", "close": 219.52, "volume": 3647.0}, {"date": "2020-10-12", "close": 218.56, "volume": 3908.0}, {"date": "2020-10-13", "close": 224.0, "volume": 13755.0}, {"date": "2020-10-14", "close": 216.16, "volume": 4230.0}, {"date": "2020-10-15", "close": 208.64, "volume": 2874.0}, {"date": "2020-10-16", "close": 216.32, "volume": 1988.0}, {"date": "2020-10-19", "close": 213.6, "volume": 1622.0}, {"date": "2020-10-20", "close": 210.88, "volume": 2035.0}, {"date": "2020-10-21", "close": 209.6, "volume": 1632.0}, {"date": "2020-10-22", "close": 205.76, "volume": 2051.0}, {"date": "2020-10-23", "close": 199.84, "volume": 4684.0}, {"date": "2020-10-26", "close": 191.68, "volume": 4319.0}, {"date": "2020-10-27", "close": 195.68, "volume": 2287.0}, {"date": "2020-10-28", "close": 180.32, "volume": 2295.0}, {"date": "2020-10-29", "close": 186.72, "volume": 1076.0}, {"date": "2020-10-30", "close": 171.52, "volume": 2807.0}, {"date": "2020-11-02", "close": 165.76, "volume": 4418.0}, {"date": "2020-11-03", "close": 172.16, "volume": 2430.0}, {"date": "2020-11-04", "close": 180.0, "volume": 3616.0}, {"date": "2020-11-05", "close": 190.72, "volume": 2508.0}, {"date": "2020-11-06", "close": 190.56, "volume": 3109.0}, {"date": "2020-11-09", "close": 176.8, "volume": 2297.0}, {"date": "2020-11-10", "close": 196.48, "volume": 4085.0}, {"date": "2020-11-11", "close": 191.36, "volume": 2440.0}, {"date": "2020-11-12", "close": 199.68, "volume": 1914.0}, {"date": "2020-11-13", "close": 212.8, "volume": 2479.0}, {"date": "2020-11-16", "close": 201.12, "volume": 2638.0}, {"date": "2020-11-17", "close": 212.48, "volume": 1515.0}, {"date": "2020-11-18", "close": 200.96, "volume": 3663.0}, {"date": "2020-11-19", "close": 196.0, "volume": 2860.0}, {"date": "2020-11-20", "close": 204.8, "volume": 1705.0}, {"date": "2020-11-23", "close": 202.56, "volume": 2442.0}, {"date": "2020-11-24", "close": 202.56, "volume": 1977.0}, {"date": "2020-11-25", "close": 194.56, "volume": 1863.0}, {"date": "2020-11-27", "close": 198.88, "volume": 1262.0}, {"date": "2020-11-30", "close": 197.28, "volume": 2668.0}, {"date": "2020-12-01", "close": 192.0, "volume": 2497.0}, {"date": "2020-12-02", "close": 192.8, "volume": 1675.0}, {"date": "2020-12-03", "close": 214.24, "volume": 3817.0}, {"date": "2020-12-04", "close": 220.16, "volume": 5677.0}, {"date": "2020-12-07", "close": 208.64, "volume": 2827.0}, {"date": "2020-12-08", "close": 213.6, "volume": 6238.0}, {"date": "2020-12-09", "close": 205.92, "volume": 3258.0}, {"date": "2020-12-10", "close": 201.76, "volume": 2391.0}, {"date": "2020-12-11", "close": 200.96, "volume": 5853.0}, {"date": "2020-12-14", "close": 207.68, "volume": 3222.0}, {"date": "2020-12-15", "close": 211.84, "volume": 3434.0}, {"date": "2020-12-16", "close": 223.2, "volume": 6410.0}, {"date": "2020-12-17", "close": 236.32, "volume": 14582.0}, {"date": "2020-12-18", "close": 231.68, "volume": 10459.0}, {"date": "2020-12-21", "close": 222.56, "volume": 11473.0}, {"date": "2020-12-22", "close": 233.6, "volume": 10546.0}, {"date": "2020-12-23", "close": 228.96, "volume": 6663.0}, {"date": "2020-12-24", "close": 229.6, "volume": 847.0}, {"date": "2020-12-28", "close": 229.44, "volume": 1634.0}, {"date": "2020-12-29", "close": 218.56, "volume": 2092.0}, {"date": "2020-12-30", "close": 225.44, "volume": 2236.0}, {"date": "2020-12-31", "close": 224.8, "volume": 3309.0}, {"date": "2021-01-04", "close": 214.72, "volume": 3858.0}, {"date": "2021-01-05", "close": 216.8, "volume": 1940.0}, {"date": "2021-01-06", "close": 224.32, "volume": 2400.0}, {"date": "2021-01-07", "close": 224.96, "volume": 2160.0}, {"date": "2021-01-08", "close": 219.52, "volume": 2968.0}, {"date": "2021-01-11", "close": 220.32, "volume": 3173.0}, {"date": "2021-01-12", "close": 216.16, "volume": 2951.0}, {"date": "2021-01-13", "close": 212.32, "volume": 3546.0}, {"date": "2021-01-14", "close": 214.72, "volume": 2083.0}, {"date": "2021-01-15", "close": 209.6, "volume": 1606.0}, {"date": "2021-01-19", "close": 215.84, "volume": 3365.0}, {"date": "2021-01-20", "close": 231.04, "volume": 10011.0}, {"date": "2021-01-21", "close": 232.0, "volume": 5881.0}, {"date": "2021-01-22", "close": 232.64, "volume": 2646.0}, {"date": "2021-01-25", "close": 235.2, "volume": 2204.0}, {"date": "2021-01-26", "close": 222.88, "volume": 3407.0}, {"date": "2021-01-27", "close": 208.96, "volume": 3343.0}, {"date": "2021-01-28", "close": 198.56, "volume": 3661.0}, {"date": "2021-01-29", "close": 196.8, "volume": 4869.0}, {"date": "2021-02-01", "close": 193.92, "volume": 4429.0}, {"date": "2021-02-02", "close": 195.2, "volume": 3357.0}, {"date": "2021-02-03", "close": 197.92, "volume": 2896.0}, {"date": "2021-02-04", "close": 200.64, "volume": 4561.0}, {"date": "2021-02-05", "close": 202.72, "volume": 5993.0}, {"date": "2021-02-08", "close": 223.52, "volume": 6092.0}, {"date": "2021-02-09", "close": 219.04, "volume": 2580.0}, {"date": "2021-02-10", "close": 267.2, "volume": 97997.0}, {"date": "2021-02-11", "close": 274.72, "volume": 18046.0}, {"date": "2021-02-12", "close": 269.12, "volume": 12000.0}, {"date": "2021-02-16", "close": 268.0, "volume": 17037.0}, {"date": "2021-02-17", "close": 257.76, "volume": 19755.0}, {"date": "2021-02-18", "close": 252.8, "volume": 26257.0}, {"date": "2021-02-19", "close": 257.92, "volume": 5841.0}, {"date": "2021-02-22", "close": 260.48, "volume": 9563.0}, {"date": "2021-02-23", "close": 251.36, "volume": 14293.0}, {"date": "2021-02-24", "close": 262.4, "volume": 5390.0}, {"date": "2021-02-25", "close": 252.0, "volume": 5591.0}, {"date": "2021-02-26", "close": 244.96, "volume": 13648.0}, {"date": "2021-03-01", "close": 249.6, "volume": 7577.0}, {"date": "2021-03-02", "close": 252.0, "volume": 10656.0}, {"date": "2021-03-03", "close": 249.44, "volume": 12336.0}, {"date": "2021-03-04", "close": 220.64, "volume": 12705.0}, {"date": "2021-03-05", "close": 219.2, "volume": 9002.0}, {"date": "2021-03-08", "close": 225.76, "volume": 4771.0}, {"date": "2021-03-09", "close": 236.32, "volume": 8562.0}, {"date": "2021-03-10", "close": 237.68, "volume": 4707.0}, {"date": "2021-03-11", "close": 226.08, "volume": 14569.0}, {"date": "2021-03-12", "close": 236.16, "volume": 5904.0}, {"date": "2021-03-15", "close": 265.6, "volume": 9280.0}, {"date": "2021-03-16", "close": 252.48, "volume": 14044.0}, {"date": "2021-03-17", "close": 243.04, "volume": 14171.0}, {"date": "2021-03-18", "close": 232.8, "volume": 11587.0}, {"date": "2021-03-19", "close": 232.64, "volume": 30627.0}, {"date": "2021-03-22", "close": 235.36, "volume": 9861.0}, {"date": "2021-03-23", "close": 229.92, "volume": 11285.0}, {"date": "2021-03-24", "close": 217.6, "volume": 4367.0}, {"date": "2021-03-25", "close": 208.0, "volume": 6247.0}, {"date": "2021-03-26", "close": 210.24, "volume": 5406.0}, {"date": "2021-03-29", "close": 202.56, "volume": 5716.0}, {"date": "2021-03-30", "close": 208.32, "volume": 14369.0}, {"date": "2021-03-31", "close": 209.28, "volume": 10670.0}, {"date": "2021-04-01", "close": 209.76, "volume": 7469.0}, {"date": "2021-04-05", "close": 204.32, "volume": 8122.0}, {"date": "2021-04-06", "close": 208.16, "volume": 5518.0}, {"date": "2021-04-07", "close": 205.92, "volume": 5641.0}, {"date": "2021-04-08", "close": 206.08, "volume": 9397.0}, {"date": "2021-04-09", "close": 211.04, "volume": 4754.0}, {"date": "2021-04-12", "close": 205.44, "volume": 3666.0}, {"date": "2021-04-13", "close": 203.36, "volume": 9552.0}, {"date": "2021-04-14", "close": 208.32, "volume": 12064.0}, {"date": "2021-04-15", "close": 207.2, "volume": 4660.0}, {"date": "2021-04-16", "close": 195.84, "volume": 3537.0}, {"date": "2021-04-19", "close": 195.2, "volume": 2911.0}, {"date": "2021-04-20", "close": 193.44, "volume": 4562.0}, {"date": "2021-04-21", "close": 204.48, "volume": 4185.0}, {"date": "2021-04-22", "close": 209.76, "volume": 4287.0}, {"date": "2021-04-23", "close": 227.04, "volume": 8126.0}, {"date": "2021-04-26", "close": 251.04, "volume": 9709.0}, {"date": "2021-04-27", "close": 241.92, "volume": 7097.0}, {"date": "2021-04-28", "close": 239.04, "volume": 6165.0}, {"date": "2021-04-29", "close": 252.0, "volume": 8057.0}, {"date": "2021-04-30", "close": 254.88, "volume": 5562.0}, {"date": "2021-05-03", "close": 249.6, "volume": 15107.0}, {"date": "2021-05-04", "close": 240.16, "volume": 7166.0}, {"date": "2021-05-05", "close": 218.08, "volume": 5875.0}, {"date": "2021-05-06", "close": 227.2, "volume": 4756.0}, {"date": "2021-05-07", "close": 227.84, "volume": 4104.0}, {"date": "2021-05-10", "close": 214.4, "volume": 3818.0}, {"date": "2021-05-11", "close": 211.2, "volume": 4727.0}, {"date": "2021-05-12", "close": 211.04, "volume": 3403.0}, {"date": "2021-05-13", "close": 207.36, "volume": 6483.0}, {"date": "2021-05-14", "close": 214.72, "volume": 5613.0}, {"date": "2021-05-17", "close": 210.88, "volume": 4216.0}, {"date": "2021-05-18", "close": 217.92, "volume": 5050.0}, {"date": "2021-05-19", "close": 219.68, "volume": 5020.0}, {"date": "2021-05-20", "close": 233.6, "volume": 3082.0}, {"date": "2021-05-21", "close": 231.36, "volume": 8667.0}, {"date": "2021-05-24", "close": 228.32, "volume": 3397.0}, {"date": "2021-05-25", "close": 222.24, "volume": 4062.0}, {"date": "2021-05-26", "close": 220.0, "volume": 5594.0}, {"date": "2021-05-27", "close": 209.92, "volume": 4532.0}, {"date": "2021-05-28", "close": 214.72, "volume": 3549.0}, {"date": "2021-06-01", "close": 198.24, "volume": 7453.0}, {"date": "2021-06-02", "close": 199.52, "volume": 5196.0}, {"date": "2021-06-03", "close": 195.84, "volume": 11573.0}, {"date": "2021-06-04", "close": 196.32, "volume": 5118.0}, {"date": "2021-06-07", "close": 184.16, "volume": 14582.0}, {"date": "2021-06-08", "close": 192.0, "volume": 8989.0}, {"date": "2021-06-09", "close": 196.48, "volume": 5963.0}, {"date": "2021-06-10", "close": 190.56, "volume": 5216.0}, {"date": "2021-06-11", "close": 188.0, "volume": 4109.0}, {"date": "2021-06-14", "close": 188.32, "volume": 5296.0}, {"date": "2021-06-15", "close": 175.52, "volume": 7760.0}, {"date": "2021-06-16", "close": 166.4, "volume": 15099.0}, {"date": "2021-06-17", "close": 167.84, "volume": 10160.0}, {"date": "2021-06-18", "close": 168.64, "volume": 29914.0}, {"date": "2021-06-21", "close": 164.48, "volume": 17712.0}, {"date": "2021-06-22", "close": 151.04, "volume": 13671.0}, {"date": "2021-06-23", "close": 147.04, "volume": 16643.0}, {"date": "2021-06-24", "close": 155.68, "volume": 16450.0}, {"date": "2021-06-25", "close": 155.2, "volume": 162533.0}, {"date": "2021-06-28", "close": 160.0, "volume": 15669.0}, {"date": "2021-06-29", "close": 161.92, "volume": 12043.0}, {"date": "2021-06-30", "close": 164.64, "volume": 18369.0}, {"date": "2021-07-01", "close": 155.2, "volume": 7464.0}, {"date": "2021-07-02", "close": 158.88, "volume": 6232.0}, {"date": "2021-07-06", "close": 153.28, "volume": 6523.0}, {"date": "2021-07-07", "close": 147.04, "volume": 4932.0}, {"date": "2021-07-08", "close": 145.92, "volume": 5489.0}, {"date": "2021-07-09", "close": 148.0, "volume": 3435.0}, {"date": "2021-07-12", "close": 144.0, "volume": 6046.0}, {"date": "2021-07-13", "close": 136.0, "volume": 3928.0}, {"date": "2021-07-14", "close": 129.92, "volume": 5410.0}, {"date": "2021-07-15", "close": 127.68, "volume": 5520.0}, {"date": "2021-07-16", "close": 124.8, "volume": 4689.0}, {"date": "2021-07-19", "close": 128.32, "volume": 5643.0}, {"date": "2021-07-20", "close": 134.4, "volume": 6025.0}, {"date": "2021-07-21", "close": 128.32, "volume": 11247.0}, {"date": "2021-07-22", "close": 131.2, "volume": 7766.0}, {"date": "2021-07-23", "close": 130.08, "volume": 6800.0}, {"date": "2021-07-26", "close": 121.12, "volume": 6251.0}, {"date": "2021-07-27", "close": 119.84, "volume": 7121.0}, {"date": "2021-07-28", "close": 121.12, "volume": 8148.0}, {"date": "2021-07-29", "close": 119.84, "volume": 6521.0}, {"date": "2021-07-30", "close": 118.4, "volume": 12961.0}, {"date": "2021-08-02", "close": 117.76, "volume": 10206.0}, {"date": "2021-08-03", "close": 116.32, "volume": 13027.0}, {"date": "2021-08-04", "close": 116.0, "volume": 4397.0}, {"date": "2021-08-05", "close": 113.92, "volume": 5607.0}, {"date": "2021-08-06", "close": 111.84, "volume": 5537.0}, {"date": "2021-08-09", "close": 112.0, "volume": 14508.0}, {"date": "2021-08-10", "close": 113.92, "volume": 3997.0}, {"date": "2021-08-11", "close": 114.4, "volume": 8049.0}, {"date": "2021-08-12", "close": 114.08, "volume": 4232.0}, {"date": "2021-08-13", "close": 123.68, "volume": 8480.0}, {"date": "2021-08-16", "close": 113.6, "volume": 4958.0}, {"date": "2021-08-17", "close": 107.68, "volume": 8496.0}, {"date": "2021-08-18", "close": 107.68, "volume": 5737.0}, {"date": "2021-08-19", "close": 100.64, "volume": 5015.0}, {"date": "2021-08-20", "close": 110.72, "volume": 6218.0}, {"date": "2021-08-23", "close": 116.0, "volume": 6021.0}, {"date": "2021-08-24", "close": 116.32, "volume": 7516.0}, {"date": "2021-08-25", "close": 117.44, "volume": 4245.0}, {"date": "2021-08-26", "close": 123.2, "volume": 5767.0}, {"date": "2021-08-27", "close": 129.12, "volume": 4851.0}, {"date": "2021-08-30", "close": 128.0, "volume": 4131.0}, {"date": "2021-08-31", "close": 133.6, "volume": 7214.0}, {"date": "2021-09-01", "close": 132.64, "volume": 3962.0}, {"date": "2021-09-02", "close": 133.6, "volume": 3918.0}, {"date": "2021-09-03", "close": 127.36, "volume": 2550.0}, {"date": "2021-09-07", "close": 125.6, "volume": 4691.0}, {"date": "2021-09-08", "close": 127.36, "volume": 6663.0}, {"date": "2021-09-09", "close": 125.28, "volume": 4110.0}, {"date": "2021-09-10", "close": 121.76, "volume": 2571.0}, {"date": "2021-09-13", "close": 119.84, "volume": 1014.0}, {"date": "2021-09-14", "close": 115.84, "volume": 3978.0}, {"date": "2021-09-15", "close": 112.96, "volume": 3547.0}, {"date": "2021-09-16", "close": 112.64, "volume": 2723.0}, {"date": "2021-09-17", "close": 115.04, "volume": 5786.0}, {"date": "2021-09-20", "close": 110.24, "volume": 6821.0}, {"date": "2021-09-21", "close": 112.8, "volume": 2810.0}, {"date": "2021-09-22", "close": 112.16, "volume": 2212.0}, {"date": "2021-09-23", "close": 116.48, "volume": 2874.0}, {"date": "2021-09-24", "close": 121.6, "volume": 10662.0}, {"date": "2021-09-27", "close": 124.64, "volume": 22079.0}, {"date": "2021-09-28", "close": 133.76, "volume": 8006.0}, {"date": "2021-09-29", "close": 128.64, "volume": 4796.0}, {"date": "2021-09-30", "close": 125.44, "volume": 2884.0}, {"date": "2021-10-01", "close": 130.08, "volume": 2737.0}, {"date": "2021-10-04", "close": 130.56, "volume": 4152.0}, {"date": "2021-10-05", "close": 120.0, "volume": 5770.0}, {"date": "2021-10-06", "close": 117.92, "volume": 4221.0}, {"date": "2021-10-07", "close": 121.6, "volume": 3958.0}, {"date": "2021-10-08", "close": 117.92, "volume": 2962.0}, {"date": "2021-10-11", "close": 118.56, "volume": 1561.0}, {"date": "2021-10-12", "close": 118.08, "volume": 874.0}, {"date": "2021-10-13", "close": 128.32, "volume": 6919.0}, {"date": "2021-10-14", "close": 127.52, "volume": 2189.0}, {"date": "2021-10-15", "close": 128.64, "volume": 5314.0}, {"date": "2021-10-18", "close": 125.6, "volume": 2784.0}, {"date": "2021-10-19", "close": 139.84, "volume": 9681.0}, {"date": "2021-10-20", "close": 134.88, "volume": 3711.0}, {"date": "2021-10-21", "close": 136.8, "volume": 4592.0}, {"date": "2021-10-22", "close": 129.6, "volume": 3348.0}, {"date": "2021-10-25", "close": 126.08, "volume": 2758.0}, {"date": "2021-10-26", "close": 131.2, "volume": 3152.0}, {"date": "2021-10-27", "close": 139.36, "volume": 5935.0}, {"date": "2021-10-28", "close": 139.04, "volume": 3624.0}, {"date": "2021-10-29", "close": 137.6, "volume": 3153.0}, {"date": "2021-11-01", "close": 146.08, "volume": 3921.0}, {"date": "2021-11-02", "close": 148.0, "volume": 4165.0}, {"date": "2021-11-03", "close": 148.96, "volume": 5370.0}, {"date": "2021-11-04", "close": 147.68, "volume": 2428.0}, {"date": "2021-11-05", "close": 147.2, "volume": 2543.0}, {"date": "2021-11-08", "close": 149.12, "volume": 6975.0}, {"date": "2021-11-09", "close": 148.48, "volume": 5000.0}, {"date": "2021-11-10", "close": 147.04, "volume": 41116.0}, {"date": "2021-11-11", "close": 153.28, "volume": 3069.0}, {"date": "2021-11-12", "close": 156.0, "volume": 2547.0}, {"date": "2021-11-15", "close": 149.6, "volume": 5530.0}, {"date": "2021-11-16", "close": 149.92, "volume": 2479.0}, {"date": "2021-11-17", "close": 150.24, "volume": 4856.0}, {"date": "2021-11-18", "close": 150.24, "volume": 3816.0}, {"date": "2021-11-19", "close": 148.96, "volume": 2644.0}, {"date": "2021-11-22", "close": 149.28, "volume": 4467.0}, {"date": "2021-11-23", "close": 152.16, "volume": 3678.0}, {"date": "2021-11-24", "close": 157.6, "volume": 7910.0}, {"date": "2021-11-26", "close": 150.4, "volume": 3237.0}, {"date": "2021-11-29", "close": 152.32, "volume": 12144.0}, {"date": "2021-11-30", "close": 170.24, "volume": 16737.0}, {"date": "2021-12-01", "close": 162.88, "volume": 67413.0}, {"date": "2021-12-02", "close": 165.6, "volume": 18989.0}, {"date": "2021-12-03", "close": 156.8, "volume": 17099.0}, {"date": "2021-12-06", "close": 217.12, "volume": 3038224.0}, {"date": "2021-12-07", "close": 231.84, "volume": 284793.0}, {"date": "2021-12-08", "close": 244.64, "volume": 299863.0}, {"date": "2021-12-09", "close": 219.84, "volume": 83774.0}, {"date": "2021-12-10", "close": 222.24, "volume": 39775.0}, {"date": "2021-12-13", "close": 239.84, "volume": 28332.0}, {"date": "2021-12-14", "close": 228.32, "volume": 28241.0}, {"date": "2021-12-15", "close": 234.08, "volume": 65117.0}, {"date": "2021-12-16", "close": 227.84, "volume": 22000.0}, {"date": "2021-12-17", "close": 253.6, "volume": 56717.0}, {"date": "2021-12-20", "close": 241.12, "volume": 38530.0}, {"date": "2021-12-21", "close": 264.16, "volume": 27745.0}, {"date": "2021-12-22", "close": 250.56, "volume": 19510.0}, {"date": "2021-12-23", "close": 254.72, "volume": 12291.0}, {"date": "2021-12-27", "close": 248.16, "volume": 10477.0}, {"date": "2021-12-28", "close": 247.04, "volume": 11317.0}, {"date": "2021-12-29", "close": 257.12, "volume": 11422.0}, {"date": "2021-12-30", "close": 264.64, "volume": 17432.0}, {"date": "2021-12-31", "close": 279.84, "volume": 21958.0}, {"date": "2022-01-03", "close": 293.28, "volume": 35373.0}, {"date": "2022-01-04", "close": 271.84, "volume": 33499.0}, {"date": "2022-01-05", "close": 271.68, "volume": 28302.0}, {"date": "2022-01-06", "close": 256.16, "volume": 20569.0}, {"date": "2022-01-07", "close": 248.32, "volume": 15486.0}, {"date": "2022-01-10", "close": 236.16, "volume": 23077.0}, {"date": "2022-01-11", "close": 245.28, "volume": 13358.0}, {"date": "2022-01-12", "close": 238.72, "volume": 12996.0}, {"date": "2022-01-13", "close": 227.52, "volume": 16117.0}, {"date": "2022-01-14", "close": 232.96, "volume": 27122.0}, {"date": "2022-01-18", "close": 210.4, "volume": 21693.0}, {"date": "2022-01-19", "close": 206.72, "volume": 15332.0}, {"date": "2022-01-20", "close": 203.04, "volume": 9861.0}, {"date": "2022-01-21", "close": 190.88, "volume": 24547.0}, {"date": "2022-01-24", "close": 207.84, "volume": 25271.0}, {"date": "2022-01-25", "close": 203.04, "volume": 8242.0}, {"date": "2022-01-26", "close": 191.2, "volume": 9492.0}, {"date": "2022-01-27", "close": 184.48, "volume": 7783.0}, {"date": "2022-01-28", "close": 187.04, "volume": 14259.0}, {"date": "2022-01-31", "close": 201.92, "volume": 7390.0}, {"date": "2022-02-01", "close": 210.24, "volume": 14950.0}, {"date": "2022-02-02", "close": 200.32, "volume": 7419.0}, {"date": "2022-02-03", "close": 194.08, "volume": 11861.0}, {"date": "2022-02-04", "close": 201.76, "volume": 9307.0}, {"date": "2022-02-07", "close": 207.84, "volume": 9641.0}, {"date": "2022-02-08", "close": 217.44, "volume": 14788.0}, {"date": "2022-02-09", "close": 240.8, "volume": 20423.0}, {"date": "2022-02-10", "close": 248.16, "volume": 19595.0}, {"date": "2022-02-11", "close": 250.08, "volume": 13578.0}, {"date": "2022-02-14", "close": 228.32, "volume": 62982.0}, {"date": "2022-02-15", "close": 241.44, "volume": 14783.0}, {"date": "2022-02-16", "close": 237.92, "volume": 9465.0}, {"date": "2022-02-17", "close": 234.56, "volume": 13493.0}, {"date": "2022-02-18", "close": 217.92, "volume": 10020.0}, {"date": "2022-02-22", "close": 202.88, "volume": 21662.0}, {"date": "2022-02-23", "close": 194.08, "volume": 9567.0}, {"date": "2022-02-24", "close": 213.28, "volume": 9993.0}, {"date": "2022-02-25", "close": 219.84, "volume": 9440.0}, {"date": "2022-02-28", "close": 209.28, "volume": 8744.0}, {"date": "2022-03-01", "close": 198.56, "volume": 10993.0}, {"date": "2022-03-02", "close": 201.28, "volume": 7318.0}, {"date": "2022-03-03", "close": 196.96, "volume": 9695.0}, {"date": "2022-03-04", "close": 200.96, "volume": 12575.0}, {"date": "2022-03-07", "close": 200.96, "volume": 15335.0}, {"date": "2022-03-08", "close": 209.12, "volume": 12203.0}, {"date": "2022-03-09", "close": 229.12, "volume": 15619.0}, {"date": "2022-03-10", "close": 225.76, "volume": 12216.0}, {"date": "2022-03-11", "close": 209.76, "volume": 6980.0}, {"date": "2022-03-14", "close": 196.64, "volume": 11317.0}, {"date": "2022-03-15", "close": 207.52, "volume": 33291.0}, {"date": "2022-03-16", "close": 255.04, "volume": 126177.0}, {"date": "2022-03-17", "close": 259.84, "volume": 33371.0}, {"date": "2022-03-18", "close": 257.6, "volume": 75411.0}, {"date": "2022-03-21", "close": 241.92, "volume": 21402.0}, {"date": "2022-03-22", "close": 268.16, "volume": 24616.0}, {"date": "2022-03-23", "close": 264.96, "volume": 9262.0}, {"date": "2022-03-24", "close": 273.44, "volume": 9924.0}, {"date": "2022-03-25", "close": 275.2, "volume": 11552.0}, {"date": "2022-03-28", "close": 272.8, "volume": 14536.0}, {"date": "2022-03-29", "close": 303.36, "volume": 36345.0}, {"date": "2022-03-30", "close": 313.12, "volume": 32003.0}, {"date": "2022-03-31", "close": 319.52, "volume": 35691.0}, {"date": "2022-04-01", "close": 332.96, "volume": 117487.0}, {"date": "2022-04-04", "close": 316.8, "volume": 21956.0}, {"date": "2022-04-05", "close": 307.52, "volume": 16536.0}, {"date": "2022-04-06", "close": 310.08, "volume": 57002.0}, {"date": "2022-04-07", "close": 303.84, "volume": 16193.0}, {"date": "2022-04-08", "close": 291.84, "volume": 10925.0}, {"date": "2022-04-11", "close": 281.28, "volume": 11553.0}, {"date": "2022-04-12", "close": 275.52, "volume": 20231.0}, {"date": "2022-04-13", "close": 279.36, "volume": 11649.0}, {"date": "2022-04-14", "close": 270.56, "volume": 15839.0}, {"date": "2022-04-18", "close": 254.4, "volume": 15758.0}, {"date": "2022-04-19", "close": 254.4, "volume": 15684.0}, {"date": "2022-04-20", "close": 245.44, "volume": 16773.0}, {"date": "2022-04-21", "close": 221.6, "volume": 30313.0}, {"date": "2022-04-22", "close": 222.88, "volume": 15659.0}, {"date": "2022-04-25", "close": 232.48, "volume": 20588.0}, {"date": "2022-04-26", "close": 219.52, "volume": 9640.0}, {"date": "2022-04-27", "close": 234.4, "volume": 49085.0}, {"date": "2022-04-28", "close": 234.4, "volume": 32037.0}, {"date": "2022-04-29", "close": 235.84, "volume": 25497.0}, {"date": "2022-05-02", "close": 244.64, "volume": 55680.0}, {"date": "2022-05-03", "close": 248.96, "volume": 14953.0}, {"date": "2022-05-04", "close": 250.88, "volume": 33039.0}, {"date": "2022-05-05", "close": 245.44, "volume": 40889.0}, {"date": "2022-05-06", "close": 240.0, "volume": 38236.0}, {"date": "2022-05-09", "close": 200.48, "volume": 41466.0}, {"date": "2022-05-10", "close": 194.88, "volume": 22037.0}, {"date": "2022-05-11", "close": 174.24, "volume": 44781.0}, {"date": "2022-05-12", "close": 170.08, "volume": 45340.0}, {"date": "2022-05-13", "close": 189.28, "volume": 29108.0}, {"date": "2022-05-16", "close": 206.4, "volume": 24964.0}, {"date": "2022-05-17", "close": 197.12, "volume": 37484.0}, {"date": "2022-05-18", "close": 172.64, "volume": 22130.0}, {"date": "2022-05-19", "close": 167.04, "volume": 19360.0}, {"date": "2022-05-20", "close": 169.76, "volume": 19240.0}, {"date": "2022-05-23", "close": 172.8, "volume": 12773.0}, {"date": "2022-05-24", "close": 169.28, "volume": 18171.0}, {"date": "2022-05-25", "close": 164.8, "volume": 32946.0}, {"date": "2022-05-26", "close": 164.16, "volume": 51514.0}, {"date": "2022-05-27", "close": 188.0, "volume": 152881.0}, {"date": "2022-05-31", "close": 189.12, "volume": 68681.0}, {"date": "2022-06-01", "close": 180.64, "volume": 62389.0}, {"date": "2022-06-02", "close": 183.84, "volume": 28073.0}, {"date": "2022-06-03", "close": 184.0, "volume": 35941.0}, {"date": "2022-06-06", "close": 196.16, "volume": 206008.0}, {"date": "2022-06-07", "close": 211.36, "volume": 145849.0}, {"date": "2022-06-08", "close": 204.8, "volume": 70129.0}, {"date": "2022-06-09", "close": 199.84, "volume": 50715.0}, {"date": "2022-06-10", "close": 190.88, "volume": 51052.0}, {"date": "2022-06-13", "close": 181.6, "volume": 50096.0}, {"date": "2022-06-14", "close": 180.64, "volume": 71587.0}, {"date": "2022-06-15", "close": 181.76, "volume": 33254.0}, {"date": "2022-06-16", "close": 173.28, "volume": 50127.0}, {"date": "2022-06-17", "close": 187.52, "volume": 42344.0}, {"date": "2022-06-21", "close": 192.0, "volume": 36224.0}, {"date": "2022-06-22", "close": 189.92, "volume": 47336.0}, {"date": "2022-06-23", "close": 192.32, "volume": 29692.0}, {"date": "2022-06-24", "close": 218.08, "volume": 49645.0}, {"date": "2022-06-27", "close": 229.76, "volume": 27006.0}, {"date": "2022-06-28", "close": 224.0, "volume": 27150.0}, {"date": "2022-06-29", "close": 233.28, "volume": 19731.0}, {"date": "2022-06-30", "close": 233.6, "volume": 32359.0}, {"date": "2022-07-01", "close": 234.88, "volume": 18057.0}, {"date": "2022-07-05", "close": 250.4, "volume": 23303.0}, {"date": "2022-07-06", "close": 262.88, "volume": 21198.0}, {"date": "2022-07-07", "close": 282.88, "volume": 28850.0}, {"date": "2022-07-08", "close": 297.6, "volume": 34955.0}, {"date": "2022-07-11", "close": 266.88, "volume": 43615.0}, {"date": "2022-07-12", "close": 273.76, "volume": 37471.0}, {"date": "2022-07-13", "close": 280.8, "volume": 32607.0}, {"date": "2022-07-14", "close": 277.44, "volume": 18534.0}, {"date": "2022-07-15", "close": 291.04, "volume": 22197.0}, {"date": "2022-07-18", "close": 267.84, "volume": 14888.0}, {"date": "2022-07-19", "close": 277.12, "volume": 16103.0}, {"date": "2022-07-20", "close": 283.52, "volume": 14069.0}, {"date": "2022-07-21", "close": 275.52, "volume": 9335.0}, {"date": "2022-07-22", "close": 272.8, "volume": 14253.0}, {"date": "2022-07-25", "close": 266.72, "volume": 20041.0}, {"date": "2022-07-26", "close": 269.28, "volume": 14962.0}, {"date": "2022-07-27", "close": 275.04, "volume": 18337.0}, {"date": "2022-07-28", "close": 267.84, "volume": 22996.0}, {"date": "2022-07-29", "close": 270.24, "volume": 21008.0}, {"date": "2022-08-01", "close": 264.0, "volume": 28620.0}, {"date": "2022-08-02", "close": 275.36, "volume": 13430.0}, {"date": "2022-08-03", "close": 280.0, "volume": 14319.0}, {"date": "2022-08-04", "close": 292.0, "volume": 12257.0}, {"date": "2022-08-05", "close": 299.84, "volume": 20148.0}, {"date": "2022-08-08", "close": 290.4, "volume": 25686.0}, {"date": "2022-08-09", "close": 275.68, "volume": 193788.0}, {"date": "2022-08-10", "close": 265.28, "volume": 19322.0}, {"date": "2022-08-11", "close": 250.72, "volume": 25659.0}, {"date": "2022-08-12", "close": 246.4, "volume": 28129.0}, {"date": "2022-08-15", "close": 245.44, "volume": 23237.0}, {"date": "2022-08-16", "close": 224.16, "volume": 46377.0}, {"date": "2022-08-17", "close": 225.92, "volume": 48194.0}, {"date": "2022-08-18", "close": 235.04, "volume": 30161.0}, {"date": "2022-08-19", "close": 228.8, "volume": 22999.0}, {"date": "2022-08-22", "close": 224.64, "volume": 30342.0}, {"date": "2022-08-23", "close": 232.64, "volume": 13270.0}, {"date": "2022-08-24", "close": 241.44, "volume": 23542.0}, {"date": "2022-08-25", "close": 240.48, "volume": 12656.0}, {"date": "2022-08-26", "close": 229.6, "volume": 27751.0}, {"date": "2022-08-29", "close": 228.8, "volume": 18166.0}, {"date": "2022-08-30", "close": 218.24, "volume": 22925.0}, {"date": "2022-08-31", "close": 226.56, "volume": 19938.0}, {"date": "2022-09-01", "close": 227.04, "volume": 16966.0}, {"date": "2022-09-02", "close": 228.96, "volume": 14718.0}, {"date": "2022-09-06", "close": 227.52, "volume": 23620.0}, {"date": "2022-09-07", "close": 235.68, "volume": 16074.0}, {"date": "2022-09-08", "close": 255.52, "volume": 24287.0}, {"date": "2022-09-09", "close": 262.24, "volume": 24312.0}, {"date": "2022-09-12", "close": 284.0, "volume": 46283.0}, {"date": "2022-09-13", "close": 280.8, "volume": 40288.0}, {"date": "2022-09-14", "close": 282.56, "volume": 38300.0}, {"date": "2022-09-15", "close": 274.08, "volume": 32058.0}, {"date": "2022-09-16", "close": 252.16, "volume": 218490.0}, {"date": "2022-09-19", "close": 225.44, "volume": 51935.0}, {"date": "2022-09-20", "close": 236.96, "volume": 32218.0}, {"date": "2022-09-21", "close": 228.64, "volume": 39295.0}, {"date": "2022-09-22", "close": 218.56, "volume": 32648.0}, {"date": "2022-09-23", "close": 222.4, "volume": 45154.0}, {"date": "2022-09-26", "close": 220.64, "volume": 32121.0}, {"date": "2022-09-27", "close": 220.0, "volume": 37909.0}, {"date": "2022-09-28", "close": 233.12, "volume": 56323.0}, {"date": "2022-09-29", "close": 214.88, "volume": 36483.0}, {"date": "2022-09-30", "close": 227.52, "volume": 34955.0}, {"date": "2022-10-03", "close": 240.64, "volume": 39860.0}, {"date": "2022-10-04", "close": 244.0, "volume": 23897.0}, {"date": "2022-10-05", "close": 243.2, "volume": 34665.0}, {"date": "2022-10-06", "close": 251.2, "volume": 22221.0}, {"date": "2022-10-07", "close": 238.4, "volume": 22083.0}, {"date": "2022-10-10", "close": 233.28, "volume": 26492.0}, {"date": "2022-10-11", "close": 246.24, "volume": 23788.0}, {"date": "2022-10-12", "close": 254.72, "volume": 22077.0}, {"date": "2022-10-13", "close": 268.8, "volume": 28150.0}, {"date": "2022-10-14", "close": 265.76, "volume": 21884.0}, {"date": "2022-10-17", "close": 260.64, "volume": 24467.0}, {"date": "2022-10-18", "close": 269.28, "volume": 49102.0}, {"date": "2022-10-19", "close": 257.92, "volume": 28807.0}, {"date": "2022-10-20", "close": 264.16, "volume": 13464.0}, {"date": "2022-10-21", "close": 277.28, "volume": 22405.0}, {"date": "2022-10-24", "close": 254.72, "volume": 19112.0}, {"date": "2022-10-25", "close": 260.48, "volume": 21478.0}, {"date": "2022-10-26", "close": 270.56, "volume": 17211.0}, {"date": "2022-10-27", "close": 259.2, "volume": 14705.0}, {"date": "2022-10-28", "close": 275.04, "volume": 25318.0}, {"date": "2022-10-31", "close": 263.84, "volume": 32042.0}, {"date": "2022-11-01", "close": 271.84, "volume": 25987.0}, {"date": "2022-11-02", "close": 276.16, "volume": 41917.0}, {"date": "2022-11-03", "close": 290.4, "volume": 49690.0}, {"date": "2022-11-04", "close": 285.92, "volume": 39284.0}, {"date": "2022-11-07", "close": 306.56, "volume": 39270.0}, {"date": "2022-11-08", "close": 308.48, "volume": 23250.0}, {"date": "2022-11-09", "close": 312.32, "volume": 23962.0}, {"date": "2022-11-10", "close": 332.48, "volume": 64575.0}, {"date": "2022-11-11", "close": 340.32, "volume": 65619.0}, {"date": "2022-11-14", "close": 331.84, "volume": 54614.0}, {"date": "2022-11-15", "close": 325.44, "volume": 29122.0}, {"date": "2022-11-16", "close": 279.52, "volume": 37641.0}, {"date": "2022-11-17", "close": 272.0, "volume": 54676.0}, {"date": "2022-11-18", "close": 281.12, "volume": 46538.0}, {"date": "2022-11-21", "close": 276.8, "volume": 35823.0}, {"date": "2022-11-22", "close": 283.36, "volume": 47865.0}, {"date": "2022-11-23", "close": 275.2, "volume": 27607.0}, {"date": "2022-11-25", "close": 274.4, "volume": 17370.0}, {"date": "2022-11-28", "close": 267.2, "volume": 41923.0}, {"date": "2022-11-29", "close": 284.32, "volume": 30403.0}, {"date": "2022-11-30", "close": 290.88, "volume": 61382.0}, {"date": "2022-12-01", "close": 297.28, "volume": 42404.0}, {"date": "2022-12-02", "close": 308.16, "volume": 29768.0}, {"date": "2022-12-05", "close": 323.04, "volume": 39987.0}, {"date": "2022-12-06", "close": 314.56, "volume": 35462.0}, {"date": "2022-12-07", "close": 314.08, "volume": 44512.0}, {"date": "2022-12-08", "close": 318.08, "volume": 45329.0}, {"date": "2022-12-09", "close": 276.32, "volume": 71188.0}, {"date": "2022-12-12", "close": 166.8, "volume": 496175.0}, {"date": "2022-12-13", "close": 172.64, "volume": 162974.0}, {"date": "2022-12-14", "close": 170.24, "volume": 42730.0}, {"date": "2022-12-15", "close": 159.2, "volume": 52477.0}, {"date": "2022-12-16", "close": 150.4, "volume": 91524.0}, {"date": "2022-12-19", "close": 134.08, "volume": 49722.0}, {"date": "2022-12-20", "close": 132.96, "volume": 42936.0}, {"date": "2022-12-21", "close": 128.8, "volume": 36570.0}, {"date": "2022-12-22", "close": 128.8, "volume": 73676.0}, {"date": "2022-12-23", "close": 126.88, "volume": 22709.0}, {"date": "2022-12-27", "close": 123.52, "volume": 30070.0}, {"date": "2022-12-28", "close": 129.6, "volume": 32701.0}, {"date": "2022-12-29", "close": 136.8, "volume": 39792.0}, {"date": "2022-12-30", "close": 143.04, "volume": 27913.0}, {"date": "2023-01-03", "close": 137.12, "volume": 29010.0}, {"date": "2023-01-04", "close": 136.0, "volume": 47804.0}, {"date": "2023-01-05", "close": 131.52, "volume": 26320.0}, {"date": "2023-01-06", "close": 134.08, "volume": 21111.0}, {"date": "2023-01-09", "close": 122.08, "volume": 48195.0}, {"date": "2023-01-10", "close": 122.88, "volume": 66967.0}, {"date": "2023-01-11", "close": 123.84, "volume": 33471.0}, {"date": "2023-01-12", "close": 137.6, "volume": 114141.0}, {"date": "2023-01-13", "close": 139.04, "volume": 52756.0}, {"date": "2023-01-17", "close": 139.68, "volume": 37530.0}, {"date": "2023-01-18", "close": 134.08, "volume": 21293.0}, {"date": "2023-01-19", "close": 132.8, "volume": 25282.0}, {"date": "2023-01-20", "close": 141.44, "volume": 34276.0}, {"date": "2023-01-23", "close": 141.6, "volume": 27036.0}, {"date": "2023-01-24", "close": 144.8, "volume": 18580.0}, {"date": "2023-01-25", "close": 147.36, "volume": 17697.0}, {"date": "2023-01-26", "close": 142.24, "volume": 17019.0}, {"date": "2023-01-27", "close": 143.36, "volume": 16613.0}, {"date": "2023-01-30", "close": 139.04, "volume": 18610.0}, {"date": "2023-01-31", "close": 146.4, "volume": 22223.0}, {"date": "2023-02-01", "close": 146.08, "volume": 23134.0}, {"date": "2023-02-02", "close": 147.68, "volume": 25020.0}, {"date": "2023-02-03", "close": 140.16, "volume": 25051.0}, {"date": "2023-02-06", "close": 137.12, "volume": 23401.0}, {"date": "2023-02-07", "close": 135.84, "volume": 23051.0}, {"date": "2023-02-08", "close": 131.36, "volume": 21928.0}, {"date": "2023-02-09", "close": 128.8, "volume": 17053.0}, {"date": "2023-02-10", "close": 129.76, "volume": 18651.0}, {"date": "2023-02-13", "close": 132.96, "volume": 21040.0}, {"date": "2023-02-14", "close": 122.08, "volume": 34906.0}, {"date": "2023-02-15", "close": 130.24, "volume": 37256.0}, {"date": "2023-02-16", "close": 126.24, "volume": 26154.0}, {"date": "2023-02-17", "close": 135.04, "volume": 60983.0}, {"date": "2023-02-21", "close": 125.6, "volume": 34555.0}, {"date": "2023-02-22", "close": 128.96, "volume": 26961.0}, {"date": "2023-02-23", "close": 129.28, "volume": 22945.0}, {"date": "2023-02-24", "close": 122.56, "volume": 21858.0}, {"date": "2023-02-27", "close": 126.88, "volume": 44248.0}, {"date": "2023-02-28", "close": 126.08, "volume": 18967.0}, {"date": "2023-03-01", "close": 122.24, "volume": 20935.0}, {"date": "2023-03-02", "close": 120.8, "volume": 13821.0}, {"date": "2023-03-03", "close": 124.48, "volume": 17987.0}, {"date": "2023-03-06", "close": 122.56, "volume": 24497.0}, {"date": "2023-03-07", "close": 123.68, "volume": 19733.0}, {"date": "2023-03-08", "close": 121.76, "volume": 28595.0}, {"date": "2023-03-09", "close": 119.04, "volume": 33657.0}, {"date": "2023-03-10", "close": 114.24, "volume": 40393.0}, {"date": "2023-03-13", "close": 123.68, "volume": 51263.0}, {"date": "2023-03-14", "close": 127.36, "volume": 45987.0}, {"date": "2023-03-15", "close": 123.36, "volume": 35056.0}, {"date": "2023-03-16", "close": 123.36, "volume": 46258.0}, {"date": "2023-03-17", "close": 118.88, "volume": 221512.0}, {"date": "2023-03-20", "close": 102.56, "volume": 37035.0}, {"date": "2023-03-21", "close": 105.12, "volume": 21287.0}, {"date": "2023-03-22", "close": 95.68, "volume": 34202.0}, {"date": "2023-03-23", "close": 92.64, "volume": 35162.0}, {"date": "2023-03-24", "close": 94.24, "volume": 35072.0}, {"date": "2023-03-27", "close": 94.72, "volume": 18488.0}, {"date": "2023-03-28", "close": 88.32, "volume": 18654.0}, {"date": "2023-03-29", "close": 96.8, "volume": 21976.0}, {"date": "2023-03-30", "close": 93.44, "volume": 30215.0}, {"date": "2023-03-31", "close": 92.16, "volume": 15590.0}, {"date": "2023-04-03", "close": 91.2, "volume": 34314.0}, {"date": "2023-04-04", "close": 85.6, "volume": 25122.0}, {"date": "2023-04-05", "close": 87.68, "volume": 38730.0}, {"date": "2023-04-06", "close": 89.92, "volume": 32576.0}, {"date": "2023-04-10", "close": 90.24, "volume": 21201.0}, {"date": "2023-04-11", "close": 88.96, "volume": 17977.0}, {"date": "2023-04-12", "close": 84.32, "volume": 15949.0}, {"date": "2023-04-13", "close": 92.48, "volume": 86560.0}, {"date": "2023-04-14", "close": 89.76, "volume": 29178.0}, {"date": "2023-04-17", "close": 98.24, "volume": 32424.0}, {"date": "2023-04-18", "close": 95.68, "volume": 71960.0}, {"date": "2023-04-19", "close": 98.08, "volume": 21568.0}, {"date": "2023-04-20", "close": 96.8, "volume": 10824.0}, {"date": "2023-04-21", "close": 98.88, "volume": 12188.0}, {"date": "2023-04-24", "close": 97.76, "volume": 16154.0}, {"date": "2023-04-25", "close": 97.28, "volume": 14197.0}, {"date": "2023-04-26", "close": 94.4, "volume": 39308.0}, {"date": "2023-04-27", "close": 92.48, "volume": 16843.0}, {"date": "2023-04-28", "close": 93.44, "volume": 13307.0}, {"date": "2023-05-01", "close": 97.76, "volume": 15136.0}, {"date": "2023-05-02", "close": 97.28, "volume": 18214.0}, {"date": "2023-05-03", "close": 101.44, "volume": 12044.0}, {"date": "2023-05-04", "close": 102.08, "volume": 10746.0}, {"date": "2023-05-05", "close": 103.2, "volume": 10694.0}, {"date": "2023-05-08", "close": 106.56, "volume": 10716.0}, {"date": "2023-05-09", "close": 107.68, "volume": 23212.0}, {"date": "2023-05-10", "close": 110.88, "volume": 27526.0}, {"date": "2023-05-11", "close": 106.56, "volume": 12963.0}, {"date": "2023-05-12", "close": 101.76, "volume": 35222.0}, {"date": "2023-05-15", "close": 114.08, "volume": 24748.0}, {"date": "2023-05-16", "close": 109.28, "volume": 34177.0}, {"date": "2023-05-17", "close": 106.72, "volume": 10233.0}, {"date": "2023-05-18", "close": 103.36, "volume": 16417.0}, {"date": "2023-05-19", "close": 100.48, "volume": 12421.0}, {"date": "2023-05-22", "close": 101.12, "volume": 28664.0}, {"date": "2023-05-23", "close": 98.72, "volume": 25469.0}, {"date": "2023-05-24", "close": 91.36, "volume": 15952.0}, {"date": "2023-05-25", "close": 88.48, "volume": 15905.0}, {"date": "2023-05-26", "close": 89.92, "volume": 14294.0}, {"date": "2023-05-30", "close": 89.76, "volume": 12828.0}, {"date": "2023-05-31", "close": 87.68, "volume": 49108.0}, {"date": "2023-06-01", "close": 83.12, "volume": 28283.0}, {"date": "2023-06-02", "close": 85.6, "volume": 20384.0}, {"date": "2023-06-05", "close": 84.16, "volume": 15609.0}, {"date": "2023-06-06", "close": 85.12, "volume": 18786.0}, {"date": "2023-06-07", "close": 91.36, "volume": 18668.0}, {"date": "2023-06-08", "close": 90.72, "volume": 32022.0}, {"date": "2023-06-09", "close": 85.6, "volume": 30277.0}, {"date": "2023-06-12", "close": 79.2, "volume": 31578.0}, {"date": "2023-06-13", "close": 77.12, "volume": 44955.0}, {"date": "2023-06-14", "close": 72.48, "volume": 28380.0}, {"date": "2023-06-15", "close": 72.48, "volume": 29104.0}, {"date": "2023-06-16", "close": 70.4, "volume": 36378.0}, {"date": "2023-06-20", "close": 69.12, "volume": 42757.0}, {"date": "2023-06-21", "close": 73.92, "volume": 72047.0}, {"date": "2023-06-22", "close": 69.92, "volume": 72171.0}, {"date": "2023-06-23", "close": 75.68, "volume": 55566.0}, {"date": "2023-06-26", "close": 74.56, "volume": 33466.0}, {"date": "2023-06-27", "close": 34.08, "volume": 524311.0}, {"date": "2023-06-28", "close": 42.24, "volume": 328844.0}, {"date": "2023-06-29", "close": 36.96, "volume": 180202.0}, {"date": "2023-06-30", "close": 38.88, "volume": 193484.0}, {"date": "2023-07-03", "close": 43.68, "volume": 137756.0}, {"date": "2023-07-05", "close": 50.56, "volume": 219667.0}, {"date": "2023-07-06", "close": 50.24, "volume": 110281.0}, {"date": "2023-07-07", "close": 51.52, "volume": 60122.0}, {"date": "2023-07-10", "close": 54.08, "volume": 75997.0}, {"date": "2023-07-11", "close": 52.48, "volume": 68346.0}, {"date": "2023-07-12", "close": 54.4, "volume": 28660.0}, {"date": "2023-07-13", "close": 51.68, "volume": 42564.0}, {"date": "2023-07-14", "close": 49.28, "volume": 38789.0}, {"date": "2023-07-17", "close": 51.36, "volume": 30122.0}, {"date": "2023-07-18", "close": 50.24, "volume": 30254.0}, {"date": "2023-07-19", "close": 51.52, "volume": 42522.0}, {"date": "2023-07-20", "close": 47.36, "volume": 27397.0}, {"date": "2023-07-21", "close": 47.04, "volume": 23621.0}, {"date": "2023-07-24", "close": 40.16, "volume": 60920.0}, {"date": "2023-07-25", "close": 38.64, "volume": 29887.0}, {"date": "2023-07-26", "close": 40.32, "volume": 19263.0}, {"date": "2023-07-27", "close": 40.0, "volume": 23203.0}, {"date": "2023-07-28", "close": 41.6, "volume": 21922.0}, {"date": "2023-07-31", "close": 42.72, "volume": 21609.0}, {"date": "2023-08-01", "close": 40.48, "volume": 40577.0}, {"date": "2023-08-02", "close": 39.68, "volume": 19228.0}, {"date": "2023-08-03", "close": 37.92, "volume": 20989.0}, {"date": "2023-08-04", "close": 37.6, "volume": 16902.0}, {"date": "2023-08-07", "close": 35.84, "volume": 51745.0}, {"date": "2023-08-08", "close": 35.2, "volume": 57296.0}, {"date": "2023-08-09", "close": 33.6, "volume": 29105.0}, {"date": "2023-08-10", "close": 37.6, "volume": 41613.0}, {"date": "2023-08-11", "close": 36.8, "volume": 20998.0}, {"date": "2023-08-14", "close": 34.24, "volume": 38098.0}, {"date": "2023-08-15", "close": 34.08, "volume": 19247.0}, {"date": "2023-08-16", "close": 32.96, "volume": 17607.0}, {"date": "2023-08-17", "close": 31.52, "volume": 20448.0}, {"date": "2023-08-18", "close": 29.92, "volume": 55393.0}, {"date": "2023-08-21", "close": 30.24, "volume": 15184.0}, {"date": "2023-08-22", "close": 28.48, "volume": 26149.0}, {"date": "2023-08-23", "close": 27.84, "volume": 78439.0}, {"date": "2023-08-24", "close": 28.0, "volume": 53827.0}, {"date": "2023-08-25", "close": 26.72, "volume": 41226.0}, {"date": "2023-08-28", "close": 26.88, "volume": 31595.0}, {"date": "2023-08-29", "close": 27.84, "volume": 22397.0}, {"date": "2023-08-30", "close": 28.8, "volume": 40312.0}, {"date": "2023-08-31", "close": 32.0, "volume": 43125.0}, {"date": "2023-09-01", "close": 31.68, "volume": 21069.0}, {"date": "2023-09-05", "close": 29.76, "volume": 20008.0}, {"date": "2023-09-06", "close": 28.96, "volume": 17894.0}, {"date": "2023-09-07", "close": 28.48, "volume": 8311.0}, {"date": "2023-09-08", "close": 27.04, "volume": 17071.0}, {"date": "2023-09-11", "close": 27.2, "volume": 17527.0}, {"date": "2023-09-12", "close": 25.6, "volume": 109040.0}, {"date": "2023-09-13", "close": 26.56, "volume": 19624.0}, {"date": "2023-09-14", "close": 28.64, "volume": 42965.0}, {"date": "2023-09-15", "close": 27.36, "volume": 38656.0}, {"date": "2023-09-18", "close": 27.04, "volume": 13979.0}, {"date": "2023-09-19", "close": 27.2, "volume": 12080.0}, {"date": "2023-09-20", "close": 25.6, "volume": 12287.0}, {"date": "2023-09-21", "close": 24.48, "volume": 29639.0}, {"date": "2023-09-22", "close": 23.36, "volume": 18976.0}, {"date": "2023-09-25", "close": 22.4, "volume": 52146.0}, {"date": "2023-09-26", "close": 22.88, "volume": 12147.0}, {"date": "2023-09-27", "close": 23.04, "volume": 12753.0}, {"date": "2023-09-28", "close": 22.72, "volume": 11323.0}, {"date": "2023-09-29", "close": 21.92, "volume": 19038.0}, {"date": "2023-10-02", "close": 20.96, "volume": 75655.0}, {"date": "2023-10-03", "close": 20.8, "volume": 14162.0}, {"date": "2023-10-04", "close": 20.64, "volume": 9600.0}, {"date": "2023-10-05", "close": 21.12, "volume": 17021.0}, {"date": "2023-10-06", "close": 20.64, "volume": 24321.0}, {"date": "2023-10-09", "close": 20.0, "volume": 12018.0}, {"date": "2023-10-10", "close": 22.88, "volume": 30759.0}, {"date": "2023-10-11", "close": 24.0, "volume": 22704.0}, {"date": "2023-10-12", "close": 21.6, "volume": 21490.0}, {"date": "2023-10-13", "close": 22.08, "volume": 12289.0}, {"date": "2023-10-16", "close": 22.88, "volume": 12576.0}, {"date": "2023-10-17", "close": 24.0, "volume": 32565.0}, {"date": "2023-10-18", "close": 23.04, "volume": 24093.0}, {"date": "2023-10-19", "close": 23.36, "volume": 30727.0}, {"date": "2023-10-20", "close": 24.0, "volume": 23188.0}, {"date": "2023-10-23", "close": 22.08, "volume": 29241.0}, {"date": "2023-10-24", "close": 20.96, "volume": 28532.0}, {"date": "2023-10-25", "close": 19.52, "volume": 29088.0}, {"date": "2023-10-26", "close": 20.48, "volume": 25009.0}, {"date": "2023-10-27", "close": 20.16, "volume": 19869.0}, {"date": "2023-10-30", "close": 20.96, "volume": 11787.0}, {"date": "2023-10-31", "close": 21.12, "volume": 47962.0}, {"date": "2023-11-01", "close": 20.8, "volume": 14515.0}, {"date": "2023-11-02", "close": 23.68, "volume": 15447.0}, {"date": "2023-11-03", "close": 26.4, "volume": 24238.0}, {"date": "2023-11-06", "close": 22.88, "volume": 22268.0}, {"date": "2023-11-07", "close": 21.04, "volume": 18235.0}, {"date": "2023-11-08", "close": 21.28, "volume": 11294.0}, {"date": "2023-11-09", "close": 20.0, "volume": 23000.0}, {"date": "2023-11-10", "close": 19.2, "volume": 12887.0}, {"date": "2023-11-13", "close": 18.88, "volume": 18430.0}, {"date": "2023-11-14", "close": 18.88, "volume": 34247.0}, {"date": "2023-11-15", "close": 19.36, "volume": 27205.0}, {"date": "2023-11-16", "close": 18.72, "volume": 15807.0}, {"date": "2023-11-17", "close": 19.2, "volume": 19459.0}, {"date": "2023-11-20", "close": 18.72, "volume": 10636.0}, {"date": "2023-11-21", "close": 18.4, "volume": 10667.0}, {"date": "2023-11-22", "close": 18.4, "volume": 8538.0}, {"date": "2023-11-24", "close": 19.04, "volume": 13487.0}, {"date": "2023-11-27", "close": 18.88, "volume": 12454.0}, {"date": "2023-11-28", "close": 17.76, "volume": 14910.0}, {"date": "2023-11-29", "close": 18.08, "volume": 22874.0}, {"date": "2023-11-30", "close": 18.88, "volume": 38124.0}, {"date": "2023-12-01", "close": 19.68, "volume": 31609.0}, {"date": "2023-12-04", "close": 19.84, "volume": 21697.0}, {"date": "2023-12-05", "close": 19.36, "volume": 22139.0}, {"date": "2023-12-06", "close": 20.96, "volume": 17689.0}, {"date": "2023-12-07", "close": 21.92, "volume": 17979.0}, {"date": "2023-12-08", "close": 22.08, "volume": 18991.0}, {"date": "2023-12-11", "close": 21.12, "volume": 53521.0}, {"date": "2023-12-12", "close": 21.92, "volume": 28690.0}, {"date": "2023-12-13", "close": 24.32, "volume": 25027.0}, {"date": "2023-12-14", "close": 26.4, "volume": 59216.0}, {"date": "2023-12-15", "close": 25.44, "volume": 57736.0}, {"date": "2023-12-18", "close": 23.12, "volume": 20435.0}, {"date": "2023-12-19", "close": 25.36, "volume": 23369.0}, {"date": "2023-12-20", "close": 23.36, "volume": 102953.0}, {"date": "2023-12-21", "close": 23.68, "volume": 16514.0}, {"date": "2023-12-22", "close": 26.24, "volume": 32603.0}, {"date": "2023-12-26", "close": 26.56, "volume": 31841.0}, {"date": "2023-12-27", "close": 28.16, "volume": 23259.0}, {"date": "2023-12-28", "close": 27.84, "volume": 18547.0}, {"date": "2023-12-29", "close": 30.24, "volume": 39048.0}, {"date": "2024-01-02", "close": 32.16, "volume": 51893.0}, {"date": "2024-01-03", "close": 28.16, "volume": 37842.0}, {"date": "2024-01-04", "close": 34.56, "volume": 206365.0}, {"date": "2024-01-05", "close": 38.72, "volume": 180143.0}, {"date": "2024-01-08", "close": 39.36, "volume": 113404.0}, {"date": "2024-01-09", "close": 55.2, "volume": 452296.0}, {"date": "2024-01-10", "close": 53.6, "volume": 420528.0}, {"date": "2024-01-11", "close": 48.64, "volume": 53895.0}, {"date": "2024-01-12", "close": 53.28, "volume": 68750.0}, {"date": "2024-01-16", "close": 48.0, "volume": 70077.0}, {"date": "2024-01-17", "close": 43.84, "volume": 45764.0}, {"date": "2024-01-18", "close": 39.12, "volume": 33130.0}, {"date": "2024-01-19", "close": 39.04, "volume": 16569.0}, {"date": "2024-01-22", "close": 39.68, "volume": 21861.0}, {"date": "2024-01-23", "close": 40.16, "volume": 318681.0}, {"date": "2024-01-24", "close": 38.4, "volume": 48900.0}, {"date": "2024-01-25", "close": 39.52, "volume": 58530.0}, {"date": "2024-01-26", "close": 40.48, "volume": 44145.0}, {"date": "2024-01-29", "close": 48.0, "volume": 484774.0}, {"date": "2024-01-30", "close": 46.24, "volume": 132200.0}, {"date": "2024-01-31", "close": 47.84, "volume": 124527.0}, {"date": "2024-02-01", "close": 49.44, "volume": 104307.0}, {"date": "2024-02-02", "close": 48.0, "volume": 57531.0}, {"date": "2024-02-05", "close": 49.92, "volume": 78229.0}, {"date": "2024-02-06", "close": 51.04, "volume": 138386.0}, {"date": "2024-02-07", "close": 51.36, "volume": 116137.0}, {"date": "2024-02-08", "close": 54.08, "volume": 103704.0}, {"date": "2024-02-09", "close": 52.32, "volume": 127399.0}, {"date": "2024-02-12", "close": 49.92, "volume": 73965.0}, {"date": "2024-02-13", "close": 44.32, "volume": 137591.0}, {"date": "2024-02-14", "close": 46.4, "volume": 91930.0}, {"date": "2024-02-15", "close": 48.0, "volume": 70636.0}, {"date": "2024-02-16", "close": 47.04, "volume": 33738.0}, {"date": "2024-02-20", "close": 45.6, "volume": 61401.0}, {"date": "2024-02-21", "close": 43.04, "volume": 180224.0}, {"date": "2024-02-22", "close": 39.04, "volume": 143260.0}, {"date": "2024-02-23", "close": 39.52, "volume": 113449.0}, {"date": "2024-02-26", "close": 38.72, "volume": 89876.0}, {"date": "2024-02-27", "close": 38.24, "volume": 162721.0}, {"date": "2024-02-28", "close": 37.28, "volume": 64060.0}, {"date": "2024-02-29", "close": 37.6, "volume": 60575.0}, {"date": "2024-03-01", "close": 38.4, "volume": 58107.0}, {"date": "2024-03-04", "close": 38.08, "volume": 82710.0}, {"date": "2024-03-05", "close": 37.12, "volume": 52883.0}, {"date": "2024-03-06", "close": 38.4, "volume": 36886.0}, {"date": "2024-03-07", "close": 38.24, "volume": 31071.0}, {"date": "2024-03-08", "close": 38.88, "volume": 269220.0}, {"date": "2024-03-11", "close": 39.36, "volume": 170899.0}, {"date": "2024-03-12", "close": 37.76, "volume": 52077.0}, {"date": "2024-03-13", "close": 36.0, "volume": 50572.0}, {"date": "2024-03-14", "close": 32.8, "volume": 105188.0}, {"date": "2024-03-15", "close": 32.0, "volume": 405329.0}, {"date": "2024-03-18", "close": 31.2, "volume": 73328.0}, {"date": "2024-03-19", "close": 32.48, "volume": 69801.0}, {"date": "2024-03-20", "close": 34.24, "volume": 103800.0}, {"date": "2024-03-21", "close": 32.64, "volume": 108973.0}, {"date": "2024-03-22", "close": 35.04, "volume": 59048.0}, {"date": "2024-03-25", "close": 35.2, "volume": 40337.0}, {"date": "2024-03-26", "close": 35.84, "volume": 50312.0}, {"date": "2024-03-27", "close": 37.28, "volume": 38416.0}, {"date": "2024-03-28", "close": 37.6, "volume": 33380.0}, {"date": "2024-04-01", "close": 38.4, "volume": 41892.0}, {"date": "2024-04-02", "close": 37.76, "volume": 95968.0}, {"date": "2024-04-03", "close": 36.16, "volume": 28533.0}, {"date": "2024-04-04", "close": 36.48, "volume": 27375.0}, {"date": "2024-04-05", "close": 36.0, "volume": 18048.0}, {"date": "2024-04-08", "close": 34.88, "volume": 40358.0}, {"date": "2024-04-09", "close": 36.64, "volume": 30413.0}, {"date": "2024-04-10", "close": 34.4, "volume": 24992.0}, {"date": "2024-04-11", "close": 35.84, "volume": 54658.0}, {"date": "2024-04-12", "close": 34.56, "volume": 26024.0}, {"date": "2024-04-15", "close": 35.2, "volume": 30953.0}, {"date": "2024-04-16", "close": 35.04, "volume": 10743.0}, {"date": "2024-04-17", "close": 36.32, "volume": 47549.0}, {"date": "2024-04-18", "close": 32.4, "volume": 58133.0}, {"date": "2024-04-19", "close": 31.2, "volume": 45484.0}, {"date": "2024-04-22", "close": 32.0, "volume": 20334.0}, {"date": "2024-04-23", "close": 33.6, "volume": 70652.0}, {"date": "2024-04-24", "close": 30.0, "volume": 92405.0}, {"date": "2024-04-25", "close": 28.96, "volume": 53224.0}, {"date": "2024-04-26", "close": 26.88, "volume": 78231.0}, {"date": "2024-04-29", "close": 25.44, "volume": 100349.0}, {"date": "2024-04-30", "close": 23.84, "volume": 132598.0}, {"date": "2024-05-01", "close": 24.32, "volume": 243160.0}, {"date": "2024-05-02", "close": 22.56, "volume": 304866.0}, {"date": "2024-05-03", "close": 23.2, "volume": 304142.0}, {"date": "2024-05-06", "close": 27.04, "volume": 193730.0}, {"date": "2024-05-07", "close": 27.68, "volume": 100804.0}, {"date": "2024-05-08", "close": 26.4, "volume": 62590.0}, {"date": "2024-05-09", "close": 26.08, "volume": 27559.0}, {"date": "2024-05-10", "close": 23.52, "volume": 58733.0}, {"date": "2024-05-13", "close": 23.04, "volume": 54848.0}, {"date": "2024-05-14", "close": 21.28, "volume": 76600.0}, {"date": "2024-05-15", "close": 22.4, "volume": 166574.0}, {"date": "2024-05-16", "close": 25.12, "volume": 52912.0}, {"date": "2024-05-17", "close": 25.6, "volume": 66120.0}, {"date": "2024-05-20", "close": 25.92, "volume": 39751.0}, {"date": "2024-05-21", "close": 25.76, "volume": 32485.0}, {"date": "2024-05-22", "close": 26.08, "volume": 31027.0}, {"date": "2024-05-23", "close": 24.48, "volume": 31945.0}, {"date": "2024-05-24", "close": 23.84, "volume": 30035.0}, {"date": "2024-05-28", "close": 24.96, "volume": 42874.0}, {"date": "2024-05-29", "close": 23.2, "volume": 27918.0}, {"date": "2024-05-30", "close": 23.68, "volume": 18222.0}, {"date": "2024-05-31", "close": 23.2, "volume": 28298.0}, {"date": "2024-06-03", "close": 23.04, "volume": 26334.0}, {"date": "2024-06-04", "close": 21.76, "volume": 48466.0}, {"date": "2024-06-05", "close": 23.04, "volume": 90229.0}, {"date": "2024-06-06", "close": 22.4, "volume": 56336.0}, {"date": "2024-06-07", "close": 21.6, "volume": 41591.0}, {"date": "2024-06-10", "close": 20.96, "volume": 34895.0}, {"date": "2024-06-11", "close": 20.64, "volume": 57511.0}, {"date": "2024-06-12", "close": 22.4, "volume": 45068.0}, {"date": "2024-06-13", "close": 23.2, "volume": 36133.0}, {"date": "2024-06-14", "close": 21.6, "volume": 30994.0}, {"date": "2024-06-17", "close": 21.12, "volume": 38267.0}, {"date": "2024-06-18", "close": 21.44, "volume": 27202.0}, {"date": "2024-06-20", "close": 21.76, "volume": 29751.0}, {"date": "2024-06-21", "close": 21.92, "volume": 33413.0}, {"date": "2024-06-24", "close": 24.0, "volume": 203924.0}, {"date": "2024-06-25", "close": 23.52, "volume": 60268.0}, {"date": "2024-06-26", "close": 21.44, "volume": 62699.0}, {"date": "2024-06-27", "close": 21.44, "volume": 39172.0}, {"date": "2024-06-28", "close": 19.36, "volume": 508559.0}, {"date": "2024-07-01", "close": 18.4, "volume": 103632.0}, {"date": "2024-07-02", "close": 17.6, "volume": 74111.0}, {"date": "2024-07-03", "close": 17.44, "volume": 51931.0}, {"date": "2024-07-05", "close": 17.12, "volume": 45097.0}, {"date": "2024-07-08", "close": 18.72, "volume": 123100.0}, {"date": "2024-07-09", "close": 19.36, "volume": 71297.0}, {"date": "2024-07-10", "close": 20.32, "volume": 77513.0}, {"date": "2024-07-11", "close": 20.16, "volume": 60965.0}, {"date": "2024-07-12", "close": 19.36, "volume": 69854.0}, {"date": "2024-07-15", "close": 19.68, "volume": 59373.0}, {"date": "2024-07-16", "close": 20.48, "volume": 196819.0}, {"date": "2024-07-17", "close": 20.96, "volume": 87016.0}, {"date": "2024-07-18", "close": 19.68, "volume": 61469.0}, {"date": "2024-07-19", "close": 19.84, "volume": 76641.0}, {"date": "2024-07-22", "close": 21.92, "volume": 102159.0}, {"date": "2024-07-23", "close": 23.04, "volume": 61894.0}, {"date": "2024-07-24", "close": 23.2, "volume": 47464.0}, {"date": "2024-07-25", "close": 24.16, "volume": 32987.0}, {"date": "2024-07-26", "close": 25.44, "volume": 63016.0}, {"date": "2024-07-29", "close": 26.08, "volume": 71650.0}, {"date": "2024-07-30", "close": 24.8, "volume": 52965.0}, {"date": "2024-07-31", "close": 24.16, "volume": 54016.0}, {"date": "2024-08-01", "close": 24.16, "volume": 55383.0}, {"date": "2024-08-02", "close": 23.04, "volume": 37486.0}, {"date": "2024-08-05", "close": 20.8, "volume": 41361.0}, {"date": "2024-08-06", "close": 21.28, "volume": 30899.0}, {"date": "2024-08-07", "close": 21.44, "volume": 42081.0}, {"date": "2024-08-08", "close": 21.28, "volume": 36487.0}, {"date": "2024-08-09", "close": 21.44, "volume": 36996.0}, {"date": "2024-08-12", "close": 20.32, "volume": 26926.0}, {"date": "2024-08-13", "close": 20.8, "volume": 32241.0}, {"date": "2024-08-14", "close": 21.92, "volume": 46639.0}, {"date": "2024-08-15", "close": 22.88, "volume": 26522.0}, {"date": "2024-08-16", "close": 24.48, "volume": 29614.0}, {"date": "2024-08-19", "close": 24.8, "volume": 43031.0}, {"date": "2024-08-20", "close": 23.52, "volume": 21028.0}, {"date": "2024-08-21", "close": 25.12, "volume": 26467.0}, {"date": "2024-08-22", "close": 24.64, "volume": 12051.0}, {"date": "2024-08-23", "close": 23.84, "volume": 29470.0}, {"date": "2024-08-26", "close": 24.48, "volume": 18699.0}, {"date": "2024-08-27", "close": 22.56, "volume": 18905.0}, {"date": "2024-08-28", "close": 23.36, "volume": 18997.0}, {"date": "2024-08-29", "close": 23.68, "volume": 27936.0}, {"date": "2024-08-30", "close": 23.36, "volume": 14936.0}, {"date": "2024-09-03", "close": 23.84, "volume": 40979.0}, {"date": "2024-09-04", "close": 24.16, "volume": 24000.0}, {"date": "2024-09-05", "close": 23.04, "volume": 25494.0}, {"date": "2024-09-06", "close": 23.68, "volume": 35388.0}, {"date": "2024-09-09", "close": 23.68, "volume": 14976.0}, {"date": "2024-09-10", "close": 22.88, "volume": 14966.0}, {"date": "2024-09-11", "close": 22.88, "volume": 58699.0}, {"date": "2024-09-12", "close": 24.48, "volume": 53741.0}, {"date": "2024-09-13", "close": 23.84, "volume": 20676.0}, {"date": "2024-09-16", "close": 24.0, "volume": 17956.0}, {"date": "2024-09-17", "close": 24.0, "volume": 23486.0}, {"date": "2024-09-18", "close": 23.36, "volume": 15360.0}, {"date": "2024-09-19", "close": 24.32, "volume": 15787.0}, {"date": "2024-09-20", "close": 24.48, "volume": 19349.0}, {"date": "2024-09-23", "close": 22.88, "volume": 24382.0}, {"date": "2024-09-24", "close": 22.24, "volume": 24255.0}, {"date": "2024-09-25", "close": 21.44, "volume": 24523.0}, {"date": "2024-09-26", "close": 22.4, "volume": 15371.0}, {"date": "2024-09-27", "close": 22.88, "volume": 25592.0}, {"date": "2024-09-30", "close": 23.04, "volume": 23730.0}, {"date": "2024-10-01", "close": 22.72, "volume": 162293.0}, {"date": "2024-10-02", "close": 23.84, "volume": 156642.0}, {"date": "2024-10-03", "close": 22.72, "volume": 15423.0}, {"date": "2024-10-04", "close": 22.72, "volume": 7648.0}, {"date": "2024-10-07", "close": 22.56, "volume": 11919.0}, {"date": "2024-10-08", "close": 22.88, "volume": 13003.0}, {"date": "2024-10-09", "close": 22.72, "volume": 14130.0}, {"date": "2024-10-10", "close": 22.4, "volume": 15856.0}, {"date": "2024-10-11", "close": 22.24, "volume": 15255.0}, {"date": "2024-10-14", "close": 22.08, "volume": 14754.0}, {"date": "2024-10-15", "close": 22.4, "volume": 12955.0}, {"date": "2024-10-16", "close": 23.84, "volume": 34748.0}, {"date": "2024-10-17", "close": 23.68, "volume": 12584.0}, {"date": "2024-10-18", "close": 23.2, "volume": 11164.0}, {"date": "2024-10-21", "close": 23.84, "volume": 14894.0}, {"date": "2024-10-22", "close": 24.32, "volume": 19776.0}, {"date": "2024-10-23", "close": 23.04, "volume": 11327.0}, {"date": "2024-10-24", "close": 22.72, "volume": 11266.0}, {"date": "2024-10-25", "close": 22.4, "volume": 7384.0}, {"date": "2024-10-28", "close": 22.88, "volume": 10069.0}, {"date": "2024-10-29", "close": 22.56, "volume": 9879.0}, {"date": "2024-10-30", "close": 21.76, "volume": 16360.0}, {"date": "2024-10-31", "close": 20.48, "volume": 18190.0}, {"date": "2024-11-01", "close": 20.0, "volume": 15434.0}, {"date": "2024-11-04", "close": 20.16, "volume": 29835.0}, {"date": "2024-11-05", "close": 20.96, "volume": 31222.0}, {"date": "2024-11-06", "close": 20.8, "volume": 30013.0}, {"date": "2024-11-07", "close": 21.28, "volume": 31345.0}, {"date": "2024-11-08", "close": 20.96, "volume": 34422.0}, {"date": "2024-11-11", "close": 20.16, "volume": 42501.0}, {"date": "2024-11-12", "close": 19.2, "volume": 52500.0}, {"date": "2024-11-13", "close": 18.24, "volume": 68344.0}, {"date": "2024-11-14", "close": 16.8, "volume": 59213.0}, {"date": "2024-11-15", "close": 15.1504, "volume": 68885.0}, {"date": "2024-11-18", "close": 15.4864, "volume": 43060.0}, {"date": "2024-11-19", "close": 16.48, "volume": 39252.0}, {"date": "2024-11-20", "close": 15.4736, "volume": 64661.0}, {"date": "2024-11-21", "close": 14.624, "volume": 53638.0}, {"date": "2024-11-22", "close": 14.4, "volume": 73266.0}, {"date": "2024-11-25", "close": 14.464, "volume": 102080.0}, {"date": "2024-11-26", "close": 15.3648, "volume": 92631.0}, {"date": "2024-11-27", "close": 17.76, "volume": 82037.0}, {"date": "2024-11-29", "close": 18.08, "volume": 38563.0}, {"date": "2024-12-02", "close": 17.92, "volume": 49231.0}, {"date": "2024-12-03", "close": 17.6, "volume": 47529.0}, {"date": "2024-12-04", "close": 16.24, "volume": 61203.0}, {"date": "2024-12-05", "close": 15.7984, "volume": 61677.0}, {"date": "2024-12-06", "close": 16.8, "volume": 22152.0}, {"date": "2024-12-09", "close": 16.96, "volume": 23483.0}, {"date": "2024-12-10", "close": 16.96, "volume": 30136.0}, {"date": "2024-12-11", "close": 16.32, "volume": 15905.0}, {"date": "2024-12-12", "close": 15.5904, "volume": 28388.0}, {"date": "2024-12-13", "close": 15.4368, "volume": 43749.0}, {"date": "2024-12-16", "close": 15.4016, "volume": 34277.0}, {"date": "2024-12-17", "close": 15.2864, "volume": 30029.0}, {"date": "2024-12-18", "close": 14.3264, "volume": 35344.0}, {"date": "2024-12-19", "close": 13.7648, "volume": 59398.0}, {"date": "2024-12-20", "close": 14.56, "volume": 39511.0}, {"date": "2024-12-23", "close": 14.2992, "volume": 30828.0}, {"date": "2024-12-24", "close": 14.6592, "volume": 34001.0}, {"date": "2024-12-26", "close": 15.36, "volume": 19896.0}, {"date": "2024-12-27", "close": 14.8096, "volume": 20031.0}, {"date": "2024-12-30", "close": 14.4112, "volume": 33615.0}, {"date": "2024-12-31", "close": 15.392, "volume": 25982.0}, {"date": "2025-01-02", "close": 15.5808, "volume": 23769.0}, {"date": "2025-01-03", "close": 15.8832, "volume": 66197.0}, {"date": "2025-01-06", "close": 17.44, "volume": 64941.0}, {"date": "2025-01-07", "close": 15.712, "volume": 36737.0}, {"date": "2025-01-08", "close": 15.36, "volume": 29011.0}, {"date": "2025-01-10", "close": 14.6736, "volume": 25540.0}, {"date": "2025-01-13", "close": 13.9936, "volume": 30001.0}, {"date": "2025-01-14", "close": 14.5472, "volume": 25897.0}, {"date": "2025-01-15", "close": 14.8784, "volume": 13794.0}, {"date": "2025-01-16", "close": 14.7136, "volume": 13592.0}, {"date": "2025-01-17", "close": 14.5344, "volume": 13490.0}, {"date": "2025-01-21", "close": 15.0224, "volume": 13582.0}, {"date": "2025-01-22", "close": 14.688, "volume": 9137.0}, {"date": "2025-01-23", "close": 15.0944, "volume": 17730.0}, {"date": "2025-01-24", "close": 14.7488, "volume": 4479.0}, {"date": "2025-01-27", "close": 14.56, "volume": 5627.0}, {"date": "2025-01-28", "close": 14.3056, "volume": 9020.0}, {"date": "2025-01-29", "close": 14.432, "volume": 10338.0}, {"date": "2025-01-30", "close": 14.24, "volume": 20278.0}, {"date": "2025-01-31", "close": 14.16, "volume": 6797.0}, {"date": "2025-02-03", "close": 14.36, "volume": 11553.0}, {"date": "2025-02-04", "close": 14.7184, "volume": 11733.0}, {"date": "2025-02-05", "close": 16.16, "volume": 1327984.0}, {"date": "2025-02-06", "close": 16.48, "volume": 186137.0}, {"date": "2025-02-07", "close": 15.4432, "volume": 82818.0}, {"date": "2025-02-10", "close": 14.4, "volume": 57956.0}, {"date": "2025-02-11", "close": 14.416, "volume": 39414.0}, {"date": "2025-02-12", "close": 13.864, "volume": 31714.0}, {"date": "2025-02-13", "close": 14.392, "volume": 19771.0}, {"date": "2025-02-14", "close": 15.8704, "volume": 37288.0}, {"date": "2025-02-18", "close": 15.52, "volume": 12889.0}, {"date": "2025-02-19", "close": 16.16, "volume": 53494.0}, {"date": "2025-02-20", "close": 16.0, "volume": 12700.0}, {"date": "2025-02-21", "close": 15.5744, "volume": 18927.0}, {"date": "2025-02-24", "close": 14.7936, "volume": 43911.0}, {"date": "2025-02-25", "close": 14.288, "volume": 26076.0}, {"date": "2025-02-26", "close": 14.4368, "volume": 9586.0}, {"date": "2025-02-27", "close": 13.7536, "volume": 111208.0}, {"date": "2025-02-28", "close": 14.3808, "volume": 39895.0}, {"date": "2025-03-03", "close": 13.5616, "volume": 22636.0}, {"date": "2025-03-04", "close": 13.936, "volume": 25073.0}, {"date": "2025-03-05", "close": 14.0016, "volume": 15423.0}, {"date": "2025-03-06", "close": 13.536, "volume": 37190.0}, {"date": "2025-03-07", "close": 12.7376, "volume": 27430.0}, {"date": "2025-03-10", "close": 12.208, "volume": 25891.0}, {"date": "2025-03-11", "close": 12.6192, "volume": 10995.0}, {"date": "2025-03-12", "close": 12.7024, "volume": 7646.0}, {"date": "2025-03-13", "close": 12.4144, "volume": 8591.0}, {"date": "2025-03-14", "close": 12.5216, "volume": 7520.0}, {"date": "2025-03-17", "close": 12.4384, "volume": 9027.0}, {"date": "2025-03-18", "close": 12.7264, "volume": 7860.0}, {"date": "2025-03-19", "close": 12.44, "volume": 7843.0}, {"date": "2025-03-20", "close": 12.2288, "volume": 10864.0}, {"date": "2025-03-21", "close": 12.2576, "volume": 11672.0}, {"date": "2025-03-24", "close": 14.6288, "volume": 101328.0}, {"date": "2025-03-25", "close": 14.16, "volume": 22401.0}, {"date": "2025-03-26", "close": 14.3408, "volume": 12799.0}, {"date": "2025-03-27", "close": 13.6, "volume": 17314.0}, {"date": "2025-03-28", "close": 13.2832, "volume": 9532.0}, {"date": "2025-03-31", "close": 12.08, "volume": 22122.0}, {"date": "2025-04-01", "close": 11.76, "volume": 21716.0}, {"date": "2025-04-02", "close": 11.584, "volume": 27270.0}, {"date": "2025-04-03", "close": 10.736, "volume": 20204.0}, {"date": "2025-04-04", "close": 10.2192, "volume": 26779.0}, {"date": "2025-04-07", "close": 9.9216, "volume": 21953.0}, {"date": "2025-04-08", "close": 9.6, "volume": 9930.0}, {"date": "2025-04-09", "close": 8.32, "volume": 77210.0}, {"date": "2025-04-10", "close": 7.1536, "volume": 101193.0}, {"date": "2025-04-11", "close": 8.592, "volume": 151426.0}, {"date": "2025-04-14", "close": 9.056, "volume": 34877.0}, {"date": "2025-04-15", "close": 9.4656, "volume": 19548.0}, {"date": "2025-04-16", "close": 9.1408, "volume": 14688.0}, {"date": "2025-04-17", "close": 8.4128, "volume": 22592.0}, {"date": "2025-04-21", "close": 9.0944, "volume": 18382.0}, {"date": "2025-04-22", "close": 9.3072, "volume": 13675.0}, {"date": "2025-04-23", "close": 9.6224, "volume": 11085.0}, {"date": "2025-04-24", "close": 9.8272, "volume": 6318.0}, {"date": "2025-04-25", "close": 9.3728, "volume": 8049.0}, {"date": "2025-04-28", "close": 9.9184, "volume": 24855.0}, {"date": "2025-04-29", "close": 9.9552, "volume": 13224.0}, {"date": "2025-04-30", "close": 10.5936, "volume": 9458.0}, {"date": "2025-05-01", "close": 10.056, "volume": 21391.0}, {"date": "2025-05-02", "close": 10.72, "volume": 12257.0}, {"date": "2025-05-05", "close": 10.6496, "volume": 14695.0}, {"date": "2025-05-06", "close": 9.6448, "volume": 12843.0}, {"date": "2025-05-07", "close": 7.8464, "volume": 39862.0}, {"date": "2025-05-08", "close": 7.6544, "volume": 33975.0}, {"date": "2025-05-09", "close": 9.7584, "volume": 248540.0}, {"date": "2025-05-12", "close": 11.536, "volume": 96059.0}, {"date": "2025-05-13", "close": 10.688, "volume": 38769.0}, {"date": "2025-05-14", "close": 10.3184, "volume": 32304.0}, {"date": "2025-05-15", "close": 10.208, "volume": 24959.0}, {"date": "2025-05-16", "close": 12.4352, "volume": 122078.0}, {"date": "2025-05-19", "close": 11.2912, "volume": 29437.0}, {"date": "2025-05-20", "close": 11.9904, "volume": 22708.0}, {"date": "2025-05-21", "close": 11.2, "volume": 30799.0}, {"date": "2025-05-22", "close": 11.4992, "volume": 24970.0}, {"date": "2025-05-23", "close": 11.0976, "volume": 31271.0}, {"date": "2025-05-27", "close": 11.1984, "volume": 31132.0}, {"date": "2025-05-28", "close": 10.448, "volume": 65061.0}, {"date": "2025-05-29", "close": 11.52, "volume": 29653.0}, {"date": "2025-05-30", "close": 11.4928, "volume": 14149.0}, {"date": "2025-06-02", "close": 11.984, "volume": 43598.0}, {"date": "2025-06-03", "close": 12.464, "volume": 26031.0}, {"date": "2025-06-04", "close": 12.656, "volume": 19104.0}, {"date": "2025-06-05", "close": 11.992, "volume": 22593.0}, {"date": "2025-06-06", "close": 12.1168, "volume": 26392.0}, {"date": "2025-06-09", "close": 12.3008, "volume": 20271.0}, {"date": "2025-06-10", "close": 13.12, "volume": 28277.0}, {"date": "2025-06-11", "close": 12.5568, "volume": 16493.0}, {"date": "2025-06-12", "close": 12.4784, "volume": 15372.0}, {"date": "2025-06-13", "close": 12.0048, "volume": 21023.0}, {"date": "2025-06-16", "close": 11.456, "volume": 27770.0}, {"date": "2025-06-17", "close": 10.7568, "volume": 17921.0}, {"date": "2025-06-18", "close": 10.704, "volume": 17285.0}, {"date": "2025-06-20", "close": 10.72, "volume": 16845.0}, {"date": "2025-06-23", "close": 10.1568, "volume": 33329.0}, {"date": "2025-06-24", "close": 10.4672, "volume": 19942.0}, {"date": "2025-06-25", "close": 10.528, "volume": 22465.0}, {"date": "2025-06-26", "close": 10.7296, "volume": 38421.0}, {"date": "2025-06-27", "close": 10.0096, "volume": 23773.0}, {"date": "2025-06-30", "close": 9.76, "volume": 46982.0}, {"date": "2025-07-01", "close": 9.7776, "volume": 25958.0}, {"date": "2025-07-02", "close": 9.824, "volume": 22740.0}, {"date": "2025-07-03", "close": 9.712, "volume": 34124.0}, {"date": "2025-07-07", "close": 10.3856, "volume": 29803.0}, {"date": "2025-07-08", "close": 10.9248, "volume": 25687.0}, {"date": "2025-07-09", "close": 11.408, "volume": 24716.0}, {"date": "2025-07-10", "close": 11.8368, "volume": 34642.0}, {"date": "2025-07-11", "close": 11.992, "volume": 30101.0}, {"date": "2025-07-14", "close": 12.4576, "volume": 22896.0}, {"date": "2025-07-15", "close": 12.1984, "volume": 12623.0}, {"date": "2025-07-16", "close": 12.4784, "volume": 17855.0}, {"date": "2025-07-17", "close": 12.64, "volume": 20829.0}, {"date": "2025-07-18", "close": 12.152, "volume": 16992.0}, {"date": "2025-07-21", "close": 11.84, "volume": 14527.0}, {"date": "2025-07-22", "close": 12.032, "volume": 11804.0}, {"date": "2025-07-23", "close": 13.0624, "volume": 32098.0}, {"date": "2025-07-24", "close": 12.4112, "volume": 27219.0}, {"date": "2025-07-25", "close": 12.344, "volume": 7700.0}, {"date": "2025-07-28", "close": 12.0352, "volume": 9652.0}, {"date": "2025-07-29", "close": 11.2496, "volume": 64079.0}, {"date": "2025-07-30", "close": 11.264, "volume": 22284.0}, {"date": "2025-07-31", "close": 10.9696, "volume": 19105.0}, {"date": "2025-08-01", "close": 10.7296, "volume": 16994.0}, {"date": "2025-08-04", "close": 11.0032, "volume": 9374.0}, {"date": "2025-08-05", "close": 11.5184, "volume": 7116.0}, {"date": "2025-08-06", "close": 11.2144, "volume": 13143.0}, {"date": "2025-08-07", "close": 10.9936, "volume": 5765.0}, {"date": "2025-08-08", "close": 9.936, "volume": 148195.0}, {"date": "2025-08-11", "close": 9.5424, "volume": 107602.0}, {"date": "2025-08-12", "close": 10.224, "volume": 47245.0}, {"date": "2025-08-13", "close": 10.976, "volume": 60815.0}, {"date": "2025-08-14", "close": 10.3968, "volume": 51880.0}, {"date": "2025-08-15", "close": 10.48, "volume": 19592.0}, {"date": "2025-08-18", "close": 11.6, "volume": 57699.0}, {"date": "2025-08-19", "close": 10.56, "volume": 45102.0}, {"date": "2025-08-20", "close": 10.24, "volume": 61317.0}, {"date": "2025-08-21", "close": 10.9232, "volume": 77288.0}, {"date": "2025-08-22", "close": 11.6336, "volume": 44344.0}, {"date": "2025-08-25", "close": 11.376, "volume": 29852.0}, {"date": "2025-08-26", "close": 11.7872, "volume": 14534.0}, {"date": "2025-08-27", "close": 12.0896, "volume": 22707.0}, {"date": "2025-08-28", "close": 12.1376, "volume": 13458.0}, {"date": "2025-08-29", "close": 11.52, "volume": 12318.0}, {"date": "2025-09-02", "close": 11.7504, "volume": 17690.0}, {"date": "2025-09-03", "close": 11.68, "volume": 14378.0}, {"date": "2025-09-04", "close": 11.4112, "volume": 21841.0}, {"date": "2025-09-05", "close": 11.5248, "volume": 22503.0}, {"date": "2025-09-08", "close": 12.2048, "volume": 44563.0}, {"date": "2025-09-09", "close": 12.8592, "volume": 54402.0}, {"date": "2025-09-10", "close": 12.8512, "volume": 25410.0}, {"date": "2025-09-11", "close": 14.112, "volume": 34662.0}, {"date": "2025-09-12", "close": 12.9632, "volume": 33635.0}, {"date": "2025-09-15", "close": 12.824, "volume": 20714.0}, {"date": "2025-09-16", "close": 12.9984, "volume": 12880.0}, {"date": "2025-09-17", "close": 12.1632, "volume": 16077.0}, {"date": "2025-09-18", "close": 12.9664, "volume": 23308.0}, {"date": "2025-09-19", "close": 12.7168, "volume": 31798.0}, {"date": "2025-09-22", "close": 13.1312, "volume": 16758.0}, {"date": "2025-09-23", "close": 13.2848, "volume": 20569.0}, {"date": "2025-09-24", "close": 13.6752, "volume": 19536.0}, {"date": "2025-09-25", "close": 13.4208, "volume": 24475.0}, {"date": "2025-09-26", "close": 13.44, "volume": 14777.0}, {"date": "2025-09-29", "close": 13.2928, "volume": 28341.0}, {"date": "2025-09-30", "close": 12.9632, "volume": 31011.0}, {"date": "2025-10-01", "close": 13.1552, "volume": 19609.0}, {"date": "2025-10-02", "close": 13.2464, "volume": 20827.0}, {"date": "2025-10-03", "close": 13.352, "volume": 56142.0}, {"date": "2025-10-06", "close": 16.0, "volume": 104373.0}, {"date": "2025-10-07", "close": 13.6496, "volume": 1618689.0}, {"date": "2025-10-08", "close": 14.8592, "volume": 204977.0}, {"date": "2025-10-09", "close": 14.6272, "volume": 143469.0}, {"date": "2025-10-10", "close": 15.4752, "volume": 125967.0}, {"date": "2025-10-13", "close": 15.6688, "volume": 192527.0}, {"date": "2025-10-14", "close": 15.36, "volume": 168881.0}, {"date": "2025-10-15", "close": 15.7744, "volume": 136716.0}, {"date": "2025-10-16", "close": 16.64, "volume": 233197.0}, {"date": "2025-10-17", "close": 15.84, "volume": 119472.0}, {"date": "2025-10-20", "close": 15.8208, "volume": 108207.0}, {"date": "2025-10-21", "close": 14.7504, "volume": 141967.0}, {"date": "2025-10-22", "close": 14.5856, "volume": 81094.0}, {"date": "2025-10-23", "close": 13.7792, "volume": 53999.0}, {"date": "2025-10-24", "close": 14.24, "volume": 59716.0}, {"date": "2025-10-27", "close": 14.4288, "volume": 192180.0}, {"date": "2025-10-28", "close": 13.6896, "volume": 110050.0}, {"date": "2025-10-29", "close": 12.008, "volume": 264667.0}, {"date": "2025-10-30", "close": 12.4704, "volume": 101666.0}, {"date": "2025-10-31", "close": 12.0, "volume": 176574.0}, {"date": "2025-11-03", "close": 11.68, "volume": 195693.0}, {"date": "2025-11-04", "close": 11.0448, "volume": 148845.0}, {"date": "2025-11-05", "close": 11.04, "volume": 56497.0}, {"date": "2025-11-06", "close": 10.8288, "volume": 68211.0}, {"date": "2025-11-07", "close": 10.2336, "volume": 151987.0}, {"date": "2025-11-10", "close": 10.5104, "volume": 121556.0}, {"date": "2025-11-11", "close": 10.3392, "volume": 81780.0}, {"date": "2025-11-12", "close": 10.984, "volume": 80304.0}, {"date": "2025-11-13", "close": 10.6096, "volume": 101718.0}, {"date": "2025-11-14", "close": 10.5968, "volume": 54274.0}, {"date": "2025-11-17", "close": 9.4944, "volume": 186731.0}, {"date": "2025-11-18", "close": 9.6192, "volume": 105266.0}, {"date": "2025-11-19", "close": 9.2352, "volume": 92313.0}, {"date": "2025-11-20", "close": 9.24, "volume": 63783.0}, {"date": "2025-11-21", "close": 9.6368, "volume": 61367.0}, {"date": "2025-11-24", "close": 9.7952, "volume": 63149.0}, {"date": "2025-11-25", "close": 9.5984, "volume": 88746.0}, {"date": "2025-11-26", "close": 9.616, "volume": 294399.0}, {"date": "2025-11-28", "close": 10.3712, "volume": 82234.0}, {"date": "2025-12-01", "close": 9.7648, "volume": 93399.0}, {"date": "2025-12-02", "close": 8.9616, "volume": 167645.0}, {"date": "2025-12-03", "close": 8.592, "volume": 208840.0}, {"date": "2025-12-04", "close": 8.88, "volume": 113291.0}, {"date": "2025-12-05", "close": 8.5472, "volume": 134273.0}, {"date": "2025-12-08", "close": 8.3872, "volume": 208850.0}, {"date": "2025-12-09", "close": 8.5792, "volume": 163510.0}, {"date": "2025-12-10", "close": 8.7792, "volume": 196223.0}, {"date": "2025-12-11", "close": 8.2688, "volume": 226870.0}, {"date": "2025-12-12", "close": 7.9792, "volume": 243083.0}, {"date": "2025-12-15", "close": 7.92, "volume": 233078.0}, {"date": "2025-12-16", "close": 7.44, "volume": 294144.0}, {"date": "2025-12-17", "close": 7.5248, "volume": 264743.0}, {"date": "2025-12-18", "close": 7.52, "volume": 95035.0}, {"date": "2025-12-19", "close": 7.8992, "volume": 378873.0}, {"date": "2025-12-22", "close": 7.8688, "volume": 187273.0}, {"date": "2025-12-23", "close": 7.7744, "volume": 105837.0}, {"date": "2025-12-24", "close": 8.3072, "volume": 86600.0}, {"date": "2025-12-26", "close": 8.32, "volume": 185124.0}, {"date": "2025-12-29", "close": 7.8736, "volume": 168409.0}, {"date": "2025-12-30", "close": 7.93, "volume": 271554.0}, {"date": "2025-12-31", "close": 8.42, "volume": 261754.0}, {"date": "2026-01-02", "close": 8.82, "volume": 732062.0}, {"date": "2026-01-05", "close": 8.15, "volume": 282663.0}, {"date": "2026-01-06", "close": 8.05, "volume": 163861.0}, {"date": "2026-01-07", "close": 8.45, "volume": 116871.0}, {"date": "2026-01-08", "close": 8.09, "volume": 170499.0}, {"date": "2026-01-09", "close": 8.03, "volume": 149801.0}, {"date": "2026-01-12", "close": 7.81, "volume": 190079.0}, {"date": "2026-01-13", "close": 8.29, "volume": 112772.0}, {"date": "2026-01-14", "close": 8.29, "volume": 92927.0}, {"date": "2026-01-15", "close": 7.94, "volume": 113076.0}, {"date": "2026-01-16", "close": 8.28, "volume": 137948.0}, {"date": "2026-01-20", "close": 7.9, "volume": 308373.0}, {"date": "2026-01-21", "close": 8.07, "volume": 248762.0}, {"date": "2026-01-22", "close": 8.4, "volume": 242677.0}, {"date": "2026-01-23", "close": 8.44, "volume": 110765.0}, {"date": "2026-01-26", "close": 8.7, "volume": 134955.0}, {"date": "2026-01-27", "close": 8.54, "volume": 122225.0}, {"date": "2026-01-28", "close": 8.45, "volume": 74427.0}, {"date": "2026-01-29", "close": 8.5, "volume": 50796.0}, {"date": "2026-01-30", "close": 7.99, "volume": 170886.0}, {"date": "2026-02-02", "close": 7.98, "volume": 108001.0}, {"date": "2026-02-03", "close": 7.7, "volume": 82585.0}, {"date": "2026-02-04", "close": 7.43, "volume": 176574.0}, {"date": "2026-02-05", "close": 6.44, "volume": 277741.0}, {"date": "2026-02-06", "close": 7.03, "volume": 226294.0}, {"date": "2026-02-09", "close": 7.25, "volume": 410399.0}, {"date": "2026-02-10", "close": 7.13, "volume": 262817.0}, {"date": "2026-02-11", "close": 6.81, "volume": 273861.0}, {"date": "2026-02-12", "close": 6.72, "volume": 287957.0}, {"date": "2026-02-13", "close": 6.91, "volume": 237522.0}, {"date": "2026-02-17", "close": 7.04, "volume": 255171.0}, {"date": "2026-02-18", "close": 7.06, "volume": 259535.0}, {"date": "2026-02-19", "close": 7.44, "volume": 235550.0}, {"date": "2026-02-20", "close": 7.14, "volume": 202053.0}, {"date": "2026-02-23", "close": 6.93, "volume": 102184.0}, {"date": "2026-02-24", "close": 7.36, "volume": 126247.0}, {"date": "2026-02-25", "close": 7.41, "volume": 75094.0}, {"date": "2026-02-26", "close": 7.32, "volume": 47138.0}, {"date": "2026-02-27", "close": 7.25, "volume": 41835.0}, {"date": "2026-03-02", "close": 7.29, "volume": 33202.0}, {"date": "2026-03-03", "close": 7.02, "volume": 111380.0}, {"date": "2026-03-04", "close": 7.57, "volume": 136067.0}, {"date": "2026-03-05", "close": 7.46, "volume": 77307.0}, {"date": "2026-03-06", "close": 7.29, "volume": 56821.0}, {"date": "2026-03-09", "close": 7.61, "volume": 93713.0}, {"date": "2026-03-10", "close": 7.53, "volume": 181110.0}, {"date": "2026-03-11", "close": 7.47, "volume": 176306.0}, {"date": "2026-03-12", "close": 7.04, "volume": 86396.0}, {"date": "2026-03-13", "close": 7.21, "volume": 146302.0}, {"date": "2026-03-16", "close": 7.17, "volume": 100085.0}, {"date": "2026-03-17", "close": 7.19, "volume": 45244.0}, {"date": "2026-03-18", "close": 6.93, "volume": 331624.0}, {"date": "2026-03-19", "close": 7.07, "volume": 97319.0}, {"date": "2026-03-20", "close": 6.92, "volume": 96226.0}, {"date": "2026-03-23", "close": 6.66, "volume": 160384.0}, {"date": "2026-03-24", "close": 6.69, "volume": 75359.0}, {"date": "2026-03-25", "close": 6.81, "volume": 76455.0}, {"date": "2026-03-26", "close": 6.73, "volume": 63974.0}, {"date": "2026-03-27", "close": 6.47, "volume": 105083.0}, {"date": "2026-03-30", "close": 6.11, "volume": 112704.0}, {"date": "2026-03-31", "close": 6.81, "volume": 72874.0}, {"date": "2026-04-01", "close": 6.88, "volume": 78006.0}, {"date": "2026-04-02", "close": 6.99, "volume": 64015.0}, {"date": "2026-04-06", "close": 6.9, "volume": 78311.0}, {"date": "2026-04-07", "close": 6.43, "volume": 180738.0}, {"date": "2026-04-08", "close": 6.55, "volume": 274305.0}, {"date": "2026-04-09", "close": 6.86, "volume": 239600.0}, {"date": "2026-04-10", "close": 6.76, "volume": 61708.0}, {"date": "2026-04-13", "close": 6.35, "volume": 202450.0}, {"date": "2026-04-14", "close": 7.0, "volume": 387063.0}, {"date": "2026-04-15", "close": 7.92, "volume": 346155.0}, {"date": "2026-04-16", "close": 8.05, "volume": 132135.0}, {"date": "2026-04-17", "close": 8.22, "volume": 187402.0}, {"date": "2026-04-20", "close": 8.67, "volume": 131651.0}, {"date": "2026-04-21", "close": 8.06, "volume": 174580.0}, {"date": "2026-04-22", "close": 8.31, "volume": 58559.0}, {"date": "2026-04-23", "close": 7.9, "volume": 76889.0}, {"date": "2026-04-24", "close": 7.9, "volume": 50327.0}, {"date": "2026-04-27", "close": 7.93, "volume": 53170.0}, {"date": "2026-04-28", "close": 7.67, "volume": 71490.0}, {"date": "2026-04-29", "close": 7.63, "volume": 101217.0}, {"date": "2026-04-30", "close": 7.55, "volume": 51458.0}, {"date": "2026-05-01", "close": 8.2, "volume": 119396.0}, {"date": "2026-05-04", "close": 8.45, "volume": 52742.0}, {"date": "2026-05-05", "close": 8.51, "volume": 106465.0}, {"date": "2026-05-06", "close": 8.55, "volume": 113018.0}, {"date": "2026-05-07", "close": 8.32, "volume": 60146.0}, {"date": "2026-05-08", "close": 8.55, "volume": 96772.0}, {"date": "2026-05-11", "close": 8.17, "volume": 198723.0}, {"date": "2026-05-12", "close": 7.95, "volume": 63827.0}, {"date": "2026-05-13", "close": 8.07, "volume": 45717.0}, {"date": "2026-05-14", "close": 8.41, "volume": 155551.0}, {"date": "2026-05-15", "close": 7.68, "volume": 138861.0}, {"date": "2026-05-18", "close": 7.5, "volume": 100901.0}, {"date": "2026-05-19", "close": 7.25, "volume": 171473.0}, {"date": "2026-05-20", "close": 7.76, "volume": 154128.0}, {"date": "2026-05-21", "close": 7.89, "volume": 105783.0}, {"date": "2026-05-22", "close": 8.3, "volume": 92027.0}, {"date": "2026-05-26", "close": 8.33, "volume": 90235.0}, {"date": "2026-05-27", "close": 8.5, "volume": 100692.0}, {"date": "2026-05-28", "close": 8.64, "volume": 114373.0}, {"date": "2026-05-29", "close": 9.31, "volume": 203842.0}, {"date": "2026-06-01", "close": 8.78, "volume": 66790.0}, {"date": "2026-06-02", "close": 8.11, "volume": 170763.0}, {"date": "2026-06-03", "close": 7.83, "volume": 113720.0}, {"date": "2026-06-04", "close": 8.15, "volume": 63316.0}, {"date": "2026-06-05", "close": 7.26, "volume": 86581.0}, {"date": "2026-06-08", "close": 7.22, "volume": 53876.0}, {"date": "2026-06-09", "close": 7.31, "volume": 54641.0}, {"date": "2026-06-10", "close": 7.31, "volume": 34919.0}, {"date": "2026-06-11", "close": 7.55, "volume": 42075.0}, {"date": "2026-06-12", "close": 8.05, "volume": 121739.0}, {"date": "2026-06-15", "close": 8.11, "volume": 32008.0}, {"date": "2026-06-16", "close": 7.76, "volume": 77747.0}, {"date": "2026-06-17", "close": 8.1, "volume": 244198.0}, {"date": "2026-06-18", "close": 8.1, "volume": 36382.0}, {"date": "2026-06-22", "close": 8.23, "volume": 64370.0}, {"date": "2026-06-23", "close": 8.15, "volume": 32079.0}, {"date": "2026-06-24", "close": 8.25, "volume": 84539.0}, {"date": "2026-06-25", "close": 7.9, "volume": 88626.0}, {"date": "2026-06-26", "close": 8.37, "volume": 95749.0}, {"date": "2026-06-29", "close": 8.56, "volume": 74352.0}, {"date": "2026-06-30", "close": 8.64, "volume": 171798.0}, {"date": "2026-07-01", "close": 8.62, "volume": 90120.0}, {"date": "2026-07-02", "close": 9.0, "volume": 101107.0}, {"date": "2026-07-06", "close": 9.07, "volume": 64602.0}, {"date": "2026-07-07", "close": 8.6, "volume": 66249.0}, {"date": "2026-07-08", "close": 9.25, "volume": 136380.0}, {"date": "2026-07-09", "close": 8.94, "volume": 98315.0}, {"date": "2026-07-10", "close": 8.83, "volume": 60801.0}, {"date": "2026-07-13", "close": 8.55, "volume": 116361.0}, {"date": "2026-07-14", "close": 8.83, "volume": 119827.0}, {"date": "2026-07-15", "close": 8.68, "volume": 53951.0}, {"date": "2026-07-16", "close": 8.22, "volume": 113892.0}, {"date": "2026-07-17", "close": 8.12, "volume": 104891.0}, {"date": "2026-07-20", "close": 7.89, "volume": 74921.0}, {"date": "2026-07-21", "close": 8.12, "volume": 43295.0}, {"date": "2026-07-22", "close": 8.57, "volume": 95174.0}, {"date": "2026-07-23", "close": 8.42, "volume": 177679.0}, {"date": "2026-07-24", "close": 7.79, "volume": 71206.0}, {"date": "2026-07-27", "close": 8.06, "volume": 107923.0}, {"date": "2026-07-28", "close": 8.2, "volume": 54880.0}, {"date": "2026-07-29", "close": 8.3, "volume": 92146.0}, {"date": "2026-07-30", "close": 9.06, "volume": 60754.0}, {"date": "2026-07-31", "close": 9.11, "volume": 123468.0}, {"date": "2026-08-03", "close": 9.24, "volume": 135437.0}, {"date": "2026-08-04", "close": 9.21, "volume": 95400.0}, {"date": "2026-08-05", "close": 9.16, "volume": 43379.0}, {"date": "2026-08-06", "close": 7.93, "volume": 179951.0}, {"date": "2026-08-07", "close": 7.98, "volume": 80453.0}], "refreshing": true}