{"ticker": "ATRA", "overview": {"cik": "1604464", "ticker": "ATRA", "name": "Atara Biotherapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000905148-26-004085", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0000905148-26-003961", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000905148-26-003960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346885", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346857", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086733", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086728", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0000905148-26-003168", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285498", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000905148-26-002951", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0000905148-26-002950", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068286", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068264", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000905148-26-002921", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000905148-26-002920", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000905148-26-002919", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000905148-26-002571", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000905148-26-002570", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0000905148-26-002507", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0000905148-26-002506", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-061506", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002914", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-12", "title": "Prospectus", "accession": "0001193125-26-219518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219482", "price_sensitive": true}]}, "description": "Atara Biotherapeutics, Inc. trades as ATRA on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 160 insider filings for the company, from August 2021 to September 2026. Across those, 18 insiders disclosed 7 open-market purchases totalling $6.80M against 94 sales totalling $7.01M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 6795927.9345, "sell_n": 94, "sell_sum": 7010481.7162999995, "net": -214553.78179999907, "insiders": 18, "first_date": "2021-08-17", "last_date": "2026-09-04"}, "metrics": {"ticker": "ATRA", "has_prices": true, "as_of": "2026-09-04", "last": 9.76, "prev_close": 9.53, "change": 0.23000000000000043, "change_pct": 0.02413431269674716, "session_volume": 135655.0, "vwap_5": 9.46854698200109, "vwap_20": 9.111269875104758, "vwap_60": 9.34813563773638, "vwap_250": 9.139868409885654, "high_52w": 18.09, "low_52w": 4.18, "avg_volume_20": 51487.15, "sessions": 400, "market_cap": {"value": 87939278.72, "shares": 9010172.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000905148-26-004085", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Brian N. Cherry", "who_key": "Cherry Brian N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999993.6, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The boardroom is buying: $1000K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826004085/0000905148-26-004085-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0000905148-26-003960", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "AnhCo Nguyen", "who_key": "Nguyen AnhCo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 40882.7368, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $41K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1977970/000090514826003960/0000905148-26-003960-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "13DG-0000919574-26-005481", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 7.6% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0000919574-26-005481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001104659-26-086728", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 9.9% activist stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0001104659-26-086728-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146384}, {"id": "0001104659-26-086733", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000110465926086733/0001104659-26-086733-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149264}, {"id": "0000905148-26-002951", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Brian N. Cherry", "who_key": "Cherry Brian N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826002951/0000905148-26-002951-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208304}, {"id": "0000905148-26-002919", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Gregory Austin Ciongoli", "who_key": "Ciongoli Gregory Austin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826002919/0000905148-26-002919-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211184}, {"id": "0000905148-26-002920", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Matthew K. Fust", "who_key": "Fust Matthew K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826002920/0000905148-26-002920-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211184}, {"id": "0000905148-26-002921", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "William K. Heiden", "who_key": "HEIDEN WILLIAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826002921/0000905148-26-002921-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211184}, {"id": "0000905148-26-002570", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Yanina Grant-Huerta", "who_key": "Grant-Huerta Yanina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22036.4404, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $22K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826002570/0000905148-26-002570-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0000905148-26-002571", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "AnhCo Nguyen", "who_key": "Nguyen AnhCo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 47844.5649, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $48K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826002571/0000905148-26-002571-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "13DG-0001104659-26-061506", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 9.9% activist stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0001104659-26-061506-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0000919574-26-002914", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 8.56% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002914-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0001193125-26-217389", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 16.1% activist stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0001193125-26-217389-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "13DG-0000919574-26-002802", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. takes a 6.2% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0000919574-26-002802-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "0000935836-26-000239", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4744255.45, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big holder adds $4.7M of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000093583626000239/0000935836-26-000239-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001193125-26-217380", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3165020.985, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $3.2M of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000119312526217380/0001193125-26-217380-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "13DG-0000935836-26-000230", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 17.4% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0000935836-26-000230-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001193125-26-116060", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 52.0663, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000119312526116060/0001193125-26-116060-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332144}, {"id": "0000905148-26-001224", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Yanina Grant-Huerta", "who_key": "Grant-Huerta Yanina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826001224/0000905148-26-001224-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343664}, {"id": "0000905148-26-001225", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "AnhCo Nguyen", "who_key": "Nguyen AnhCo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826001225/0000905148-26-001225-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343664}, {"id": "0000905148-26-001143", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "AnhCo Nguyen", "who_key": "Nguyen AnhCo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15237.364000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $15K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826001143/0000905148-26-001143-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353744}, {"id": "0000905148-26-001144", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Yanina Grant-Huerta", "who_key": "Grant-Huerta Yanina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10690.905, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $11K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826001144/0000905148-26-001144-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353744}, {"id": "0001193125-26-013358", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 489019.16780000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $489K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000119312526013358/0001193125-26-013358-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424304}, {"id": "0001193125-25-304018", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 18.9037, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on ATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000119312525304018/0001193125-25-304018-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0000905148-25-004140", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Yanina Grant-Huerta", "who_key": "Grant-Huerta Yanina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23788.084000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $24K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825004140/0000905148-25-004140-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0000905148-25-004141", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "AnhCo Nguyen", "who_key": "Nguyen AnhCo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 38437.301999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $38K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825004141/0000905148-25-004141-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0000905148-25-003069", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Yanina Grant-Huerta", "who_key": "Grant-Huerta Yanina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21009.365, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $21K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825003069/0000905148-25-003069-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635984}, {"id": "0000905148-25-003070", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "AnhCo Nguyen", "who_key": "Nguyen AnhCo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 34360.296, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $34K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825003070/0000905148-25-003070-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635984}, {"id": "0000950170-25-110310", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 670422.5, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $670K more of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000095017025110310/0000950170-25-110310-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640304}], "recent_buys": [{"id": "0000905148-26-004085", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Brian N. Cherry", "who_key": "Cherry Brian N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999993.6, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The boardroom is buying: $1000K of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826004085/0000905148-26-004085-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0000935836-26-000239", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4744255.45, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big holder adds $4.7M of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000093583626000239/0000935836-26-000239-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0000950170-25-110310", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 670422.5, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner buys $670K more of ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000095017025110310/0000950170-25-110310-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640304}, {"id": "0000950170-25-097087", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 186371.9985, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000095017025097087/0000950170-25-097087-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682064}, {"id": "0000905148-23-001457", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Carol Giltner Gallagher", "who_key": "Gallagher Carol Giltner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68214.476, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514823001457/0000905148-23-001457-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561904}, {"id": "0000905148-23-001450", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "William K. Heiden", "who_key": "HEIDEN WILLIAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25330.000000000004, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514823001450/0000905148-23-001450-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567664}, {"id": "0000905148-23-001449", "src": "INSIDERS", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Eric Dobmeier", "who_key": "DOBMEIER ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101339.91, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514823001449/0000905148-23-001449-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567664}], "institutional": [{"id": "13DG-0000919574-26-005481", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 7.6% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0000919574-26-005481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001104659-26-086728", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 9.9% activist stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0001104659-26-086728-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146384}, {"id": "13DG-0001104659-26-061506", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 9.9% activist stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0001104659-26-061506-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0000919574-26-002914", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 8.56% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002914-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0001193125-26-217389", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 16.1% activist stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0001193125-26-217389-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "13DG-0000919574-26-002802", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. takes a 6.2% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0000919574-26-002802-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "13DG-0000935836-26-000230", "src": "13DG", "ticker": "ATRA", "cik": "1604464", "company": "Atara Biotherapeutics, Inc.", "company_raw": "Atara Biotherapeutics, Inc.", "who": "Atara Biotherapeutics, Inc.", "who_key": "Atara Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Atara Biotherapeutics, Inc. moves to a 17.4% passive stake in ATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/0000935836-26-000230-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}], "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": "Atara Biotherapeutics, Inc. - Common Stock", "new_value": "Atara Biotherapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604464", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604464", "applied": 1, "detected_at": "2026-09-10T10:06:02.279184"}]}, "key_people": [{"who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4744255.45, "sold": 0, "net": 4744255.45, "trades": 1, "top_score": 63.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4744255.45, "date": "2026-05-07", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000093583626000239/0000935836-26-000239-index.htm"}], "latest": {"action": "BUY", "amount": 4744255.45, "date": "2026-05-07", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000093583626000239/0000935836-26-000239-index.htm"}}, {"who": "Panacea Innovation Ltd", "who_key": "Panacea Innovation Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 856794.4985, "sold": 3654040.1528, "net": -2797245.6542999996, "trades": 4, "top_score": 47.0, "lean": "selling", "history": [{"action": "SELL", "amount": 3165020.985, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000119312526217380/0001193125-26-217380-index.htm"}, {"action": "SELL", "amount": 489019.16780000005, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000119312526013358/0001193125-26-013358-index.htm"}, {"action": "BUY", "amount": 670422.5, "date": "2025-08-15", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000095017025110310/0000950170-25-110310-index.htm"}, {"action": "BUY", "amount": 186371.9985, "date": "2025-07-17", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000095017025097087/0000950170-25-097087-index.htm"}], "latest": {"action": "SELL", "amount": 3165020.985, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000119312526217380/0001193125-26-217380-index.htm"}}, {"who": "Brian N. Cherry", "who_key": "Cherry Brian N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 999993.6, "sold": 0, "net": 999993.6, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 999993.6, "date": "2026-09-04", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826004085/0000905148-26-004085-index.htm"}], "latest": {"action": "BUY", "amount": 999993.6, "date": "2026-09-04", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826004085/0000905148-26-004085-index.htm"}}, {"who": "Pascal Touchon", "who_key": "Touchon Pascal", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 943086.9678, "net": -943086.9678, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20139.178, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824002306/0000905148-24-002306-index.htm"}, {"action": "SELL", "amount": 50289.202, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824001561/0000905148-24-001561-index.htm"}, {"action": "SELL", "amount": 17887.68, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824000911/0000905148-24-000911-index.htm"}, {"action": "SELL", "amount": 7939.101000000001, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514823001513/0000905148-23-001513-index.htm"}, {"action": "SELL", "amount": 50834.765999999996, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036123040562/0001140361-23-040562-index.htm"}, {"action": "SELL", "amount": 23723.059999999998, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036123032216/0001140361-23-032216-index.htm"}, {"action": "SELL", "amount": 60633.342, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036123025559/0001140361-23-025559-index.htm"}, {"action": "SELL", "amount": 56867.733, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761923004540/0001567619-23-004540-index.htm"}, {"action": "SELL", "amount": 70003.59, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122042380/0001140361-22-042380-index.htm"}, {"action": "SELL", "amount": 74548.21, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122030302/0001140361-22-030302-index.htm"}, {"action": "SELL", "amount": 102384.0, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761922013481/0001567619-22-013481-index.htm"}, {"action": "SELL", "amount": 73961.508, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122019978/0001140361-22-019978-index.htm"}, {"action": "SELL", "amount": 87008.768, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122007764/0001140361-22-007764-index.htm"}, {"action": "SELL", "amount": 143816.1938, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921020781/0001567619-21-020781-index.htm"}, {"action": "SELL", "amount": 103050.636, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921016151/0001567619-21-016151-index.htm"}], "latest": {"action": "SELL", "amount": 20139.178, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824002306/0000905148-24-002306-index.htm"}}, {"who": "Jakob Dupont", "who_key": "Dupont Jakob", "role": "EVP, Head of R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 497544.53510000004, "net": -497544.53510000004, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18403.397999999997, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761923004537/0001567619-23-004537-index.htm"}, {"action": "SELL", "amount": 19496.704, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122042381/0001140361-22-042381-index.htm"}, {"action": "SELL", "amount": 20760.216, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122030300/0001140361-22-030300-index.htm"}, {"action": "SELL", "amount": 20596.613999999998, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122019981/0001140361-22-019981-index.htm"}, {"action": "SELL", "amount": 21890.176, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122007765/0001140361-22-007765-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761922004499/0001567619-22-004499-index.htm"}, {"action": "SELL", "amount": 80050.00000000001, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761922000568/0001567619-22-000568-index.htm"}, {"action": "SELL", "amount": 89688.5, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921021583/0001567619-21-021583-index.htm"}, {"action": "SELL", "amount": 37640.0631, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921020777/0001567619-21-020777-index.htm"}, {"action": "SELL", "amount": 82050.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921019331/0001567619-21-019331-index.htm"}, {"action": "SELL", "amount": 26968.864, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921016145/0001567619-21-016145-index.htm"}], "latest": {"action": "SELL", "amount": 18403.397999999997, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761923004537/0001567619-23-004537-index.htm"}}, {"who": "Joe Newell", "who_key": "Newell Joe", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 491087.7464, "net": -491087.7464, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57033.510800000004, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921020780/0001567619-21-020780-index.htm"}, {"action": "SELL", "amount": 124004.3, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921020653/0001567619-21-020653-index.htm"}, {"action": "SELL", "amount": 178500.0, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921017578/0001567619-21-017578-index.htm"}, {"action": "SELL", "amount": 48647.3036, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921017260/0001567619-21-017260-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921016517/0001567619-21-016517-index.htm"}, {"action": "SELL", "amount": 30402.632, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921016150/0001567619-21-016150-index.htm"}], "latest": {"action": "SELL", "amount": 57033.510800000004, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921020780/0001567619-21-020780-index.htm"}}, {"who": "Utpal Koppikar", "who_key": "Koppikar Utpal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 339710.2385, "net": -339710.2385, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24921.117, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761923004538/0001567619-23-004538-index.htm"}, {"action": "SELL", "amount": 13568.1, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761923002174/0001567619-23-002174-index.htm"}, {"action": "SELL", "amount": 28086.033000000003, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122042378/0001140361-22-042378-index.htm"}, {"action": "SELL", "amount": 29907.9, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122030297/0001140361-22-030297-index.htm"}, {"action": "SELL", "amount": 32952.39, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761922012667/0001567619-22-012667-index.htm"}, {"action": "SELL", "amount": 29674.877999999997, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122019988/0001140361-22-019988-index.htm"}, {"action": "SELL", "amount": 37089.619, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036122007767/0001140361-22-007767-index.htm"}, {"action": "SELL", "amount": 36095.903999999995, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761922003052/0001567619-22-003052-index.htm"}, {"action": "SELL", "amount": 62562.2695, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921020778/0001567619-21-020778-index.htm"}, {"action": "SELL", "amount": 44852.028, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761921016148/0001567619-21-016148-index.htm"}], "latest": {"action": "SELL", "amount": 24921.117, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000156761923004538/0001567619-23-004538-index.htm"}}, {"who": "AnhCo Nguyen", "who_key": "Nguyen AnhCo", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 315578.3647, "net": -315578.3647, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40882.7368, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977970/000090514826003960/0000905148-26-003960-index.htm"}, {"action": "SELL", "amount": 47844.5649, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826002571/0000905148-26-002571-index.htm"}, {"action": "SELL", "amount": 15237.364000000001, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514826001143/0000905148-26-001143-index.htm"}, {"action": "SELL", "amount": 38437.301999999996, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825004141/0000905148-25-004141-index.htm"}, {"action": "SELL", "amount": 34360.296, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825003070/0000905148-25-003070-index.htm"}, {"action": "SELL", "amount": 22155.588, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825001865/0000905148-25-001865-index.htm"}, {"action": "SELL", "amount": 23307.007, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514825000865/0000905148-25-000865-index.htm"}, {"action": "SELL", "amount": 18633.472, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824003241/0000905148-24-003241-index.htm"}, {"action": "SELL", "amount": 12071.818, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824002305/0000905148-24-002305-index.htm"}, {"action": "SELL", "amount": 26468.683, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824001560/0000905148-24-001560-index.htm"}, {"action": "SELL", "amount": 7737.12, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514824000910/0000905148-24-000910-index.htm"}, {"action": "SELL", "amount": 3444.984, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000090514823001512/0000905148-23-001512-index.htm"}, {"action": "SELL", "amount": 24997.428999999996, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604464/000114036123040561/0001140361-23-040561-index.htm"}], "latest": {"action": "SELL", "amount": 40882.7368, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977970/000090514826003960/0000905148-26-003960-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -40882.7368}, {"date": "2026-09-04", "net": 999993.6}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000905148-26-004085", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0000905148-26-003961", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000905148-26-003960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346885", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346857", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086733", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086728", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0000905148-26-003168", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285498", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000905148-26-002951", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0000905148-26-002950", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068286", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068264", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000905148-26-002921", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000905148-26-002920", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000905148-26-002919", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000905148-26-002571", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000905148-26-002570", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0000905148-26-002507", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0000905148-26-002506", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-061506", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002914", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-12", "title": "Prospectus", "accession": "0001193125-26-219518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219482", "price_sensitive": true}], "performance": {"ticker": "ATRA", "has_prices": true, "summary": {"n": 7, "avg": 0.1860560598997473, "win_rate": 0.5714285714285714, "best": 0.6988685813751088, "worst": -0.2058584214808787, "as_of": "2026-09-04"}, "buys": [{"who": "Cherry Brian N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999993.6, "date": "2026-09-04", "score": 66.0, "ref_price": 9.76, "return": 0.0}, {"who": "EcoR1 Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4744255.45, "date": "2026-05-07", "score": 63.9, "ref_price": 9.93, "return": -0.017119838872104727}, {"who": "Panacea Innovation Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 670422.5, "date": "2025-08-15", "score": 47.0, "ref_price": 12.29, "return": -0.2058584214808787}, {"who": "Panacea Innovation Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 186371.9985, "date": "2025-07-17", "score": 40.0, "ref_price": 9.71, "return": 0.005149330587023577}, {"who": "Gallagher Carol Giltner", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68214.476, "date": "2023-11-14", "score": 51.3, "ref_price": 8.695, "return": 0.12248418631397348}, {"who": "HEIDEN WILLIAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25330.000000000004, "date": "2023-11-10", "score": 45.8, "ref_price": 5.745, "return": 0.6988685813751088}, {"who": "DOBMEIER ERIC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101339.91, "date": "2023-11-10", "score": 54.1, "ref_price": 5.745, "return": 0.6988685813751088}]}, "price_series": [{"date": "2016-08-08", "close": 563.5, "volume": 15803.0}, {"date": "2016-08-09", "close": 562.5, "volume": 6138.0}, {"date": "2016-08-10", "close": 525.75, "volume": 5696.0}, {"date": "2016-08-11", "close": 528.0, "volume": 9328.0}, {"date": "2016-08-12", "close": 530.5, "volume": 6513.0}, {"date": "2016-08-15", "close": 569.5, "volume": 5331.0}, {"date": "2016-08-16", "close": 558.75, "volume": 2888.0}, {"date": "2016-08-17", "close": 557.0, "volume": 3604.0}, {"date": "2016-08-18", "close": 568.25, "volume": 3127.0}, {"date": "2016-08-19", "close": 558.25, "volume": 6171.0}, {"date": "2016-08-22", "close": 570.0, "volume": 5201.0}, {"date": "2016-08-23", "close": 554.75, "volume": 5779.0}, {"date": "2016-08-24", "close": 503.5, "volume": 8428.0}, {"date": "2016-08-25", "close": 490.75, "volume": 7152.0}, {"date": "2016-08-26", "close": 495.75, "volume": 3634.0}, {"date": "2016-08-29", "close": 490.0, "volume": 3269.0}, {"date": "2016-08-30", "close": 495.25, "volume": 6237.0}, {"date": "2016-08-31", "close": 488.5, "volume": 4318.0}, {"date": "2016-09-01", "close": 496.25, "volume": 5654.0}, {"date": "2016-09-02", "close": 492.5, "volume": 4262.0}, {"date": "2016-09-06", "close": 526.5, "volume": 5871.0}, {"date": "2016-09-07", "close": 532.75, "volume": 4908.0}, {"date": "2016-09-08", "close": 532.25, "volume": 5256.0}, {"date": "2016-09-09", "close": 508.25, "volume": 4535.0}, {"date": "2016-09-12", "close": 535.0, "volume": 7715.0}, {"date": "2016-09-13", "close": 523.75, "volume": 4291.0}, {"date": "2016-09-14", "close": 533.25, "volume": 3463.0}, {"date": "2016-09-15", "close": 479.5, "volume": 14869.0}, {"date": "2016-09-16", "close": 482.5, "volume": 11184.0}, {"date": "2016-09-19", "close": 479.25, "volume": 5221.0}, {"date": "2016-09-20", "close": 505.75, "volume": 8758.0}, {"date": "2016-09-21", "close": 508.75, "volume": 5278.0}, {"date": "2016-09-22", "close": 511.5, "volume": 4496.0}, {"date": "2016-09-23", "close": 503.0, "volume": 3237.0}, {"date": "2016-09-26", "close": 498.5, "volume": 5291.0}, {"date": "2016-09-27", "close": 520.25, "volume": 5890.0}, {"date": "2016-09-28", "close": 545.25, "volume": 6786.0}, {"date": "2016-09-29", "close": 516.5, "volume": 5573.0}, {"date": "2016-09-30", "close": 534.75, "volume": 5275.0}, {"date": "2016-10-03", "close": 511.5, "volume": 4437.0}, {"date": "2016-10-04", "close": 477.0, "volume": 6210.0}, {"date": "2016-10-05", "close": 462.25, "volume": 19547.0}, {"date": "2016-10-06", "close": 440.5, "volume": 5379.0}, {"date": "2016-10-07", "close": 433.0, "volume": 7116.0}, {"date": "2016-10-10", "close": 462.5, "volume": 5029.0}, {"date": "2016-10-11", "close": 452.5, "volume": 3428.0}, {"date": "2016-10-12", "close": 408.75, "volume": 6662.0}, {"date": "2016-10-13", "close": 393.75, "volume": 7154.0}, {"date": "2016-10-14", "close": 401.25, "volume": 8531.0}, {"date": "2016-10-17", "close": 403.75, "volume": 7337.0}, {"date": "2016-10-18", "close": 393.75, "volume": 5559.0}, {"date": "2016-10-19", "close": 376.25, "volume": 7857.0}, {"date": "2016-10-20", "close": 378.75, "volume": 6290.0}, {"date": "2016-10-21", "close": 372.5, "volume": 5468.0}, {"date": "2016-10-24", "close": 362.5, "volume": 6334.0}, {"date": "2016-10-25", "close": 352.5, "volume": 6727.0}, {"date": "2016-10-26", "close": 350.0, "volume": 11036.0}, {"date": "2016-10-27", "close": 340.0, "volume": 4726.0}, {"date": "2016-10-28", "close": 340.0, "volume": 5324.0}, {"date": "2016-10-31", "close": 320.0, "volume": 6854.0}, {"date": "2016-11-01", "close": 340.0, "volume": 8853.0}, {"date": "2016-11-02", "close": 351.25, "volume": 8989.0}, {"date": "2016-11-03", "close": 356.25, "volume": 13575.0}, {"date": "2016-11-04", "close": 378.75, "volume": 12084.0}, {"date": "2016-11-07", "close": 417.5, "volume": 16179.0}, {"date": "2016-11-08", "close": 440.0, "volume": 9134.0}, {"date": "2016-11-09", "close": 518.75, "volume": 11728.0}, {"date": "2016-11-10", "close": 485.0, "volume": 12501.0}, {"date": "2016-11-11", "close": 503.75, "volume": 19035.0}, {"date": "2016-11-14", "close": 520.0, "volume": 12612.0}, {"date": "2016-11-15", "close": 482.5, "volume": 8437.0}, {"date": "2016-11-16", "close": 462.5, "volume": 8785.0}, {"date": "2016-11-17", "close": 458.75, "volume": 8101.0}, {"date": "2016-11-18", "close": 451.25, "volume": 4341.0}, {"date": "2016-11-21", "close": 465.0, "volume": 7552.0}, {"date": "2016-11-22", "close": 457.5, "volume": 7137.0}, {"date": "2016-11-23", "close": 486.25, "volume": 7846.0}, {"date": "2016-11-25", "close": 495.0, "volume": 3720.0}, {"date": "2016-11-28", "close": 497.5, "volume": 15107.0}, {"date": "2016-11-29", "close": 513.75, "volume": 7395.0}, {"date": "2016-11-30", "close": 496.25, "volume": 10031.0}, {"date": "2016-12-01", "close": 480.0, "volume": 14875.0}, {"date": "2016-12-02", "close": 472.5, "volume": 6106.0}, {"date": "2016-12-05", "close": 485.0, "volume": 11451.0}, {"date": "2016-12-06", "close": 466.25, "volume": 8355.0}, {"date": "2016-12-07", "close": 432.5, "volume": 7717.0}, {"date": "2016-12-08", "close": 415.0, "volume": 10611.0}, {"date": "2016-12-09", "close": 422.5, "volume": 7525.0}, {"date": "2016-12-12", "close": 423.75, "volume": 8370.0}, {"date": "2016-12-13", "close": 451.25, "volume": 14335.0}, {"date": "2016-12-14", "close": 392.5, "volume": 17163.0}, {"date": "2016-12-15", "close": 397.5, "volume": 11086.0}, {"date": "2016-12-16", "close": 401.25, "volume": 31452.0}, {"date": "2016-12-19", "close": 416.25, "volume": 7260.0}, {"date": "2016-12-20", "close": 408.75, "volume": 7857.0}, {"date": "2016-12-21", "close": 387.5, "volume": 7644.0}, {"date": "2016-12-22", "close": 362.5, "volume": 6304.0}, {"date": "2016-12-23", "close": 391.25, "volume": 5027.0}, {"date": "2016-12-27", "close": 378.75, "volume": 4825.0}, {"date": "2016-12-28", "close": 367.5, "volume": 4837.0}, {"date": "2016-12-29", "close": 357.5, "volume": 10598.0}, {"date": "2016-12-30", "close": 355.0, "volume": 6315.0}, {"date": "2017-01-03", "close": 376.875, "volume": 6645.0}, {"date": "2017-01-04", "close": 393.75, "volume": 9812.0}, {"date": "2017-01-05", "close": 407.5, "volume": 8804.0}, {"date": "2017-01-06", "close": 420.0, "volume": 10133.0}, {"date": "2017-01-09", "close": 410.0, "volume": 7984.0}, {"date": "2017-01-10", "close": 415.0, "volume": 6688.0}, {"date": "2017-01-11", "close": 382.5, "volume": 9048.0}, {"date": "2017-01-12", "close": 377.5, "volume": 6024.0}, {"date": "2017-01-13", "close": 370.0, "volume": 8646.0}, {"date": "2017-01-17", "close": 350.0, "volume": 8434.0}, {"date": "2017-01-18", "close": 367.5, "volume": 7292.0}, {"date": "2017-01-19", "close": 352.5, "volume": 4424.0}, {"date": "2017-01-20", "close": 347.5, "volume": 5632.0}, {"date": "2017-01-23", "close": 338.75, "volume": 10987.0}, {"date": "2017-01-24", "close": 343.75, "volume": 9578.0}, {"date": "2017-01-25", "close": 351.25, "volume": 8306.0}, {"date": "2017-01-26", "close": 340.0, "volume": 6616.0}, {"date": "2017-01-27", "close": 336.25, "volume": 5095.0}, {"date": "2017-01-30", "close": 316.25, "volume": 6990.0}, {"date": "2017-01-31", "close": 336.25, "volume": 14602.0}, {"date": "2017-02-01", "close": 343.75, "volume": 7488.0}, {"date": "2017-02-02", "close": 338.75, "volume": 8497.0}, {"date": "2017-02-03", "close": 355.0, "volume": 10463.0}, {"date": "2017-02-06", "close": 376.25, "volume": 15028.0}, {"date": "2017-02-07", "close": 376.25, "volume": 7857.0}, {"date": "2017-02-08", "close": 400.0, "volume": 11315.0}, {"date": "2017-02-09", "close": 402.5, "volume": 8877.0}, {"date": "2017-02-10", "close": 376.25, "volume": 5993.0}, {"date": "2017-02-13", "close": 378.75, "volume": 3193.0}, {"date": "2017-02-14", "close": 393.75, "volume": 5308.0}, {"date": "2017-02-15", "close": 402.5, "volume": 5278.0}, {"date": "2017-02-16", "close": 390.0, "volume": 5764.0}, {"date": "2017-02-17", "close": 390.0, "volume": 4774.0}, {"date": "2017-02-21", "close": 388.75, "volume": 6722.0}, {"date": "2017-02-22", "close": 372.5, "volume": 4250.0}, {"date": "2017-02-23", "close": 370.0, "volume": 7891.0}, {"date": "2017-02-24", "close": 345.0, "volume": 10277.0}, {"date": "2017-02-27", "close": 405.0, "volume": 9320.0}, {"date": "2017-02-28", "close": 386.25, "volume": 13731.0}, {"date": "2017-03-01", "close": 412.5, "volume": 12682.0}, {"date": "2017-03-02", "close": 422.5, "volume": 11779.0}, {"date": "2017-03-03", "close": 428.75, "volume": 6009.0}, {"date": "2017-03-06", "close": 435.0, "volume": 6809.0}, {"date": "2017-03-07", "close": 421.25, "volume": 8395.0}, {"date": "2017-03-08", "close": 432.5, "volume": 6556.0}, {"date": "2017-03-09", "close": 468.75, "volume": 19516.0}, {"date": "2017-03-10", "close": 525.0, "volume": 25423.0}, {"date": "2017-03-13", "close": 567.5, "volume": 23952.0}, {"date": "2017-03-14", "close": 505.0, "volume": 12467.0}, {"date": "2017-03-15", "close": 471.25, "volume": 15486.0}, {"date": "2017-03-16", "close": 466.25, "volume": 13320.0}, {"date": "2017-03-17", "close": 501.25, "volume": 25155.0}, {"date": "2017-03-20", "close": 531.25, "volume": 15002.0}, {"date": "2017-03-21", "close": 505.0, "volume": 16720.0}, {"date": "2017-03-22", "close": 537.5, "volume": 13192.0}, {"date": "2017-03-23", "close": 525.0, "volume": 7795.0}, {"date": "2017-03-24", "close": 518.75, "volume": 8825.0}, {"date": "2017-03-27", "close": 510.0, "volume": 7866.0}, {"date": "2017-03-28", "close": 463.75, "volume": 11697.0}, {"date": "2017-03-29", "close": 476.25, "volume": 16139.0}, {"date": "2017-03-30", "close": 503.75, "volume": 10351.0}, {"date": "2017-03-31", "close": 513.75, "volume": 6601.0}, {"date": "2017-04-03", "close": 510.0, "volume": 13251.0}, {"date": "2017-04-04", "close": 496.25, "volume": 8035.0}, {"date": "2017-04-05", "close": 501.25, "volume": 17529.0}, {"date": "2017-04-06", "close": 462.5, "volume": 15701.0}, {"date": "2017-04-07", "close": 427.5, "volume": 15207.0}, {"date": "2017-04-10", "close": 422.5, "volume": 9465.0}, {"date": "2017-04-11", "close": 425.0, "volume": 10010.0}, {"date": "2017-04-12", "close": 437.5, "volume": 7988.0}, {"date": "2017-04-13", "close": 432.5, "volume": 6235.0}, {"date": "2017-04-17", "close": 442.5, "volume": 6041.0}, {"date": "2017-04-18", "close": 455.0, "volume": 8574.0}, {"date": "2017-04-19", "close": 461.25, "volume": 7862.0}, {"date": "2017-04-20", "close": 472.5, "volume": 6913.0}, {"date": "2017-04-21", "close": 422.5, "volume": 30330.0}, {"date": "2017-04-24", "close": 398.75, "volume": 15840.0}, {"date": "2017-04-25", "close": 438.75, "volume": 21042.0}, {"date": "2017-04-26", "close": 446.25, "volume": 13896.0}, {"date": "2017-04-27", "close": 433.75, "volume": 7009.0}, {"date": "2017-04-28", "close": 427.5, "volume": 14544.0}, {"date": "2017-05-01", "close": 421.25, "volume": 17047.0}, {"date": "2017-05-02", "close": 415.0, "volume": 13988.0}, {"date": "2017-05-03", "close": 393.75, "volume": 8372.0}, {"date": "2017-05-04", "close": 398.75, "volume": 5004.0}, {"date": "2017-05-05", "close": 373.75, "volume": 21027.0}, {"date": "2017-05-08", "close": 356.25, "volume": 19823.0}, {"date": "2017-05-09", "close": 366.25, "volume": 11539.0}, {"date": "2017-05-10", "close": 357.5, "volume": 13081.0}, {"date": "2017-05-11", "close": 381.25, "volume": 12280.0}, {"date": "2017-05-12", "close": 381.25, "volume": 9450.0}, {"date": "2017-05-15", "close": 383.75, "volume": 7716.0}, {"date": "2017-05-16", "close": 381.25, "volume": 7223.0}, {"date": "2017-05-17", "close": 370.0, "volume": 11885.0}, {"date": "2017-05-18", "close": 377.5, "volume": 9546.0}, {"date": "2017-05-19", "close": 378.75, "volume": 6594.0}, {"date": "2017-05-22", "close": 380.0, "volume": 8421.0}, {"date": "2017-05-23", "close": 383.75, "volume": 8328.0}, {"date": "2017-05-24", "close": 362.5, "volume": 5977.0}, {"date": "2017-05-25", "close": 360.0, "volume": 5846.0}, {"date": "2017-05-26", "close": 356.25, "volume": 6733.0}, {"date": "2017-05-30", "close": 331.25, "volume": 9177.0}, {"date": "2017-05-31", "close": 331.25, "volume": 9945.0}, {"date": "2017-06-01", "close": 347.5, "volume": 14791.0}, {"date": "2017-06-02", "close": 353.75, "volume": 15874.0}, {"date": "2017-06-05", "close": 327.5, "volume": 11296.0}, {"date": "2017-06-06", "close": 328.75, "volume": 6900.0}, {"date": "2017-06-07", "close": 336.25, "volume": 7435.0}, {"date": "2017-06-08", "close": 330.0, "volume": 8638.0}, {"date": "2017-06-09", "close": 321.25, "volume": 8995.0}, {"date": "2017-06-12", "close": 327.5, "volume": 9102.0}, {"date": "2017-06-13", "close": 336.25, "volume": 10882.0}, {"date": "2017-06-14", "close": 320.0, "volume": 9101.0}, {"date": "2017-06-15", "close": 307.5, "volume": 12818.0}, {"date": "2017-06-16", "close": 318.75, "volume": 34524.0}, {"date": "2017-06-19", "close": 336.25, "volume": 12322.0}, {"date": "2017-06-20", "close": 337.5, "volume": 9695.0}, {"date": "2017-06-21", "close": 358.75, "volume": 8064.0}, {"date": "2017-06-22", "close": 368.75, "volume": 12479.0}, {"date": "2017-06-23", "close": 362.5, "volume": 31649.0}, {"date": "2017-06-26", "close": 373.75, "volume": 11716.0}, {"date": "2017-06-27", "close": 350.0, "volume": 9188.0}, {"date": "2017-06-28", "close": 360.0, "volume": 12952.0}, {"date": "2017-06-29", "close": 365.0, "volume": 10233.0}, {"date": "2017-06-30", "close": 350.0, "volume": 14906.0}, {"date": "2017-07-03", "close": 360.0, "volume": 4421.0}, {"date": "2017-07-05", "close": 381.25, "volume": 10513.0}, {"date": "2017-07-06", "close": 368.75, "volume": 9814.0}, {"date": "2017-07-07", "close": 372.5, "volume": 4880.0}, {"date": "2017-07-10", "close": 363.75, "volume": 4496.0}, {"date": "2017-07-11", "close": 355.0, "volume": 4781.0}, {"date": "2017-07-12", "close": 363.75, "volume": 4432.0}, {"date": "2017-07-13", "close": 372.5, "volume": 4806.0}, {"date": "2017-07-14", "close": 376.25, "volume": 9867.0}, {"date": "2017-07-17", "close": 393.75, "volume": 12479.0}, {"date": "2017-07-18", "close": 396.25, "volume": 11778.0}, {"date": "2017-07-19", "close": 398.75, "volume": 5884.0}, {"date": "2017-07-20", "close": 397.5, "volume": 15269.0}, {"date": "2017-07-21", "close": 400.0, "volume": 5816.0}, {"date": "2017-07-24", "close": 420.0, "volume": 20015.0}, {"date": "2017-07-25", "close": 396.25, "volume": 9740.0}, {"date": "2017-07-26", "close": 386.25, "volume": 8203.0}, {"date": "2017-07-27", "close": 380.0, "volume": 6821.0}, {"date": "2017-07-28", "close": 375.0, "volume": 8461.0}, {"date": "2017-07-31", "close": 381.25, "volume": 4909.0}, {"date": "2017-08-01", "close": 368.75, "volume": 8267.0}, {"date": "2017-08-02", "close": 368.75, "volume": 7538.0}, {"date": "2017-08-03", "close": 372.5, "volume": 5753.0}, {"date": "2017-08-04", "close": 382.5, "volume": 6602.0}, {"date": "2017-08-07", "close": 388.75, "volume": 4497.0}, {"date": "2017-08-08", "close": 370.0, "volume": 15316.0}, {"date": "2017-08-09", "close": 362.5, "volume": 16882.0}, {"date": "2017-08-10", "close": 362.5, "volume": 11211.0}, {"date": "2017-08-11", "close": 368.75, "volume": 5879.0}, {"date": "2017-08-14", "close": 373.75, "volume": 6617.0}, {"date": "2017-08-15", "close": 356.25, "volume": 5533.0}, {"date": "2017-08-16", "close": 358.75, "volume": 7814.0}, {"date": "2017-08-17", "close": 341.25, "volume": 9436.0}, {"date": "2017-08-18", "close": 333.75, "volume": 7053.0}, {"date": "2017-08-21", "close": 331.25, "volume": 6128.0}, {"date": "2017-08-22", "close": 341.25, "volume": 6503.0}, {"date": "2017-08-23", "close": 337.5, "volume": 4991.0}, {"date": "2017-08-24", "close": 345.0, "volume": 7636.0}, {"date": "2017-08-25", "close": 346.25, "volume": 3945.0}, {"date": "2017-08-28", "close": 362.5, "volume": 10456.0}, {"date": "2017-08-29", "close": 375.0, "volume": 10383.0}, {"date": "2017-08-30", "close": 367.5, "volume": 5022.0}, {"date": "2017-08-31", "close": 393.75, "volume": 12548.0}, {"date": "2017-09-01", "close": 381.25, "volume": 9316.0}, {"date": "2017-09-05", "close": 376.25, "volume": 5031.0}, {"date": "2017-09-06", "close": 377.5, "volume": 4983.0}, {"date": "2017-09-07", "close": 376.25, "volume": 7067.0}, {"date": "2017-09-08", "close": 370.0, "volume": 2804.0}, {"date": "2017-09-11", "close": 365.0, "volume": 5652.0}, {"date": "2017-09-12", "close": 378.75, "volume": 6387.0}, {"date": "2017-09-13", "close": 385.0, "volume": 7931.0}, {"date": "2017-09-14", "close": 386.25, "volume": 6001.0}, {"date": "2017-09-15", "close": 391.25, "volume": 11538.0}, {"date": "2017-09-18", "close": 387.5, "volume": 7917.0}, {"date": "2017-09-19", "close": 391.25, "volume": 3272.0}, {"date": "2017-09-20", "close": 390.0, "volume": 6853.0}, {"date": "2017-09-21", "close": 388.75, "volume": 5971.0}, {"date": "2017-09-22", "close": 391.25, "volume": 7716.0}, {"date": "2017-09-25", "close": 398.75, "volume": 6761.0}, {"date": "2017-09-26", "close": 418.75, "volume": 7005.0}, {"date": "2017-09-27", "close": 426.25, "volume": 6651.0}, {"date": "2017-09-28", "close": 405.0, "volume": 8663.0}, {"date": "2017-09-29", "close": 413.75, "volume": 8308.0}, {"date": "2017-10-02", "close": 432.5, "volume": 11885.0}, {"date": "2017-10-03", "close": 416.25, "volume": 5514.0}, {"date": "2017-10-04", "close": 423.75, "volume": 4248.0}, {"date": "2017-10-05", "close": 423.75, "volume": 4426.0}, {"date": "2017-10-06", "close": 405.0, "volume": 7960.0}, {"date": "2017-10-09", "close": 385.0, "volume": 5945.0}, {"date": "2017-10-10", "close": 380.0, "volume": 6250.0}, {"date": "2017-10-11", "close": 378.75, "volume": 4058.0}, {"date": "2017-10-12", "close": 370.0, "volume": 10077.0}, {"date": "2017-10-13", "close": 362.5, "volume": 7112.0}, {"date": "2017-10-16", "close": 363.75, "volume": 4233.0}, {"date": "2017-10-17", "close": 363.75, "volume": 3684.0}, {"date": "2017-10-18", "close": 357.5, "volume": 3815.0}, {"date": "2017-10-19", "close": 358.75, "volume": 5010.0}, {"date": "2017-10-20", "close": 365.0, "volume": 3487.0}, {"date": "2017-10-23", "close": 365.0, "volume": 7267.0}, {"date": "2017-10-24", "close": 375.0, "volume": 4474.0}, {"date": "2017-10-25", "close": 355.0, "volume": 6733.0}, {"date": "2017-10-26", "close": 338.75, "volume": 11115.0}, {"date": "2017-10-27", "close": 340.0, "volume": 4084.0}, {"date": "2017-10-30", "close": 353.75, "volume": 7559.0}, {"date": "2017-10-31", "close": 355.0, "volume": 5889.0}, {"date": "2017-11-01", "close": 352.5, "volume": 12588.0}, {"date": "2017-11-02", "close": 356.25, "volume": 5044.0}, {"date": "2017-11-03", "close": 388.75, "volume": 6218.0}, {"date": "2017-11-06", "close": 403.75, "volume": 7776.0}, {"date": "2017-11-07", "close": 377.5, "volume": 5814.0}, {"date": "2017-11-08", "close": 358.75, "volume": 5434.0}, {"date": "2017-11-09", "close": 330.0, "volume": 12711.0}, {"date": "2017-11-10", "close": 336.25, "volume": 13074.0}, {"date": "2017-11-13", "close": 338.75, "volume": 6215.0}, {"date": "2017-11-14", "close": 341.25, "volume": 4722.0}, {"date": "2017-11-15", "close": 350.0, "volume": 5955.0}, {"date": "2017-11-16", "close": 362.5, "volume": 4972.0}, {"date": "2017-11-17", "close": 365.0, "volume": 6627.0}, {"date": "2017-11-20", "close": 366.25, "volume": 3913.0}, {"date": "2017-11-21", "close": 362.5, "volume": 4386.0}, {"date": "2017-11-22", "close": 358.75, "volume": 4307.0}, {"date": "2017-11-24", "close": 362.5, "volume": 2085.0}, {"date": "2017-11-27", "close": 355.0, "volume": 3379.0}, {"date": "2017-11-28", "close": 356.25, "volume": 4410.0}, {"date": "2017-11-29", "close": 352.5, "volume": 3893.0}, {"date": "2017-11-30", "close": 361.25, "volume": 7127.0}, {"date": "2017-12-01", "close": 365.0, "volume": 9902.0}, {"date": "2017-12-04", "close": 365.0, "volume": 6334.0}, {"date": "2017-12-05", "close": 353.75, "volume": 5534.0}, {"date": "2017-12-06", "close": 340.0, "volume": 9137.0}, {"date": "2017-12-07", "close": 342.5, "volume": 4882.0}, {"date": "2017-12-08", "close": 370.0, "volume": 13659.0}, {"date": "2017-12-11", "close": 362.5, "volume": 13854.0}, {"date": "2017-12-12", "close": 365.0, "volume": 14769.0}, {"date": "2017-12-13", "close": 367.5, "volume": 15122.0}, {"date": "2017-12-14", "close": 363.75, "volume": 6620.0}, {"date": "2017-12-15", "close": 363.75, "volume": 10208.0}, {"date": "2017-12-18", "close": 367.5, "volume": 6374.0}, {"date": "2017-12-19", "close": 375.0, "volume": 35128.0}, {"date": "2017-12-20", "close": 383.75, "volume": 6665.0}, {"date": "2017-12-21", "close": 386.25, "volume": 7757.0}, {"date": "2017-12-22", "close": 390.0, "volume": 6019.0}, {"date": "2017-12-26", "close": 382.5, "volume": 6165.0}, {"date": "2017-12-27", "close": 381.25, "volume": 5171.0}, {"date": "2017-12-28", "close": 381.25, "volume": 6993.0}, {"date": "2017-12-29", "close": 452.5, "volume": 232367.0}, {"date": "2018-01-02", "close": 452.5, "volume": 40372.0}, {"date": "2018-01-03", "close": 481.25, "volume": 69176.0}, {"date": "2018-01-04", "close": 450.0, "volume": 142534.0}, {"date": "2018-01-05", "close": 462.5, "volume": 19418.0}, {"date": "2018-01-08", "close": 463.75, "volume": 17711.0}, {"date": "2018-01-09", "close": 483.75, "volume": 18348.0}, {"date": "2018-01-10", "close": 517.5, "volume": 31825.0}, {"date": "2018-01-11", "close": 553.75, "volume": 26085.0}, {"date": "2018-01-12", "close": 706.25, "volume": 147725.0}, {"date": "2018-01-16", "close": 688.75, "volume": 97558.0}, {"date": "2018-01-17", "close": 706.25, "volume": 68389.0}, {"date": "2018-01-18", "close": 687.5, "volume": 26201.0}, {"date": "2018-01-19", "close": 737.5, "volume": 49647.0}, {"date": "2018-01-22", "close": 833.75, "volume": 69936.0}, {"date": "2018-01-23", "close": 886.25, "volume": 57024.0}, {"date": "2018-01-24", "close": 831.25, "volume": 40550.0}, {"date": "2018-01-25", "close": 863.75, "volume": 28194.0}, {"date": "2018-01-26", "close": 931.25, "volume": 87448.0}, {"date": "2018-01-29", "close": 931.25, "volume": 48389.0}, {"date": "2018-01-30", "close": 1006.25, "volume": 44780.0}, {"date": "2018-01-31", "close": 945.0, "volume": 39272.0}, {"date": "2018-02-01", "close": 898.75, "volume": 35504.0}, {"date": "2018-02-02", "close": 826.25, "volume": 46646.0}, {"date": "2018-02-05", "close": 821.875, "volume": 25912.0}, {"date": "2018-02-06", "close": 895.0, "volume": 29901.0}, {"date": "2018-02-07", "close": 932.5, "volume": 26901.0}, {"date": "2018-02-08", "close": 917.5, "volume": 27615.0}, {"date": "2018-02-09", "close": 1042.5, "volume": 37193.0}, {"date": "2018-02-12", "close": 986.875, "volume": 55330.0}, {"date": "2018-02-13", "close": 1126.25, "volume": 40688.0}, {"date": "2018-02-14", "close": 1208.75, "volume": 57107.0}, {"date": "2018-02-15", "close": 1176.25, "volume": 71301.0}, {"date": "2018-02-16", "close": 1135.0, "volume": 32412.0}, {"date": "2018-02-20", "close": 1120.0, "volume": 20895.0}, {"date": "2018-02-21", "close": 1091.25, "volume": 25680.0}, {"date": "2018-02-22", "close": 1072.5, "volume": 19763.0}, {"date": "2018-02-23", "close": 1100.0, "volume": 17768.0}, {"date": "2018-02-26", "close": 1077.5, "volume": 13143.0}, {"date": "2018-02-27", "close": 1063.75, "volume": 26197.0}, {"date": "2018-02-28", "close": 963.125, "volume": 58078.0}, {"date": "2018-03-01", "close": 930.0, "volume": 108540.0}, {"date": "2018-03-02", "close": 985.0, "volume": 32320.0}, {"date": "2018-03-05", "close": 1073.75, "volume": 51021.0}, {"date": "2018-03-06", "close": 1086.25, "volume": 20953.0}, {"date": "2018-03-07", "close": 1056.25, "volume": 23777.0}, {"date": "2018-03-08", "close": 1100.0, "volume": 20806.0}, {"date": "2018-03-09", "close": 1103.75, "volume": 57851.0}, {"date": "2018-03-12", "close": 1151.25, "volume": 32118.0}, {"date": "2018-03-13", "close": 1031.25, "volume": 27728.0}, {"date": "2018-03-14", "close": 1050.0, "volume": 15687.0}, {"date": "2018-03-15", "close": 1047.5, "volume": 25651.0}, {"date": "2018-03-16", "close": 1047.5, "volume": 118993.0}, {"date": "2018-03-19", "close": 966.875, "volume": 32389.0}, {"date": "2018-03-20", "close": 1020.0, "volume": 26885.0}, {"date": "2018-03-21", "close": 992.5, "volume": 11384.0}, {"date": "2018-03-22", "close": 961.25, "volume": 13520.0}, {"date": "2018-03-23", "close": 991.25, "volume": 15967.0}, {"date": "2018-03-26", "close": 1028.75, "volume": 47440.0}, {"date": "2018-03-27", "close": 962.5, "volume": 51665.0}, {"date": "2018-03-28", "close": 951.25, "volume": 24192.0}, {"date": "2018-03-29", "close": 975.0, "volume": 28228.0}, {"date": "2018-04-02", "close": 922.5, "volume": 23486.0}, {"date": "2018-04-03", "close": 906.25, "volume": 26942.0}, {"date": "2018-04-04", "close": 933.75, "volume": 21497.0}, {"date": "2018-04-05", "close": 911.25, "volume": 23484.0}, {"date": "2018-04-06", "close": 878.75, "volume": 14329.0}, {"date": "2018-04-09", "close": 900.0, "volume": 14194.0}, {"date": "2018-04-10", "close": 998.75, "volume": 38816.0}, {"date": "2018-04-11", "close": 1033.75, "volume": 26867.0}, {"date": "2018-04-12", "close": 1055.0, "volume": 29079.0}, {"date": "2018-04-13", "close": 1015.0, "volume": 25763.0}, {"date": "2018-04-16", "close": 982.5, "volume": 20115.0}, {"date": "2018-04-17", "close": 1030.0, "volume": 14827.0}, {"date": "2018-04-18", "close": 1033.75, "volume": 16341.0}, {"date": "2018-04-19", "close": 985.0, "volume": 12143.0}, {"date": "2018-04-20", "close": 987.5, "volume": 10082.0}, {"date": "2018-04-23", "close": 1003.75, "volume": 10380.0}, {"date": "2018-04-24", "close": 995.0, "volume": 25186.0}, {"date": "2018-04-25", "close": 1017.5, "volume": 15481.0}, {"date": "2018-04-26", "close": 1062.5, "volume": 24559.0}, {"date": "2018-04-27", "close": 1050.0, "volume": 31188.0}, {"date": "2018-04-30", "close": 1008.75, "volume": 23432.0}, {"date": "2018-05-01", "close": 1001.25, "volume": 12819.0}, {"date": "2018-05-02", "close": 1030.0, "volume": 16991.0}, {"date": "2018-05-03", "close": 1008.75, "volume": 11111.0}, {"date": "2018-05-04", "close": 1011.25, "volume": 10416.0}, {"date": "2018-05-07", "close": 1051.25, "volume": 19005.0}, {"date": "2018-05-08", "close": 988.125, "volume": 33571.0}, {"date": "2018-05-09", "close": 990.0, "volume": 15942.0}, {"date": "2018-05-10", "close": 992.5, "volume": 13802.0}, {"date": "2018-05-11", "close": 1068.75, "volume": 16879.0}, {"date": "2018-05-14", "close": 1107.5, "volume": 20173.0}, {"date": "2018-05-15", "close": 1147.5, "volume": 27695.0}, {"date": "2018-05-16", "close": 1182.5, "volume": 30034.0}, {"date": "2018-05-17", "close": 1197.5, "volume": 22602.0}, {"date": "2018-05-18", "close": 1251.25, "volume": 40083.0}, {"date": "2018-05-21", "close": 1286.25, "volume": 51481.0}, {"date": "2018-05-22", "close": 1260.0, "volume": 24827.0}, {"date": "2018-05-23", "close": 1242.5, "volume": 16569.0}, {"date": "2018-05-24", "close": 1276.25, "volume": 12682.0}, {"date": "2018-05-25", "close": 1255.0, "volume": 12450.0}, {"date": "2018-05-29", "close": 1218.75, "volume": 11399.0}, {"date": "2018-05-30", "close": 1236.25, "volume": 13783.0}, {"date": "2018-05-31", "close": 1245.0, "volume": 17303.0}, {"date": "2018-06-01", "close": 1248.75, "volume": 18768.0}, {"date": "2018-06-04", "close": 1223.75, "volume": 31161.0}, {"date": "2018-06-05", "close": 1226.25, "volume": 27460.0}, {"date": "2018-06-06", "close": 1153.75, "volume": 25196.0}, {"date": "2018-06-07", "close": 1057.5, "volume": 23830.0}, {"date": "2018-06-08", "close": 1125.0, "volume": 21302.0}, {"date": "2018-06-11", "close": 1071.25, "volume": 28208.0}, {"date": "2018-06-12", "close": 1098.75, "volume": 14651.0}, {"date": "2018-06-13", "close": 1127.5, "volume": 26110.0}, {"date": "2018-06-14", "close": 1141.25, "volume": 23483.0}, {"date": "2018-06-15", "close": 1126.25, "volume": 36844.0}, {"date": "2018-06-18", "close": 1130.0, "volume": 38888.0}, {"date": "2018-06-19", "close": 1112.5, "volume": 29043.0}, {"date": "2018-06-20", "close": 1172.5, "volume": 19835.0}, {"date": "2018-06-21", "close": 1151.25, "volume": 32400.0}, {"date": "2018-06-22", "close": 1056.25, "volume": 83209.0}, {"date": "2018-06-25", "close": 1030.0, "volume": 18571.0}, {"date": "2018-06-26", "close": 996.25, "volume": 32529.0}, {"date": "2018-06-27", "close": 918.75, "volume": 22386.0}, {"date": "2018-06-28", "close": 903.75, "volume": 25861.0}, {"date": "2018-06-29", "close": 918.75, "volume": 24642.0}, {"date": "2018-07-02", "close": 956.25, "volume": 30915.0}, {"date": "2018-07-03", "close": 978.75, "volume": 10700.0}, {"date": "2018-07-05", "close": 990.0, "volume": 17347.0}, {"date": "2018-07-06", "close": 1016.25, "volume": 13559.0}, {"date": "2018-07-09", "close": 1015.0, "volume": 12771.0}, {"date": "2018-07-10", "close": 1006.25, "volume": 15769.0}, {"date": "2018-07-11", "close": 1016.25, "volume": 15212.0}, {"date": "2018-07-12", "close": 1042.5, "volume": 16351.0}, {"date": "2018-07-13", "close": 998.75, "volume": 14846.0}, {"date": "2018-07-16", "close": 962.5, "volume": 13312.0}, {"date": "2018-07-17", "close": 1012.5, "volume": 12318.0}, {"date": "2018-07-18", "close": 996.25, "volume": 8650.0}, {"date": "2018-07-19", "close": 982.5, "volume": 11710.0}, {"date": "2018-07-20", "close": 980.0, "volume": 9137.0}, {"date": "2018-07-23", "close": 1003.75, "volume": 7537.0}, {"date": "2018-07-24", "close": 968.75, "volume": 26046.0}, {"date": "2018-07-25", "close": 967.5, "volume": 11508.0}, {"date": "2018-07-26", "close": 973.75, "volume": 9278.0}, {"date": "2018-07-27", "close": 920.0, "volume": 16709.0}, {"date": "2018-07-30", "close": 896.25, "volume": 31042.0}, {"date": "2018-07-31", "close": 938.75, "volume": 23935.0}, {"date": "2018-08-01", "close": 932.5, "volume": 48211.0}, {"date": "2018-08-02", "close": 918.75, "volume": 32718.0}, {"date": "2018-08-03", "close": 917.5, "volume": 11508.0}, {"date": "2018-08-06", "close": 943.75, "volume": 17117.0}, {"date": "2018-08-07", "close": 945.0, "volume": 14019.0}, {"date": "2018-08-08", "close": 922.5, "volume": 15486.0}, {"date": "2018-08-09", "close": 936.25, "volume": 12661.0}, {"date": "2018-08-10", "close": 952.5, "volume": 9196.0}, {"date": "2018-08-13", "close": 945.0, "volume": 22963.0}, {"date": "2018-08-14", "close": 962.5, "volume": 11721.0}, {"date": "2018-08-15", "close": 897.5, "volume": 26362.0}, {"date": "2018-08-16", "close": 876.25, "volume": 18049.0}, {"date": "2018-08-17", "close": 897.5, "volume": 33902.0}, {"date": "2018-08-20", "close": 903.75, "volume": 19047.0}, {"date": "2018-08-21", "close": 923.75, "volume": 24789.0}, {"date": "2018-08-22", "close": 949.375, "volume": 7781.0}, {"date": "2018-08-23", "close": 952.5, "volume": 9315.0}, {"date": "2018-08-24", "close": 940.0, "volume": 24864.0}, {"date": "2018-08-27", "close": 1007.5, "volume": 26030.0}, {"date": "2018-08-28", "close": 997.5, "volume": 16327.0}, {"date": "2018-08-29", "close": 1000.0, "volume": 24559.0}, {"date": "2018-08-30", "close": 1011.25, "volume": 21040.0}, {"date": "2018-08-31", "close": 1023.75, "volume": 14955.0}, {"date": "2018-09-04", "close": 996.25, "volume": 16921.0}, {"date": "2018-09-05", "close": 1001.25, "volume": 9703.0}, {"date": "2018-09-06", "close": 960.0, "volume": 32375.0}, {"date": "2018-09-07", "close": 993.75, "volume": 37184.0}, {"date": "2018-09-10", "close": 993.75, "volume": 14855.0}, {"date": "2018-09-11", "close": 1026.25, "volume": 16549.0}, {"date": "2018-09-12", "close": 1006.25, "volume": 42229.0}, {"date": "2018-09-13", "close": 1018.75, "volume": 14062.0}, {"date": "2018-09-14", "close": 1027.5, "volume": 19458.0}, {"date": "2018-09-17", "close": 977.5, "volume": 44505.0}, {"date": "2018-09-18", "close": 992.5, "volume": 21163.0}, {"date": "2018-09-19", "close": 1000.0, "volume": 19974.0}, {"date": "2018-09-20", "close": 1020.0, "volume": 11168.0}, {"date": "2018-09-21", "close": 996.25, "volume": 59458.0}, {"date": "2018-09-24", "close": 1017.5, "volume": 27445.0}, {"date": "2018-09-25", "close": 1087.5, "volume": 45233.0}, {"date": "2018-09-26", "close": 1052.5, "volume": 50548.0}, {"date": "2018-09-27", "close": 1020.0, "volume": 42959.0}, {"date": "2018-09-28", "close": 1033.75, "volume": 51509.0}, {"date": "2018-10-01", "close": 1016.75, "volume": 39693.0}, {"date": "2018-10-02", "close": 994.25, "volume": 20831.0}, {"date": "2018-10-03", "close": 1054.0, "volume": 10898.0}, {"date": "2018-10-04", "close": 1000.5, "volume": 16620.0}, {"date": "2018-10-05", "close": 1013.0, "volume": 14316.0}, {"date": "2018-10-08", "close": 941.0, "volume": 22531.0}, {"date": "2018-10-09", "close": 923.0, "volume": 27634.0}, {"date": "2018-10-10", "close": 888.25, "volume": 21534.0}, {"date": "2018-10-11", "close": 888.5, "volume": 13198.0}, {"date": "2018-10-12", "close": 910.5, "volume": 15594.0}, {"date": "2018-10-15", "close": 889.25, "volume": 16763.0}, {"date": "2018-10-16", "close": 958.75, "volume": 13468.0}, {"date": "2018-10-17", "close": 953.75, "volume": 8154.0}, {"date": "2018-10-18", "close": 894.25, "volume": 14623.0}, {"date": "2018-10-19", "close": 874.25, "volume": 14792.0}, {"date": "2018-10-22", "close": 853.0, "volume": 15172.0}, {"date": "2018-10-23", "close": 864.75, "volume": 19315.0}, {"date": "2018-10-24", "close": 804.5, "volume": 31935.0}, {"date": "2018-10-25", "close": 851.5, "volume": 15282.0}, {"date": "2018-10-26", "close": 848.5, "volume": 11857.0}, {"date": "2018-10-29", "close": 802.25, "volume": 16063.0}, {"date": "2018-10-30", "close": 790.25, "volume": 21058.0}, {"date": "2018-10-31", "close": 854.25, "volume": 24285.0}, {"date": "2018-11-01", "close": 929.5, "volume": 39594.0}, {"date": "2018-11-02", "close": 950.0, "volume": 20979.0}, {"date": "2018-11-05", "close": 938.5, "volume": 11533.0}, {"date": "2018-11-06", "close": 919.25, "volume": 33070.0}, {"date": "2018-11-07", "close": 921.0, "volume": 29904.0}, {"date": "2018-11-08", "close": 945.75, "volume": 14895.0}, {"date": "2018-11-09", "close": 905.75, "volume": 28275.0}, {"date": "2018-11-12", "close": 844.5, "volume": 18200.0}, {"date": "2018-11-13", "close": 869.0, "volume": 12305.0}, {"date": "2018-11-14", "close": 846.0, "volume": 41861.0}, {"date": "2018-11-15", "close": 896.25, "volume": 16492.0}, {"date": "2018-11-16", "close": 932.0, "volume": 44472.0}, {"date": "2018-11-19", "close": 885.75, "volume": 16096.0}, {"date": "2018-11-20", "close": 888.5, "volume": 31941.0}, {"date": "2018-11-21", "close": 959.0, "volume": 21063.0}, {"date": "2018-11-23", "close": 954.25, "volume": 15566.0}, {"date": "2018-11-26", "close": 968.75, "volume": 15016.0}, {"date": "2018-11-27", "close": 952.5, "volume": 11874.0}, {"date": "2018-11-28", "close": 993.5, "volume": 19689.0}, {"date": "2018-11-29", "close": 1014.25, "volume": 34721.0}, {"date": "2018-11-30", "close": 998.75, "volume": 25649.0}, {"date": "2018-12-03", "close": 1061.5, "volume": 26627.0}, {"date": "2018-12-04", "close": 1011.25, "volume": 26800.0}, {"date": "2018-12-06", "close": 991.75, "volume": 16395.0}, {"date": "2018-12-07", "close": 1005.0, "volume": 16998.0}, {"date": "2018-12-10", "close": 1074.25, "volume": 23993.0}, {"date": "2018-12-11", "close": 1059.0, "volume": 14473.0}, {"date": "2018-12-12", "close": 1061.25, "volume": 22260.0}, {"date": "2018-12-13", "close": 1065.25, "volume": 26973.0}, {"date": "2018-12-14", "close": 1043.0, "volume": 14146.0}, {"date": "2018-12-17", "close": 988.5, "volume": 22100.0}, {"date": "2018-12-18", "close": 981.5, "volume": 12901.0}, {"date": "2018-12-19", "close": 956.25, "volume": 22045.0}, {"date": "2018-12-20", "close": 838.0, "volume": 32470.0}, {"date": "2018-12-21", "close": 772.5, "volume": 45117.0}, {"date": "2018-12-24", "close": 772.75, "volume": 8018.0}, {"date": "2018-12-26", "close": 856.25, "volume": 15144.0}, {"date": "2018-12-27", "close": 861.75, "volume": 19416.0}, {"date": "2018-12-28", "close": 858.25, "volume": 11939.0}, {"date": "2018-12-31", "close": 868.5, "volume": 11351.0}, {"date": "2019-01-02", "close": 881.5, "volume": 21301.0}, {"date": "2019-01-03", "close": 710.0, "volume": 101085.0}, {"date": "2019-01-04", "close": 749.0, "volume": 52692.0}, {"date": "2019-01-07", "close": 812.5, "volume": 41912.0}, {"date": "2019-01-08", "close": 860.5, "volume": 33567.0}, {"date": "2019-01-09", "close": 851.25, "volume": 17296.0}, {"date": "2019-01-10", "close": 864.25, "volume": 18053.0}, {"date": "2019-01-11", "close": 875.25, "volume": 9545.0}, {"date": "2019-01-14", "close": 866.5, "volume": 21271.0}, {"date": "2019-01-15", "close": 908.25, "volume": 11157.0}, {"date": "2019-01-16", "close": 900.25, "volume": 34285.0}, {"date": "2019-01-17", "close": 912.0, "volume": 19563.0}, {"date": "2019-01-18", "close": 931.25, "volume": 10369.0}, {"date": "2019-01-22", "close": 886.0, "volume": 16925.0}, {"date": "2019-01-23", "close": 875.5, "volume": 16478.0}, {"date": "2019-01-24", "close": 869.75, "volume": 16105.0}, {"date": "2019-01-25", "close": 898.25, "volume": 16956.0}, {"date": "2019-01-28", "close": 861.25, "volume": 13691.0}, {"date": "2019-01-29", "close": 864.5, "volume": 15099.0}, {"date": "2019-01-30", "close": 904.25, "volume": 19618.0}, {"date": "2019-01-31", "close": 950.0, "volume": 14866.0}, {"date": "2019-02-01", "close": 939.75, "volume": 20664.0}, {"date": "2019-02-04", "close": 967.0, "volume": 11836.0}, {"date": "2019-02-05", "close": 958.75, "volume": 8599.0}, {"date": "2019-02-06", "close": 961.75, "volume": 6434.0}, {"date": "2019-02-07", "close": 945.0, "volume": 9286.0}, {"date": "2019-02-08", "close": 962.25, "volume": 8721.0}, {"date": "2019-02-11", "close": 967.0, "volume": 13352.0}, {"date": "2019-02-12", "close": 981.75, "volume": 12357.0}, {"date": "2019-02-13", "close": 980.75, "volume": 10202.0}, {"date": "2019-02-14", "close": 985.75, "volume": 7436.0}, {"date": "2019-02-15", "close": 1011.25, "volume": 13339.0}, {"date": "2019-02-19", "close": 1006.75, "volume": 8912.0}, {"date": "2019-02-20", "close": 984.5, "volume": 7506.0}, {"date": "2019-02-21", "close": 954.25, "volume": 10495.0}, {"date": "2019-02-22", "close": 964.5, "volume": 10154.0}, {"date": "2019-02-25", "close": 1043.5, "volume": 23295.0}, {"date": "2019-02-26", "close": 931.5, "volume": 55637.0}, {"date": "2019-02-27", "close": 905.0, "volume": 26154.0}, {"date": "2019-02-28", "close": 895.25, "volume": 21786.0}, {"date": "2019-03-01", "close": 955.0, "volume": 18830.0}, {"date": "2019-03-04", "close": 973.0, "volume": 15851.0}, {"date": "2019-03-05", "close": 976.0, "volume": 12461.0}, {"date": "2019-03-06", "close": 915.5, "volume": 19304.0}, {"date": "2019-03-07", "close": 919.75, "volume": 13533.0}, {"date": "2019-03-08", "close": 913.0, "volume": 12056.0}, {"date": "2019-03-11", "close": 926.5, "volume": 20716.0}, {"date": "2019-03-12", "close": 990.0, "volume": 13121.0}, {"date": "2019-03-13", "close": 1016.25, "volume": 10909.0}, {"date": "2019-03-14", "close": 974.5, "volume": 26095.0}, {"date": "2019-03-15", "close": 958.5, "volume": 29253.0}, {"date": "2019-03-18", "close": 979.5, "volume": 13438.0}, {"date": "2019-03-19", "close": 982.25, "volume": 9170.0}, {"date": "2019-03-20", "close": 971.5, "volume": 16617.0}, {"date": "2019-03-21", "close": 999.5, "volume": 11704.0}, {"date": "2019-03-22", "close": 936.0, "volume": 13947.0}, {"date": "2019-03-25", "close": 912.5, "volume": 19124.0}, {"date": "2019-03-26", "close": 945.75, "volume": 7730.0}, {"date": "2019-03-27", "close": 894.5, "volume": 9966.0}, {"date": "2019-03-28", "close": 966.0, "volume": 17446.0}, {"date": "2019-03-29", "close": 993.75, "volume": 28005.0}, {"date": "2019-04-01", "close": 996.25, "volume": 22275.0}, {"date": "2019-04-02", "close": 999.5, "volume": 15433.0}, {"date": "2019-04-03", "close": 1026.0, "volume": 21488.0}, {"date": "2019-04-04", "close": 1018.0, "volume": 12669.0}, {"date": "2019-04-05", "close": 998.0, "volume": 19175.0}, {"date": "2019-04-08", "close": 963.75, "volume": 10999.0}, {"date": "2019-04-09", "close": 921.25, "volume": 15998.0}, {"date": "2019-04-10", "close": 929.25, "volume": 14732.0}, {"date": "2019-04-11", "close": 903.75, "volume": 12550.0}, {"date": "2019-04-12", "close": 901.25, "volume": 26240.0}, {"date": "2019-04-15", "close": 883.0, "volume": 15277.0}, {"date": "2019-04-16", "close": 891.75, "volume": 9998.0}, {"date": "2019-04-17", "close": 814.5, "volume": 26054.0}, {"date": "2019-04-18", "close": 796.5, "volume": 16050.0}, {"date": "2019-04-22", "close": 792.25, "volume": 14205.0}, {"date": "2019-04-23", "close": 837.25, "volume": 12735.0}, {"date": "2019-04-24", "close": 830.75, "volume": 7472.0}, {"date": "2019-04-25", "close": 835.25, "volume": 9587.0}, {"date": "2019-04-26", "close": 845.75, "volume": 34814.0}, {"date": "2019-04-29", "close": 867.5, "volume": 21401.0}, {"date": "2019-04-30", "close": 840.0, "volume": 50868.0}, {"date": "2019-05-01", "close": 816.5, "volume": 24999.0}, {"date": "2019-05-02", "close": 844.75, "volume": 70980.0}, {"date": "2019-05-03", "close": 865.75, "volume": 24435.0}, {"date": "2019-05-06", "close": 906.5, "volume": 58819.0}, {"date": "2019-05-07", "close": 836.5, "volume": 10359.0}, {"date": "2019-05-08", "close": 857.0, "volume": 83404.0}, {"date": "2019-05-09", "close": 680.5, "volume": 56727.0}, {"date": "2019-05-10", "close": 650.0, "volume": 52866.0}, {"date": "2019-05-13", "close": 605.0, "volume": 47879.0}, {"date": "2019-05-14", "close": 624.75, "volume": 36694.0}, {"date": "2019-05-15", "close": 621.25, "volume": 40657.0}, {"date": "2019-05-16", "close": 604.25, "volume": 63302.0}, {"date": "2019-05-17", "close": 599.75, "volume": 17186.0}, {"date": "2019-05-20", "close": 586.75, "volume": 16515.0}, {"date": "2019-05-21", "close": 609.25, "volume": 25813.0}, {"date": "2019-05-22", "close": 579.0, "volume": 13213.0}, {"date": "2019-05-23", "close": 587.25, "volume": 24908.0}, {"date": "2019-05-24", "close": 580.25, "volume": 15152.0}, {"date": "2019-05-28", "close": 558.25, "volume": 25185.0}, {"date": "2019-05-29", "close": 582.5, "volume": 32386.0}, {"date": "2019-05-30", "close": 569.5, "volume": 20171.0}, {"date": "2019-05-31", "close": 555.25, "volume": 13962.0}, {"date": "2019-06-03", "close": 583.0, "volume": 31223.0}, {"date": "2019-06-04", "close": 604.75, "volume": 30971.0}, {"date": "2019-06-05", "close": 579.25, "volume": 26233.0}, {"date": "2019-06-06", "close": 565.0, "volume": 25963.0}, {"date": "2019-06-07", "close": 552.0, "volume": 30724.0}, {"date": "2019-06-10", "close": 558.5, "volume": 26123.0}, {"date": "2019-06-11", "close": 555.75, "volume": 27660.0}, {"date": "2019-06-12", "close": 547.5, "volume": 17800.0}, {"date": "2019-06-13", "close": 551.25, "volume": 21785.0}, {"date": "2019-06-14", "close": 546.25, "volume": 15794.0}, {"date": "2019-06-17", "close": 551.75, "volume": 58647.0}, {"date": "2019-06-18", "close": 549.0, "volume": 23870.0}, {"date": "2019-06-19", "close": 545.5, "volume": 24404.0}, {"date": "2019-06-20", "close": 534.75, "volume": 46238.0}, {"date": "2019-06-21", "close": 535.75, "volume": 64485.0}, {"date": "2019-06-24", "close": 510.75, "volume": 33010.0}, {"date": "2019-06-25", "close": 500.0, "volume": 17518.0}, {"date": "2019-06-26", "close": 476.25, "volume": 35992.0}, {"date": "2019-06-27", "close": 506.25, "volume": 26255.0}, {"date": "2019-06-28", "close": 502.75, "volume": 47507.0}, {"date": "2019-07-01", "close": 490.0, "volume": 39031.0}, {"date": "2019-07-02", "close": 498.5, "volume": 31020.0}, {"date": "2019-07-03", "close": 494.0, "volume": 10415.0}, {"date": "2019-07-05", "close": 493.5, "volume": 18298.0}, {"date": "2019-07-08", "close": 467.25, "volume": 29479.0}, {"date": "2019-07-09", "close": 465.25, "volume": 43265.0}, {"date": "2019-07-10", "close": 457.25, "volume": 36331.0}, {"date": "2019-07-11", "close": 458.0, "volume": 40130.0}, {"date": "2019-07-12", "close": 457.75, "volume": 23518.0}, {"date": "2019-07-15", "close": 452.25, "volume": 22833.0}, {"date": "2019-07-16", "close": 398.25, "volume": 67871.0}, {"date": "2019-07-17", "close": 375.25, "volume": 41131.0}, {"date": "2019-07-18", "close": 382.0, "volume": 25546.0}, {"date": "2019-07-19", "close": 378.25, "volume": 141180.0}, {"date": "2019-07-22", "close": 377.75, "volume": 36656.0}, {"date": "2019-07-23", "close": 369.75, "volume": 20976.0}, {"date": "2019-07-24", "close": 376.5, "volume": 18203.0}, {"date": "2019-07-25", "close": 356.5, "volume": 40004.0}, {"date": "2019-07-26", "close": 367.5, "volume": 30315.0}, {"date": "2019-07-29", "close": 368.0, "volume": 23163.0}, {"date": "2019-07-30", "close": 364.5, "volume": 28696.0}, {"date": "2019-07-31", "close": 356.75, "volume": 25893.0}, {"date": "2019-08-01", "close": 346.25, "volume": 33881.0}, {"date": "2019-08-02", "close": 321.75, "volume": 46691.0}, {"date": "2019-08-05", "close": 305.75, "volume": 41355.0}, {"date": "2019-08-06", "close": 311.5, "volume": 22897.0}, {"date": "2019-08-07", "close": 300.75, "volume": 25127.0}, {"date": "2019-08-08", "close": 313.5, "volume": 50031.0}, {"date": "2019-08-09", "close": 332.75, "volume": 54075.0}, {"date": "2019-08-12", "close": 337.25, "volume": 35731.0}, {"date": "2019-08-13", "close": 352.75, "volume": 33684.0}, {"date": "2019-08-14", "close": 351.25, "volume": 34700.0}, {"date": "2019-08-15", "close": 333.75, "volume": 34453.0}, {"date": "2019-08-16", "close": 351.5, "volume": 35094.0}, {"date": "2019-08-19", "close": 350.25, "volume": 21094.0}, {"date": "2019-08-20", "close": 349.25, "volume": 18347.0}, {"date": "2019-08-21", "close": 348.25, "volume": 20646.0}, {"date": "2019-08-22", "close": 338.5, "volume": 20803.0}, {"date": "2019-08-23", "close": 326.5, "volume": 18165.0}, {"date": "2019-08-26", "close": 336.5, "volume": 23234.0}, {"date": "2019-08-27", "close": 328.25, "volume": 18784.0}, {"date": "2019-08-28", "close": 341.5, "volume": 11072.0}, {"date": "2019-08-29", "close": 345.25, "volume": 17091.0}, {"date": "2019-08-30", "close": 337.5, "volume": 30905.0}, {"date": "2019-09-03", "close": 315.5, "volume": 23272.0}, {"date": "2019-09-04", "close": 314.75, "volume": 39986.0}, {"date": "2019-09-05", "close": 348.5, "volume": 35961.0}, {"date": "2019-09-06", "close": 350.0, "volume": 18267.0}, {"date": "2019-09-09", "close": 368.5, "volume": 32153.0}, {"date": "2019-09-10", "close": 390.5, "volume": 31326.0}, {"date": "2019-09-11", "close": 406.0, "volume": 40285.0}, {"date": "2019-09-12", "close": 389.5, "volume": 30601.0}, {"date": "2019-09-13", "close": 379.0, "volume": 34899.0}, {"date": "2019-09-16", "close": 374.75, "volume": 65277.0}, {"date": "2019-09-17", "close": 391.0, "volume": 31495.0}, {"date": "2019-09-18", "close": 381.0, "volume": 18669.0}, {"date": "2019-09-19", "close": 380.75, "volume": 14879.0}, {"date": "2019-09-20", "close": 395.25, "volume": 98856.0}, {"date": "2019-09-23", "close": 375.0, "volume": 31895.0}, {"date": "2019-09-24", "close": 368.25, "volume": 29868.0}, {"date": "2019-09-25", "close": 357.25, "volume": 22918.0}, {"date": "2019-09-26", "close": 339.5, "volume": 22302.0}, {"date": "2019-09-27", "close": 336.375, "volume": 55455.0}, {"date": "2019-09-30", "close": 353.0, "volume": 33972.0}, {"date": "2019-10-01", "close": 331.0, "volume": 29046.0}, {"date": "2019-10-02", "close": 343.5, "volume": 22565.0}, {"date": "2019-10-03", "close": 346.5, "volume": 18694.0}, {"date": "2019-10-04", "close": 352.0, "volume": 16662.0}, {"date": "2019-10-07", "close": 351.0, "volume": 26442.0}, {"date": "2019-10-08", "close": 340.0, "volume": 26678.0}, {"date": "2019-10-09", "close": 335.5, "volume": 13598.0}, {"date": "2019-10-10", "close": 331.25, "volume": 22187.0}, {"date": "2019-10-11", "close": 333.75, "volume": 23183.0}, {"date": "2019-10-14", "close": 304.125, "volume": 32110.0}, {"date": "2019-10-15", "close": 319.0, "volume": 72624.0}, {"date": "2019-10-16", "close": 323.75, "volume": 62057.0}, {"date": "2019-10-17", "close": 331.5, "volume": 18780.0}, {"date": "2019-10-18", "close": 308.625, "volume": 17147.0}, {"date": "2019-10-21", "close": 310.25, "volume": 14456.0}, {"date": "2019-10-22", "close": 325.0, "volume": 42513.0}, {"date": "2019-10-23", "close": 321.0, "volume": 16373.0}, {"date": "2019-10-24", "close": 317.0, "volume": 12034.0}, {"date": "2019-10-25", "close": 307.25, "volume": 30165.0}, {"date": "2019-10-28", "close": 307.5, "volume": 17135.0}, {"date": "2019-10-29", "close": 283.75, "volume": 18487.0}, {"date": "2019-10-30", "close": 272.25, "volume": 16321.0}, {"date": "2019-10-31", "close": 273.0, "volume": 25373.0}, {"date": "2019-11-01", "close": 303.0, "volume": 37632.0}, {"date": "2019-11-04", "close": 309.875, "volume": 16202.0}, {"date": "2019-11-05", "close": 316.0, "volume": 40091.0}, {"date": "2019-11-06", "close": 304.0, "volume": 23851.0}, {"date": "2019-11-07", "close": 338.0, "volume": 42644.0}, {"date": "2019-11-08", "close": 335.0, "volume": 21813.0}, {"date": "2019-11-11", "close": 326.25, "volume": 15122.0}, {"date": "2019-11-12", "close": 325.0, "volume": 14535.0}, {"date": "2019-11-13", "close": 327.625, "volume": 13304.0}, {"date": "2019-11-14", "close": 330.125, "volume": 17729.0}, {"date": "2019-11-15", "close": 329.875, "volume": 12741.0}, {"date": "2019-11-18", "close": 344.0, "volume": 16428.0}, {"date": "2019-11-19", "close": 356.5, "volume": 32684.0}, {"date": "2019-11-20", "close": 355.5, "volume": 28864.0}, {"date": "2019-11-21", "close": 343.5, "volume": 11507.0}, {"date": "2019-11-22", "close": 346.0, "volume": 9786.0}, {"date": "2019-11-25", "close": 350.25, "volume": 25605.0}, {"date": "2019-11-26", "close": 346.75, "volume": 25341.0}, {"date": "2019-11-27", "close": 350.5, "volume": 39707.0}, {"date": "2019-11-29", "close": 355.25, "volume": 25671.0}, {"date": "2019-12-02", "close": 339.25, "volume": 32536.0}, {"date": "2019-12-03", "close": 345.75, "volume": 19129.0}, {"date": "2019-12-04", "close": 353.75, "volume": 19966.0}, {"date": "2019-12-05", "close": 342.0, "volume": 16440.0}, {"date": "2019-12-06", "close": 349.75, "volume": 21161.0}, {"date": "2019-12-09", "close": 366.75, "volume": 33072.0}, {"date": "2019-12-10", "close": 372.0, "volume": 33762.0}, {"date": "2019-12-11", "close": 392.5, "volume": 48055.0}, {"date": "2019-12-12", "close": 399.75, "volume": 24868.0}, {"date": "2019-12-13", "close": 386.25, "volume": 16769.0}, {"date": "2019-12-16", "close": 390.25, "volume": 23403.0}, {"date": "2019-12-17", "close": 384.25, "volume": 22550.0}, {"date": "2019-12-18", "close": 380.0, "volume": 14765.0}, {"date": "2019-12-19", "close": 375.0, "volume": 40211.0}, {"date": "2019-12-20", "close": 380.0, "volume": 72077.0}, {"date": "2019-12-23", "close": 398.5, "volume": 20268.0}, {"date": "2019-12-24", "close": 419.75, "volume": 19267.0}, {"date": "2019-12-26", "close": 400.0, "volume": 33111.0}, {"date": "2019-12-27", "close": 412.75, "volume": 30520.0}, {"date": "2019-12-30", "close": 402.25, "volume": 32695.0}, {"date": "2019-12-31", "close": 411.75, "volume": 17912.0}, {"date": "2020-01-02", "close": 410.25, "volume": 49839.0}, {"date": "2020-01-03", "close": 401.25, "volume": 34601.0}, {"date": "2020-01-06", "close": 421.5, "volume": 29367.0}, {"date": "2020-01-07", "close": 430.75, "volume": 27938.0}, {"date": "2020-01-08", "close": 444.5, "volume": 27845.0}, {"date": "2020-01-09", "close": 424.25, "volume": 17314.0}, {"date": "2020-01-10", "close": 413.0, "volume": 18710.0}, {"date": "2020-01-13", "close": 404.75, "volume": 24002.0}, {"date": "2020-01-14", "close": 420.0, "volume": 44539.0}, {"date": "2020-01-15", "close": 418.25, "volume": 45023.0}, {"date": "2020-01-16", "close": 399.75, "volume": 26056.0}, {"date": "2020-01-17", "close": 375.75, "volume": 25825.0}, {"date": "2020-01-21", "close": 366.0, "volume": 33053.0}, {"date": "2020-01-22", "close": 365.875, "volume": 32462.0}, {"date": "2020-01-23", "close": 351.0, "volume": 22355.0}, {"date": "2020-01-24", "close": 340.5, "volume": 19714.0}, {"date": "2020-01-27", "close": 341.25, "volume": 13495.0}, {"date": "2020-01-28", "close": 350.0, "volume": 33588.0}, {"date": "2020-01-29", "close": 344.75, "volume": 22142.0}, {"date": "2020-01-30", "close": 340.25, "volume": 37942.0}, {"date": "2020-01-31", "close": 330.75, "volume": 12246.0}, {"date": "2020-02-03", "close": 344.75, "volume": 15946.0}, {"date": "2020-02-04", "close": 349.25, "volume": 12145.0}, {"date": "2020-02-05", "close": 374.0, "volume": 35797.0}, {"date": "2020-02-06", "close": 361.625, "volume": 13555.0}, {"date": "2020-02-07", "close": 329.5, "volume": 21422.0}, {"date": "2020-02-10", "close": 359.25, "volume": 23928.0}, {"date": "2020-02-11", "close": 358.625, "volume": 10478.0}, {"date": "2020-02-12", "close": 356.0, "volume": 9391.0}, {"date": "2020-02-13", "close": 341.25, "volume": 10651.0}, {"date": "2020-02-14", "close": 356.5, "volume": 15092.0}, {"date": "2020-02-18", "close": 363.875, "volume": 37765.0}, {"date": "2020-02-19", "close": 369.0, "volume": 20274.0}, {"date": "2020-02-20", "close": 338.0, "volume": 52415.0}, {"date": "2020-02-21", "close": 329.75, "volume": 16155.0}, {"date": "2020-02-24", "close": 295.875, "volume": 33665.0}, {"date": "2020-02-25", "close": 278.0, "volume": 16782.0}, {"date": "2020-02-26", "close": 279.25, "volume": 22198.0}, {"date": "2020-02-27", "close": 287.0, "volume": 29748.0}, {"date": "2020-02-28", "close": 303.75, "volume": 25611.0}, {"date": "2020-03-02", "close": 327.0, "volume": 39029.0}, {"date": "2020-03-03", "close": 311.25, "volume": 26622.0}, {"date": "2020-03-04", "close": 329.25, "volume": 23356.0}, {"date": "2020-03-05", "close": 323.5, "volume": 17534.0}, {"date": "2020-03-06", "close": 311.25, "volume": 16548.0}, {"date": "2020-03-09", "close": 282.5, "volume": 20949.0}, {"date": "2020-03-10", "close": 269.25, "volume": 33723.0}, {"date": "2020-03-11", "close": 249.0, "volume": 20349.0}, {"date": "2020-03-12", "close": 203.75, "volume": 36469.0}, {"date": "2020-03-13", "close": 208.0, "volume": 38974.0}, {"date": "2020-03-16", "close": 153.5, "volume": 31942.0}, {"date": "2020-03-17", "close": 142.25, "volume": 47373.0}, {"date": "2020-03-18", "close": 156.75, "volume": 49884.0}, {"date": "2020-03-19", "close": 199.5, "volume": 48902.0}, {"date": "2020-03-20", "close": 202.5, "volume": 39040.0}, {"date": "2020-03-23", "close": 197.25, "volume": 28452.0}, {"date": "2020-03-24", "close": 233.75, "volume": 37290.0}, {"date": "2020-03-25", "close": 225.75, "volume": 39487.0}, {"date": "2020-03-26", "close": 241.0, "volume": 36164.0}, {"date": "2020-03-27", "close": 211.0, "volume": 24661.0}, {"date": "2020-03-30", "close": 216.75, "volume": 18720.0}, {"date": "2020-03-31", "close": 212.75, "volume": 20407.0}, {"date": "2020-04-01", "close": 194.5, "volume": 29772.0}, {"date": "2020-04-02", "close": 204.5, "volume": 36665.0}, {"date": "2020-04-03", "close": 188.25, "volume": 28246.0}, {"date": "2020-04-06", "close": 203.25, "volume": 26850.0}, {"date": "2020-04-07", "close": 192.5, "volume": 36944.0}, {"date": "2020-04-08", "close": 194.0, "volume": 20305.0}, {"date": "2020-04-09", "close": 213.75, "volume": 57972.0}, {"date": "2020-04-13", "close": 210.5, "volume": 32383.0}, {"date": "2020-04-14", "close": 222.25, "volume": 55667.0}, {"date": "2020-04-15", "close": 198.0, "volume": 26148.0}, {"date": "2020-04-16", "close": 205.5, "volume": 20840.0}, {"date": "2020-04-17", "close": 216.5, "volume": 30656.0}, {"date": "2020-04-20", "close": 205.0, "volume": 34735.0}, {"date": "2020-04-21", "close": 200.0, "volume": 170678.0}, {"date": "2020-04-22", "close": 204.75, "volume": 36465.0}, {"date": "2020-04-23", "close": 214.0, "volume": 74973.0}, {"date": "2020-04-24", "close": 221.5, "volume": 50829.0}, {"date": "2020-04-27", "close": 224.25, "volume": 52223.0}, {"date": "2020-04-28", "close": 217.75, "volume": 26932.0}, {"date": "2020-04-29", "close": 213.25, "volume": 40324.0}, {"date": "2020-04-30", "close": 207.25, "volume": 20478.0}, {"date": "2020-05-01", "close": 198.0, "volume": 20377.0}, {"date": "2020-05-04", "close": 220.0, "volume": 28494.0}, {"date": "2020-05-05", "close": 218.0, "volume": 22929.0}, {"date": "2020-05-06", "close": 212.5, "volume": 29700.0}, {"date": "2020-05-07", "close": 228.75, "volume": 68939.0}, {"date": "2020-05-08", "close": 253.5, "volume": 46570.0}, {"date": "2020-05-11", "close": 256.25, "volume": 57407.0}, {"date": "2020-05-12", "close": 267.5, "volume": 67043.0}, {"date": "2020-05-13", "close": 259.0, "volume": 38962.0}, {"date": "2020-05-14", "close": 239.5, "volume": 24468.0}, {"date": "2020-05-15", "close": 269.125, "volume": 26208.0}, {"date": "2020-05-18", "close": 277.5, "volume": 53608.0}, {"date": "2020-05-19", "close": 276.75, "volume": 52025.0}, {"date": "2020-05-20", "close": 356.75, "volume": 257650.0}, {"date": "2020-05-21", "close": 373.25, "volume": 89943.0}, {"date": "2020-05-22", "close": 370.25, "volume": 310666.0}, {"date": "2020-05-26", "close": 283.0, "volume": 193406.0}, {"date": "2020-05-27", "close": 278.25, "volume": 241076.0}, {"date": "2020-05-28", "close": 281.0, "volume": 77068.0}, {"date": "2020-05-29", "close": 287.5, "volume": 86091.0}, {"date": "2020-06-01", "close": 275.5, "volume": 73403.0}, {"date": "2020-06-02", "close": 263.0, "volume": 58740.0}, {"date": "2020-06-03", "close": 264.25, "volume": 39629.0}, {"date": "2020-06-04", "close": 241.625, "volume": 72880.0}, {"date": "2020-06-05", "close": 243.5, "volume": 62465.0}, {"date": "2020-06-08", "close": 255.5, "volume": 36627.0}, {"date": "2020-06-09", "close": 260.0, "volume": 35519.0}, {"date": "2020-06-10", "close": 247.75, "volume": 32449.0}, {"date": "2020-06-11", "close": 223.5, "volume": 49744.0}, {"date": "2020-06-12", "close": 234.375, "volume": 38579.0}, {"date": "2020-06-15", "close": 261.25, "volume": 43086.0}, {"date": "2020-06-16", "close": 263.5, "volume": 43695.0}, {"date": "2020-06-17", "close": 263.5, "volume": 55173.0}, {"date": "2020-06-18", "close": 270.0, "volume": 45096.0}, {"date": "2020-06-19", "close": 265.5, "volume": 118400.0}, {"date": "2020-06-22", "close": 296.0, "volume": 71277.0}, {"date": "2020-06-23", "close": 306.25, "volume": 88467.0}, {"date": "2020-06-24", "close": 323.0, "volume": 108309.0}, {"date": "2020-06-25", "close": 350.5, "volume": 109484.0}, {"date": "2020-06-26", "close": 338.0, "volume": 144921.0}, {"date": "2020-06-29", "close": 346.0, "volume": 79995.0}, {"date": "2020-06-30", "close": 364.25, "volume": 99964.0}, {"date": "2020-07-01", "close": 375.75, "volume": 118593.0}, {"date": "2020-07-02", "close": 367.0, "volume": 74668.0}, {"date": "2020-07-06", "close": 386.5, "volume": 60295.0}, {"date": "2020-07-07", "close": 383.75, "volume": 59002.0}, {"date": "2020-07-08", "close": 387.5, "volume": 20924.0}, {"date": "2020-07-09", "close": 382.75, "volume": 26670.0}, {"date": "2020-07-10", "close": 367.25, "volume": 28439.0}, {"date": "2020-07-13", "close": 338.25, "volume": 42370.0}, {"date": "2020-07-14", "close": 341.0, "volume": 44684.0}, {"date": "2020-07-15", "close": 345.0, "volume": 28152.0}, {"date": "2020-07-16", "close": 335.0, "volume": 24771.0}, {"date": "2020-07-17", "close": 341.75, "volume": 29117.0}, {"date": "2020-07-20", "close": 347.75, "volume": 30337.0}, {"date": "2020-07-21", "close": 345.0, "volume": 15492.0}, {"date": "2020-07-22", "close": 346.25, "volume": 14331.0}, {"date": "2020-07-23", "close": 349.25, "volume": 16659.0}, {"date": "2020-07-24", "close": 345.25, "volume": 23439.0}, {"date": "2020-07-27", "close": 347.5, "volume": 25396.0}, {"date": "2020-07-28", "close": 322.75, "volume": 35840.0}, {"date": "2020-07-29", "close": 318.5, "volume": 30254.0}, {"date": "2020-07-30", "close": 325.75, "volume": 40835.0}, {"date": "2020-07-31", "close": 309.75, "volume": 41521.0}, {"date": "2020-08-03", "close": 337.625, "volume": 31963.0}, {"date": "2020-08-04", "close": 308.0, "volume": 45251.0}, {"date": "2020-08-05", "close": 317.75, "volume": 20154.0}, {"date": "2020-08-06", "close": 313.75, "volume": 27619.0}, {"date": "2020-08-07", "close": 318.25, "volume": 19711.0}, {"date": "2020-08-10", "close": 318.75, "volume": 20352.0}, {"date": "2020-08-11", "close": 307.75, "volume": 15723.0}, {"date": "2020-08-12", "close": 307.5, "volume": 24508.0}, {"date": "2020-08-13", "close": 320.0, "volume": 17959.0}, {"date": "2020-08-14", "close": 304.25, "volume": 22616.0}, {"date": "2020-08-17", "close": 311.75, "volume": 26342.0}, {"date": "2020-08-18", "close": 298.0, "volume": 23960.0}, {"date": "2020-08-19", "close": 320.5, "volume": 83206.0}, {"date": "2020-08-20", "close": 331.0, "volume": 53302.0}, {"date": "2020-08-21", "close": 316.75, "volume": 23925.0}, {"date": "2020-08-24", "close": 324.0, "volume": 25261.0}, {"date": "2020-08-25", "close": 341.0, "volume": 31126.0}, {"date": "2020-08-26", "close": 331.0, "volume": 14743.0}, {"date": "2020-08-27", "close": 331.25, "volume": 15107.0}, {"date": "2020-08-28", "close": 339.25, "volume": 12960.0}, {"date": "2020-08-31", "close": 337.0, "volume": 21281.0}, {"date": "2020-09-01", "close": 323.75, "volume": 35260.0}, {"date": "2020-09-02", "close": 324.25, "volume": 34195.0}, {"date": "2020-09-03", "close": 319.75, "volume": 26555.0}, {"date": "2020-09-04", "close": 322.75, "volume": 25904.0}, {"date": "2020-09-08", "close": 336.5, "volume": 39769.0}, {"date": "2020-09-09", "close": 370.75, "volume": 38781.0}, {"date": "2020-09-10", "close": 356.0, "volume": 35718.0}, {"date": "2020-09-11", "close": 374.0, "volume": 114440.0}, {"date": "2020-09-14", "close": 375.75, "volume": 40926.0}, {"date": "2020-09-15", "close": 391.0, "volume": 48302.0}, {"date": "2020-09-16", "close": 392.25, "volume": 45631.0}, {"date": "2020-09-17", "close": 395.0, "volume": 31861.0}, {"date": "2020-09-18", "close": 396.75, "volume": 154985.0}, {"date": "2020-09-21", "close": 370.75, "volume": 35592.0}, {"date": "2020-09-22", "close": 353.0, "volume": 27541.0}, {"date": "2020-09-23", "close": 335.375, "volume": 28173.0}, {"date": "2020-09-24", "close": 313.75, "volume": 32729.0}, {"date": "2020-09-25", "close": 324.25, "volume": 27015.0}, {"date": "2020-09-28", "close": 323.5, "volume": 30463.0}, {"date": "2020-09-29", "close": 327.0, "volume": 20348.0}, {"date": "2020-09-30", "close": 324.0, "volume": 55479.0}, {"date": "2020-10-01", "close": 330.75, "volume": 24452.0}, {"date": "2020-10-02", "close": 326.75, "volume": 15103.0}, {"date": "2020-10-05", "close": 342.0, "volume": 23812.0}, {"date": "2020-10-06", "close": 349.0, "volume": 17364.0}, {"date": "2020-10-07", "close": 362.5, "volume": 23005.0}, {"date": "2020-10-08", "close": 361.25, "volume": 13931.0}, {"date": "2020-10-09", "close": 361.75, "volume": 16470.0}, {"date": "2020-10-12", "close": 365.0, "volume": 13945.0}, {"date": "2020-10-13", "close": 353.0, "volume": 31853.0}, {"date": "2020-10-14", "close": 346.75, "volume": 26153.0}, {"date": "2020-10-15", "close": 364.5, "volume": 16252.0}, {"date": "2020-10-16", "close": 350.25, "volume": 45183.0}, {"date": "2020-10-19", "close": 344.25, "volume": 14943.0}, {"date": "2020-10-20", "close": 343.0, "volume": 14863.0}, {"date": "2020-10-21", "close": 342.5, "volume": 29020.0}, {"date": "2020-10-22", "close": 366.25, "volume": 23245.0}, {"date": "2020-10-23", "close": 365.25, "volume": 13949.0}, {"date": "2020-10-26", "close": 358.5, "volume": 56818.0}, {"date": "2020-10-27", "close": 353.25, "volume": 22625.0}, {"date": "2020-10-28", "close": 337.5, "volume": 15660.0}, {"date": "2020-10-29", "close": 337.5, "volume": 14422.0}, {"date": "2020-10-30", "close": 322.75, "volume": 18859.0}, {"date": "2020-11-02", "close": 316.75, "volume": 30569.0}, {"date": "2020-11-03", "close": 328.5, "volume": 15986.0}, {"date": "2020-11-04", "close": 357.5, "volume": 19826.0}, {"date": "2020-11-05", "close": 347.0, "volume": 14834.0}, {"date": "2020-11-06", "close": 336.25, "volume": 33404.0}, {"date": "2020-11-09", "close": 360.0, "volume": 27693.0}, {"date": "2020-11-10", "close": 389.5, "volume": 61857.0}, {"date": "2020-11-11", "close": 393.5, "volume": 48975.0}, {"date": "2020-11-12", "close": 453.0, "volume": 75098.0}, {"date": "2020-11-13", "close": 451.25, "volume": 41368.0}, {"date": "2020-11-16", "close": 488.25, "volume": 31392.0}, {"date": "2020-11-17", "close": 510.0, "volume": 31464.0}, {"date": "2020-11-18", "close": 521.0, "volume": 39412.0}, {"date": "2020-11-19", "close": 556.25, "volume": 67881.0}, {"date": "2020-11-20", "close": 574.5, "volume": 51446.0}, {"date": "2020-11-23", "close": 589.0, "volume": 32012.0}, {"date": "2020-11-24", "close": 579.5, "volume": 31947.0}, {"date": "2020-11-25", "close": 574.75, "volume": 31927.0}, {"date": "2020-11-27", "close": 581.75, "volume": 14686.0}, {"date": "2020-11-30", "close": 579.75, "volume": 27397.0}, {"date": "2020-12-01", "close": 585.0, "volume": 27256.0}, {"date": "2020-12-02", "close": 592.5, "volume": 37147.0}, {"date": "2020-12-03", "close": 595.25, "volume": 24941.0}, {"date": "2020-12-04", "close": 614.75, "volume": 29430.0}, {"date": "2020-12-07", "close": 655.75, "volume": 33638.0}, {"date": "2020-12-08", "close": 645.5, "volume": 40379.0}, {"date": "2020-12-09", "close": 577.25, "volume": 202318.0}, {"date": "2020-12-10", "close": 600.5, "volume": 56378.0}, {"date": "2020-12-11", "close": 603.0, "volume": 50833.0}, {"date": "2020-12-14", "close": 587.0, "volume": 56393.0}, {"date": "2020-12-15", "close": 578.0, "volume": 47774.0}, {"date": "2020-12-16", "close": 560.0, "volume": 32400.0}, {"date": "2020-12-17", "close": 549.75, "volume": 31118.0}, {"date": "2020-12-18", "close": 541.25, "volume": 105280.0}, {"date": "2020-12-21", "close": 562.5, "volume": 57113.0}, {"date": "2020-12-22", "close": 563.5, "volume": 25801.0}, {"date": "2020-12-23", "close": 561.5, "volume": 20295.0}, {"date": "2020-12-24", "close": 554.5, "volume": 21917.0}, {"date": "2020-12-28", "close": 529.0, "volume": 24787.0}, {"date": "2020-12-29", "close": 510.25, "volume": 26100.0}, {"date": "2020-12-30", "close": 513.0, "volume": 15013.0}, {"date": "2020-12-31", "close": 490.75, "volume": 24939.0}, {"date": "2021-01-04", "close": 491.0, "volume": 39516.0}, {"date": "2021-01-05", "close": 481.5, "volume": 33359.0}, {"date": "2021-01-06", "close": 471.5, "volume": 66519.0}, {"date": "2021-01-07", "close": 502.25, "volume": 31737.0}, {"date": "2021-01-08", "close": 510.25, "volume": 24482.0}, {"date": "2021-01-11", "close": 497.375, "volume": 32255.0}, {"date": "2021-01-12", "close": 495.5, "volume": 24544.0}, {"date": "2021-01-13", "close": 474.25, "volume": 17707.0}, {"date": "2021-01-14", "close": 471.25, "volume": 44309.0}, {"date": "2021-01-15", "close": 465.25, "volume": 37223.0}, {"date": "2021-01-19", "close": 475.5, "volume": 68971.0}, {"date": "2021-01-20", "close": 456.75, "volume": 25652.0}, {"date": "2021-01-21", "close": 458.25, "volume": 27070.0}, {"date": "2021-01-22", "close": 461.0, "volume": 19122.0}, {"date": "2021-01-25", "close": 483.0, "volume": 38995.0}, {"date": "2021-01-26", "close": 489.0, "volume": 44020.0}, {"date": "2021-01-27", "close": 469.5, "volume": 82534.0}, {"date": "2021-01-28", "close": 475.0, "volume": 31256.0}, {"date": "2021-01-29", "close": 461.5, "volume": 56629.0}, {"date": "2021-02-01", "close": 471.625, "volume": 30056.0}, {"date": "2021-02-02", "close": 488.0, "volume": 41527.0}, {"date": "2021-02-03", "close": 477.0, "volume": 30347.0}, {"date": "2021-02-04", "close": 484.25, "volume": 19193.0}, {"date": "2021-02-05", "close": 508.0, "volume": 35063.0}, {"date": "2021-02-08", "close": 518.0, "volume": 39252.0}, {"date": "2021-02-09", "close": 509.25, "volume": 22836.0}, {"date": "2021-02-10", "close": 484.0, "volume": 22182.0}, {"date": "2021-02-11", "close": 480.5, "volume": 22703.0}, {"date": "2021-02-12", "close": 464.75, "volume": 21256.0}, {"date": "2021-02-16", "close": 466.0, "volume": 19085.0}, {"date": "2021-02-17", "close": 457.75, "volume": 27896.0}, {"date": "2021-02-18", "close": 444.75, "volume": 21626.0}, {"date": "2021-02-19", "close": 447.0, "volume": 18571.0}, {"date": "2021-02-22", "close": 430.5, "volume": 31121.0}, {"date": "2021-02-23", "close": 420.0, "volume": 35806.0}, {"date": "2021-02-24", "close": 433.75, "volume": 19843.0}, {"date": "2021-02-25", "close": 415.25, "volume": 40172.0}, {"date": "2021-02-26", "close": 419.5, "volume": 32144.0}, {"date": "2021-03-01", "close": 427.625, "volume": 25451.0}, {"date": "2021-03-02", "close": 423.5, "volume": 82417.0}, {"date": "2021-03-03", "close": 398.75, "volume": 44997.0}, {"date": "2021-03-04", "close": 397.25, "volume": 44061.0}, {"date": "2021-03-05", "close": 401.75, "volume": 46522.0}, {"date": "2021-03-08", "close": 404.5, "volume": 26811.0}, {"date": "2021-03-09", "close": 413.5, "volume": 23696.0}, {"date": "2021-03-10", "close": 417.5, "volume": 28656.0}, {"date": "2021-03-11", "close": 424.875, "volume": 30935.0}, {"date": "2021-03-12", "close": 422.5, "volume": 24017.0}, {"date": "2021-03-15", "close": 432.5, "volume": 41955.0}, {"date": "2021-03-16", "close": 412.5, "volume": 35511.0}, {"date": "2021-03-17", "close": 409.75, "volume": 36048.0}, {"date": "2021-03-18", "close": 377.5, "volume": 38292.0}, {"date": "2021-03-19", "close": 376.0, "volume": 143123.0}, {"date": "2021-03-22", "close": 385.25, "volume": 21137.0}, {"date": "2021-03-23", "close": 370.0, "volume": 26210.0}, {"date": "2021-03-24", "close": 354.5, "volume": 29145.0}, {"date": "2021-03-25", "close": 369.25, "volume": 23025.0}, {"date": "2021-03-26", "close": 370.0, "volume": 29943.0}, {"date": "2021-03-29", "close": 350.0, "volume": 28936.0}, {"date": "2021-03-30", "close": 355.5, "volume": 26620.0}, {"date": "2021-03-31", "close": 359.0, "volume": 34917.0}, {"date": "2021-04-01", "close": 372.75, "volume": 39242.0}, {"date": "2021-04-05", "close": 366.5, "volume": 31470.0}, {"date": "2021-04-06", "close": 353.625, "volume": 29298.0}, {"date": "2021-04-07", "close": 355.0, "volume": 43882.0}, {"date": "2021-04-08", "close": 354.75, "volume": 20708.0}, {"date": "2021-04-09", "close": 344.25, "volume": 25899.0}, {"date": "2021-04-12", "close": 342.5, "volume": 25901.0}, {"date": "2021-04-13", "close": 347.5, "volume": 17143.0}, {"date": "2021-04-14", "close": 346.25, "volume": 18384.0}, {"date": "2021-04-15", "close": 348.5, "volume": 42943.0}, {"date": "2021-04-16", "close": 332.0, "volume": 25294.0}, {"date": "2021-04-19", "close": 332.5, "volume": 32907.0}, {"date": "2021-04-20", "close": 332.25, "volume": 118075.0}, {"date": "2021-04-21", "close": 341.0, "volume": 153701.0}, {"date": "2021-04-22", "close": 357.75, "volume": 25215.0}, {"date": "2021-04-23", "close": 353.5, "volume": 21521.0}, {"date": "2021-04-26", "close": 362.25, "volume": 62598.0}, {"date": "2021-04-27", "close": 366.25, "volume": 21994.0}, {"date": "2021-04-28", "close": 358.5, "volume": 41023.0}, {"date": "2021-04-29", "close": 363.25, "volume": 32690.0}, {"date": "2021-04-30", "close": 351.5, "volume": 18817.0}, {"date": "2021-05-03", "close": 351.25, "volume": 17355.0}, {"date": "2021-05-04", "close": 341.25, "volume": 51647.0}, {"date": "2021-05-05", "close": 337.5, "volume": 32335.0}, {"date": "2021-05-06", "close": 322.25, "volume": 78627.0}, {"date": "2021-05-07", "close": 339.75, "volume": 31751.0}, {"date": "2021-05-10", "close": 331.0, "volume": 20973.0}, {"date": "2021-05-11", "close": 347.75, "volume": 43105.0}, {"date": "2021-05-12", "close": 345.75, "volume": 21767.0}, {"date": "2021-05-13", "close": 368.0, "volume": 49126.0}, {"date": "2021-05-14", "close": 374.75, "volume": 49884.0}, {"date": "2021-05-17", "close": 359.25, "volume": 22851.0}, {"date": "2021-05-18", "close": 363.25, "volume": 27088.0}, {"date": "2021-05-19", "close": 351.0, "volume": 29487.0}, {"date": "2021-05-20", "close": 358.75, "volume": 37106.0}, {"date": "2021-05-21", "close": 344.25, "volume": 27531.0}, {"date": "2021-05-24", "close": 339.75, "volume": 39852.0}, {"date": "2021-05-25", "close": 330.75, "volume": 18490.0}, {"date": "2021-05-26", "close": 340.5, "volume": 23828.0}, {"date": "2021-05-27", "close": 342.0, "volume": 49182.0}, {"date": "2021-05-28", "close": 339.0, "volume": 35761.0}, {"date": "2021-06-01", "close": 349.25, "volume": 32329.0}, {"date": "2021-06-02", "close": 345.75, "volume": 19748.0}, {"date": "2021-06-03", "close": 333.25, "volume": 34886.0}, {"date": "2021-06-04", "close": 329.5, "volume": 14105.0}, {"date": "2021-06-07", "close": 351.5, "volume": 46230.0}, {"date": "2021-06-08", "close": 345.0, "volume": 29876.0}, {"date": "2021-06-09", "close": 356.5, "volume": 40371.0}, {"date": "2021-06-10", "close": 359.5, "volume": 26790.0}, {"date": "2021-06-11", "close": 360.0, "volume": 19111.0}, {"date": "2021-06-14", "close": 366.5, "volume": 49999.0}, {"date": "2021-06-15", "close": 350.0, "volume": 38359.0}, {"date": "2021-06-16", "close": 384.0, "volume": 49713.0}, {"date": "2021-06-17", "close": 384.0, "volume": 29753.0}, {"date": "2021-06-18", "close": 375.25, "volume": 53538.0}, {"date": "2021-06-21", "close": 391.25, "volume": 25582.0}, {"date": "2021-06-22", "close": 390.25, "volume": 22865.0}, {"date": "2021-06-23", "close": 387.5, "volume": 29784.0}, {"date": "2021-06-24", "close": 414.5, "volume": 56215.0}, {"date": "2021-06-25", "close": 408.75, "volume": 118440.0}, {"date": "2021-06-28", "close": 401.0, "volume": 16874.0}, {"date": "2021-06-29", "close": 388.5, "volume": 17590.0}, {"date": "2021-06-30", "close": 388.75, "volume": 54160.0}, {"date": "2021-07-01", "close": 401.25, "volume": 39934.0}, {"date": "2021-07-02", "close": 398.0, "volume": 25113.0}, {"date": "2021-07-06", "close": 364.0, "volume": 31275.0}, {"date": "2021-07-07", "close": 364.75, "volume": 21427.0}, {"date": "2021-07-08", "close": 362.75, "volume": 37953.0}, {"date": "2021-07-09", "close": 353.75, "volume": 36179.0}, {"date": "2021-07-12", "close": 349.5, "volume": 23271.0}, {"date": "2021-07-13", "close": 344.25, "volume": 27838.0}, {"date": "2021-07-14", "close": 338.5, "volume": 20895.0}, {"date": "2021-07-15", "close": 342.0, "volume": 29838.0}, {"date": "2021-07-16", "close": 331.5, "volume": 18257.0}, {"date": "2021-07-19", "close": 324.0, "volume": 22077.0}, {"date": "2021-07-20", "close": 329.0, "volume": 34985.0}, {"date": "2021-07-21", "close": 335.5, "volume": 28266.0}, {"date": "2021-07-22", "close": 326.0, "volume": 16495.0}, {"date": "2021-07-23", "close": 319.25, "volume": 17389.0}, {"date": "2021-07-26", "close": 316.25, "volume": 15069.0}, {"date": "2021-07-27", "close": 314.75, "volume": 20739.0}, {"date": "2021-07-28", "close": 329.75, "volume": 26160.0}, {"date": "2021-07-29", "close": 326.25, "volume": 27260.0}, {"date": "2021-07-30", "close": 318.75, "volume": 23681.0}, {"date": "2021-08-02", "close": 323.0, "volume": 17523.0}, {"date": "2021-08-03", "close": 314.75, "volume": 40736.0}, {"date": "2021-08-04", "close": 310.0, "volume": 13900.0}, {"date": "2021-08-05", "close": 321.75, "volume": 21859.0}, {"date": "2021-08-06", "close": 316.0, "volume": 17100.0}, {"date": "2021-08-09", "close": 312.25, "volume": 12061.0}, {"date": "2021-08-10", "close": 318.5, "volume": 42500.0}, {"date": "2021-08-11", "close": 313.75, "volume": 18976.0}, {"date": "2021-08-12", "close": 314.0, "volume": 23465.0}, {"date": "2021-08-13", "close": 311.25, "volume": 11596.0}, {"date": "2021-08-16", "close": 310.25, "volume": 14371.0}, {"date": "2021-08-17", "close": 317.25, "volume": 24178.0}, {"date": "2021-08-18", "close": 312.75, "volume": 24792.0}, {"date": "2021-08-19", "close": 299.75, "volume": 27833.0}, {"date": "2021-08-20", "close": 315.75, "volume": 27672.0}, {"date": "2021-08-23", "close": 338.75, "volume": 43444.0}, {"date": "2021-08-24", "close": 339.0, "volume": 16927.0}, {"date": "2021-08-25", "close": 345.75, "volume": 50550.0}, {"date": "2021-08-26", "close": 346.75, "volume": 16439.0}, {"date": "2021-08-27", "close": 367.5, "volume": 45746.0}, {"date": "2021-08-30", "close": 368.25, "volume": 33399.0}, {"date": "2021-08-31", "close": 374.5, "volume": 95814.0}, {"date": "2021-09-01", "close": 392.25, "volume": 29408.0}, {"date": "2021-09-02", "close": 403.0, "volume": 24231.0}, {"date": "2021-09-03", "close": 389.0, "volume": 24049.0}, {"date": "2021-09-07", "close": 382.75, "volume": 25858.0}, {"date": "2021-09-08", "close": 372.5, "volume": 20027.0}, {"date": "2021-09-09", "close": 376.75, "volume": 16401.0}, {"date": "2021-09-10", "close": 392.0, "volume": 28770.0}, {"date": "2021-09-13", "close": 401.75, "volume": 41657.0}, {"date": "2021-09-14", "close": 391.5, "volume": 25210.0}, {"date": "2021-09-15", "close": 397.5, "volume": 18092.0}, {"date": "2021-09-16", "close": 396.75, "volume": 27035.0}, {"date": "2021-09-17", "close": 402.0, "volume": 64330.0}, {"date": "2021-09-20", "close": 406.0, "volume": 32965.0}, {"date": "2021-09-21", "close": 409.5, "volume": 28472.0}, {"date": "2021-09-22", "close": 419.75, "volume": 35729.0}, {"date": "2021-09-23", "close": 432.5, "volume": 26833.0}, {"date": "2021-09-24", "close": 425.0, "volume": 15646.0}, {"date": "2021-09-27", "close": 436.75, "volume": 33103.0}, {"date": "2021-09-28", "close": 434.75, "volume": 64306.0}, {"date": "2021-09-29", "close": 438.75, "volume": 30388.0}, {"date": "2021-09-30", "close": 447.5, "volume": 33702.0}, {"date": "2021-10-01", "close": 437.5, "volume": 50599.0}, {"date": "2021-10-04", "close": 436.25, "volume": 35825.0}, {"date": "2021-10-05", "close": 437.0, "volume": 34262.0}, {"date": "2021-10-06", "close": 435.25, "volume": 24343.0}, {"date": "2021-10-07", "close": 440.5, "volume": 30279.0}, {"date": "2021-10-08", "close": 426.25, "volume": 21915.0}, {"date": "2021-10-11", "close": 423.25, "volume": 20364.0}, {"date": "2021-10-12", "close": 449.5, "volume": 46263.0}, {"date": "2021-10-13", "close": 391.5, "volume": 73517.0}, {"date": "2021-10-14", "close": 394.0, "volume": 57686.0}, {"date": "2021-10-15", "close": 378.0, "volume": 31926.0}, {"date": "2021-10-18", "close": 367.5, "volume": 25141.0}, {"date": "2021-10-19", "close": 378.25, "volume": 33714.0}, {"date": "2021-10-20", "close": 392.75, "volume": 21328.0}, {"date": "2021-10-21", "close": 395.25, "volume": 19858.0}, {"date": "2021-10-22", "close": 400.75, "volume": 23748.0}, {"date": "2021-10-25", "close": 379.5, "volume": 36082.0}, {"date": "2021-10-26", "close": 380.0, "volume": 27936.0}, {"date": "2021-10-27", "close": 374.5, "volume": 24213.0}, {"date": "2021-10-28", "close": 391.0, "volume": 21685.0}, {"date": "2021-10-29", "close": 387.0, "volume": 14424.0}, {"date": "2021-11-01", "close": 412.75, "volume": 22389.0}, {"date": "2021-11-02", "close": 434.0, "volume": 30213.0}, {"date": "2021-11-03", "close": 468.75, "volume": 39156.0}, {"date": "2021-11-04", "close": 497.25, "volume": 38797.0}, {"date": "2021-11-05", "close": 454.25, "volume": 34905.0}, {"date": "2021-11-08", "close": 441.0, "volume": 69940.0}, {"date": "2021-11-09", "close": 448.25, "volume": 27049.0}, {"date": "2021-11-10", "close": 432.5, "volume": 17129.0}, {"date": "2021-11-11", "close": 438.5, "volume": 22097.0}, {"date": "2021-11-12", "close": 440.5, "volume": 33948.0}, {"date": "2021-11-15", "close": 426.75, "volume": 62955.0}, {"date": "2021-11-16", "close": 434.25, "volume": 40516.0}, {"date": "2021-11-17", "close": 445.0, "volume": 54781.0}, {"date": "2021-11-18", "close": 445.75, "volume": 28176.0}, {"date": "2021-11-19", "close": 457.5, "volume": 21760.0}, {"date": "2021-11-22", "close": 454.75, "volume": 36616.0}, {"date": "2021-11-23", "close": 451.75, "volume": 29499.0}, {"date": "2021-11-24", "close": 453.75, "volume": 13618.0}, {"date": "2021-11-26", "close": 439.25, "volume": 16573.0}, {"date": "2021-11-29", "close": 444.75, "volume": 30599.0}, {"date": "2021-11-30", "close": 447.25, "volume": 18990.0}, {"date": "2021-12-01", "close": 434.0, "volume": 36083.0}, {"date": "2021-12-02", "close": 450.25, "volume": 19478.0}, {"date": "2021-12-03", "close": 427.25, "volume": 24816.0}, {"date": "2021-12-06", "close": 424.5, "volume": 27863.0}, {"date": "2021-12-07", "close": 447.25, "volume": 28500.0}, {"date": "2021-12-08", "close": 438.0, "volume": 31032.0}, {"date": "2021-12-09", "close": 407.75, "volume": 37211.0}, {"date": "2021-12-10", "close": 399.5, "volume": 29996.0}, {"date": "2021-12-13", "close": 391.5, "volume": 24995.0}, {"date": "2021-12-14", "close": 392.75, "volume": 37414.0}, {"date": "2021-12-15", "close": 400.75, "volume": 35940.0}, {"date": "2021-12-16", "close": 381.75, "volume": 25709.0}, {"date": "2021-12-17", "close": 378.75, "volume": 88946.0}, {"date": "2021-12-20", "close": 392.25, "volume": 74439.0}, {"date": "2021-12-21", "close": 389.0, "volume": 39366.0}, {"date": "2021-12-22", "close": 408.75, "volume": 55279.0}, {"date": "2021-12-23", "close": 432.75, "volume": 27196.0}, {"date": "2021-12-27", "close": 428.25, "volume": 24500.0}, {"date": "2021-12-28", "close": 431.0, "volume": 26731.0}, {"date": "2021-12-29", "close": 426.0, "volume": 10912.0}, {"date": "2021-12-30", "close": 403.0, "volume": 19813.0}, {"date": "2021-12-31", "close": 394.0, "volume": 12987.0}, {"date": "2022-01-03", "close": 422.25, "volume": 33182.0}, {"date": "2022-01-04", "close": 406.75, "volume": 22899.0}, {"date": "2022-01-05", "close": 389.5, "volume": 56148.0}, {"date": "2022-01-06", "close": 399.5, "volume": 35080.0}, {"date": "2022-01-07", "close": 392.75, "volume": 41211.0}, {"date": "2022-01-10", "close": 397.0, "volume": 35094.0}, {"date": "2022-01-11", "close": 386.0, "volume": 27493.0}, {"date": "2022-01-12", "close": 359.75, "volume": 20872.0}, {"date": "2022-01-13", "close": 355.75, "volume": 23932.0}, {"date": "2022-01-14", "close": 401.75, "volume": 72463.0}, {"date": "2022-01-18", "close": 372.75, "volume": 46167.0}, {"date": "2022-01-19", "close": 380.5, "volume": 35254.0}, {"date": "2022-01-20", "close": 357.75, "volume": 33321.0}, {"date": "2022-01-21", "close": 349.75, "volume": 41258.0}, {"date": "2022-01-24", "close": 366.5, "volume": 72163.0}, {"date": "2022-01-25", "close": 377.5, "volume": 35334.0}, {"date": "2022-01-26", "close": 381.25, "volume": 37601.0}, {"date": "2022-01-27", "close": 356.5, "volume": 35036.0}, {"date": "2022-01-28", "close": 371.5, "volume": 45605.0}, {"date": "2022-01-31", "close": 384.0, "volume": 26365.0}, {"date": "2022-02-01", "close": 386.75, "volume": 50102.0}, {"date": "2022-02-02", "close": 368.75, "volume": 32967.0}, {"date": "2022-02-03", "close": 368.75, "volume": 33044.0}, {"date": "2022-02-04", "close": 365.25, "volume": 19095.0}, {"date": "2022-02-07", "close": 380.0, "volume": 18618.0}, {"date": "2022-02-08", "close": 380.5, "volume": 12679.0}, {"date": "2022-02-09", "close": 393.25, "volume": 29056.0}, {"date": "2022-02-10", "close": 375.25, "volume": 29798.0}, {"date": "2022-02-11", "close": 364.0, "volume": 22158.0}, {"date": "2022-02-14", "close": 356.0, "volume": 30009.0}, {"date": "2022-02-15", "close": 374.25, "volume": 20365.0}, {"date": "2022-02-16", "close": 368.5, "volume": 13604.0}, {"date": "2022-02-17", "close": 342.0, "volume": 25954.0}, {"date": "2022-02-18", "close": 328.0, "volume": 74523.0}, {"date": "2022-02-22", "close": 330.5, "volume": 19316.0}, {"date": "2022-02-23", "close": 319.0, "volume": 27237.0}, {"date": "2022-02-24", "close": 330.5, "volume": 42570.0}, {"date": "2022-02-25", "close": 329.75, "volume": 17904.0}, {"date": "2022-02-28", "close": 321.25, "volume": 53773.0}, {"date": "2022-03-01", "close": 255.25, "volume": 92639.0}, {"date": "2022-03-02", "close": 245.0, "volume": 56816.0}, {"date": "2022-03-03", "close": 235.25, "volume": 75664.0}, {"date": "2022-03-04", "close": 221.25, "volume": 43012.0}, {"date": "2022-03-07", "close": 214.75, "volume": 28985.0}, {"date": "2022-03-08", "close": 225.0, "volume": 83703.0}, {"date": "2022-03-09", "close": 232.5, "volume": 56233.0}, {"date": "2022-03-10", "close": 231.5, "volume": 43105.0}, {"date": "2022-03-11", "close": 225.5, "volume": 25306.0}, {"date": "2022-03-14", "close": 211.0, "volume": 52850.0}, {"date": "2022-03-15", "close": 212.75, "volume": 37671.0}, {"date": "2022-03-16", "close": 231.0, "volume": 29533.0}, {"date": "2022-03-17", "close": 238.75, "volume": 29857.0}, {"date": "2022-03-18", "close": 244.75, "volume": 109124.0}, {"date": "2022-03-21", "close": 235.25, "volume": 47904.0}, {"date": "2022-03-22", "close": 245.5, "volume": 52371.0}, {"date": "2022-03-23", "close": 232.5, "volume": 32493.0}, {"date": "2022-03-24", "close": 240.5, "volume": 28848.0}, {"date": "2022-03-25", "close": 235.0, "volume": 30876.0}, {"date": "2022-03-28", "close": 234.0, "volume": 30254.0}, {"date": "2022-03-29", "close": 243.0, "volume": 70708.0}, {"date": "2022-03-30", "close": 229.5, "volume": 26437.0}, {"date": "2022-03-31", "close": 232.25, "volume": 35879.0}, {"date": "2022-04-01", "close": 237.5, "volume": 95829.0}, {"date": "2022-04-04", "close": 246.0, "volume": 43698.0}, {"date": "2022-04-05", "close": 232.25, "volume": 50732.0}, {"date": "2022-04-06", "close": 235.25, "volume": 24381.0}, {"date": "2022-04-07", "close": 226.75, "volume": 27069.0}, {"date": "2022-04-08", "close": 219.0, "volume": 21953.0}, {"date": "2022-04-11", "close": 208.5, "volume": 30308.0}, {"date": "2022-04-12", "close": 205.25, "volume": 23037.0}, {"date": "2022-04-13", "close": 210.25, "volume": 32979.0}, {"date": "2022-04-14", "close": 200.25, "volume": 52724.0}, {"date": "2022-04-18", "close": 193.25, "volume": 53385.0}, {"date": "2022-04-19", "close": 197.25, "volume": 23948.0}, {"date": "2022-04-20", "close": 193.5, "volume": 15231.0}, {"date": "2022-04-21", "close": 184.75, "volume": 33110.0}, {"date": "2022-04-22", "close": 181.5, "volume": 41972.0}, {"date": "2022-04-25", "close": 182.25, "volume": 28865.0}, {"date": "2022-04-26", "close": 168.0, "volume": 35202.0}, {"date": "2022-04-27", "close": 165.25, "volume": 25378.0}, {"date": "2022-04-28", "close": 168.0, "volume": 29412.0}, {"date": "2022-04-29", "close": 159.0, "volume": 44226.0}, {"date": "2022-05-02", "close": 173.5, "volume": 46399.0}, {"date": "2022-05-03", "close": 176.0, "volume": 21408.0}, {"date": "2022-05-04", "close": 182.75, "volume": 38443.0}, {"date": "2022-05-05", "close": 170.5, "volume": 43934.0}, {"date": "2022-05-06", "close": 173.0, "volume": 47719.0}, {"date": "2022-05-09", "close": 143.0, "volume": 55555.0}, {"date": "2022-05-10", "close": 142.25, "volume": 69864.0}, {"date": "2022-05-11", "close": 125.0, "volume": 50020.0}, {"date": "2022-05-12", "close": 130.5, "volume": 63230.0}, {"date": "2022-05-13", "close": 137.0, "volume": 51350.0}, {"date": "2022-05-16", "close": 132.5, "volume": 35360.0}, {"date": "2022-05-17", "close": 139.75, "volume": 51955.0}, {"date": "2022-05-18", "close": 128.25, "volume": 55837.0}, {"date": "2022-05-19", "close": 129.0, "volume": 52186.0}, {"date": "2022-05-20", "close": 129.0, "volume": 59230.0}, {"date": "2022-05-23", "close": 124.5, "volume": 59731.0}, {"date": "2022-05-24", "close": 117.25, "volume": 51430.0}, {"date": "2022-05-25", "close": 121.0, "volume": 34909.0}, {"date": "2022-05-26", "close": 121.75, "volume": 33977.0}, {"date": "2022-05-27", "close": 130.25, "volume": 37628.0}, {"date": "2022-05-31", "close": 130.0, "volume": 47787.0}, {"date": "2022-06-01", "close": 120.75, "volume": 47815.0}, {"date": "2022-06-02", "close": 120.75, "volume": 39517.0}, {"date": "2022-06-03", "close": 128.5, "volume": 56438.0}, {"date": "2022-06-06", "close": 129.75, "volume": 38048.0}, {"date": "2022-06-07", "close": 141.75, "volume": 50460.0}, {"date": "2022-06-08", "close": 147.0, "volume": 32511.0}, {"date": "2022-06-09", "close": 141.75, "volume": 45515.0}, {"date": "2022-06-10", "close": 130.5, "volume": 33152.0}, {"date": "2022-06-13", "close": 126.75, "volume": 40180.0}, {"date": "2022-06-14", "close": 129.0, "volume": 37111.0}, {"date": "2022-06-15", "close": 138.75, "volume": 43454.0}, {"date": "2022-06-16", "close": 126.25, "volume": 45832.0}, {"date": "2022-06-17", "close": 146.75, "volume": 118841.0}, {"date": "2022-06-21", "close": 161.5, "volume": 80875.0}, {"date": "2022-06-22", "close": 170.0, "volume": 42534.0}, {"date": "2022-06-23", "close": 183.75, "volume": 58866.0}, {"date": "2022-06-24", "close": 182.75, "volume": 94406.0}, {"date": "2022-06-27", "close": 175.75, "volume": 28715.0}, {"date": "2022-06-28", "close": 163.75, "volume": 30747.0}, {"date": "2022-06-29", "close": 189.5, "volume": 69893.0}, {"date": "2022-06-30", "close": 194.75, "volume": 74829.0}, {"date": "2022-07-01", "close": 207.5, "volume": 52976.0}, {"date": "2022-07-05", "close": 218.25, "volume": 51823.0}, {"date": "2022-07-06", "close": 217.5, "volume": 48237.0}, {"date": "2022-07-07", "close": 217.25, "volume": 58663.0}, {"date": "2022-07-08", "close": 212.5, "volume": 35227.0}, {"date": "2022-07-11", "close": 185.0, "volume": 38050.0}, {"date": "2022-07-12", "close": 216.5, "volume": 128893.0}, {"date": "2022-07-13", "close": 97.25, "volume": 626506.0}, {"date": "2022-07-14", "close": 98.75, "volume": 181696.0}, {"date": "2022-07-15", "close": 96.25, "volume": 107154.0}, {"date": "2022-07-18", "close": 93.75, "volume": 96142.0}, {"date": "2022-07-19", "close": 91.0, "volume": 287214.0}, {"date": "2022-07-20", "close": 93.25, "volume": 265392.0}, {"date": "2022-07-21", "close": 89.5, "volume": 84726.0}, {"date": "2022-07-22", "close": 80.5, "volume": 123514.0}, {"date": "2022-07-25", "close": 79.25, "volume": 95199.0}, {"date": "2022-07-26", "close": 78.75, "volume": 163874.0}, {"date": "2022-07-27", "close": 81.75, "volume": 75888.0}, {"date": "2022-07-28", "close": 79.5, "volume": 74227.0}, {"date": "2022-07-29", "close": 75.75, "volume": 65057.0}, {"date": "2022-08-01", "close": 71.25, "volume": 111115.0}, {"date": "2022-08-02", "close": 74.25, "volume": 82868.0}, {"date": "2022-08-03", "close": 79.25, "volume": 88526.0}, {"date": "2022-08-04", "close": 84.5, "volume": 67397.0}, {"date": "2022-08-05", "close": 86.0, "volume": 89141.0}, {"date": "2022-08-08", "close": 90.75, "volume": 75443.0}, {"date": "2022-08-09", "close": 117.25, "volume": 582626.0}, {"date": "2022-08-10", "close": 123.75, "volume": 191718.0}, {"date": "2022-08-11", "close": 116.25, "volume": 103720.0}, {"date": "2022-08-12", "close": 146.0, "volume": 249924.0}, {"date": "2022-08-15", "close": 133.5, "volume": 119493.0}, {"date": "2022-08-16", "close": 123.5, "volume": 85524.0}, {"date": "2022-08-17", "close": 118.0, "volume": 56177.0}, {"date": "2022-08-18", "close": 118.5, "volume": 45448.0}, {"date": "2022-08-19", "close": 111.25, "volume": 48942.0}, {"date": "2022-08-22", "close": 104.5, "volume": 94478.0}, {"date": "2022-08-23", "close": 105.75, "volume": 68262.0}, {"date": "2022-08-24", "close": 115.0, "volume": 96405.0}, {"date": "2022-08-25", "close": 114.0, "volume": 52394.0}, {"date": "2022-08-26", "close": 100.75, "volume": 63588.0}, {"date": "2022-08-29", "close": 100.75, "volume": 62892.0}, {"date": "2022-08-30", "close": 99.0, "volume": 58334.0}, {"date": "2022-08-31", "close": 100.25, "volume": 55410.0}, {"date": "2022-09-01", "close": 108.75, "volume": 83261.0}, {"date": "2022-09-02", "close": 107.25, "volume": 66530.0}, {"date": "2022-09-06", "close": 105.75, "volume": 56022.0}, {"date": "2022-09-07", "close": 113.75, "volume": 87662.0}, {"date": "2022-09-08", "close": 118.75, "volume": 58111.0}, {"date": "2022-09-09", "close": 120.5, "volume": 45656.0}, {"date": "2022-09-12", "close": 122.75, "volume": 102276.0}, {"date": "2022-09-13", "close": 114.25, "volume": 66846.0}, {"date": "2022-09-14", "close": 117.5, "volume": 84055.0}, {"date": "2022-09-15", "close": 117.5, "volume": 80121.0}, {"date": "2022-09-16", "close": 101.0, "volume": 233125.0}, {"date": "2022-09-19", "close": 95.25, "volume": 78300.0}, {"date": "2022-09-20", "close": 95.0, "volume": 51803.0}, {"date": "2022-09-21", "close": 89.75, "volume": 47529.0}, {"date": "2022-09-22", "close": 85.25, "volume": 57500.0}, {"date": "2022-09-23", "close": 82.75, "volume": 70313.0}, {"date": "2022-09-26", "close": 84.75, "volume": 96222.0}, {"date": "2022-09-27", "close": 83.25, "volume": 63504.0}, {"date": "2022-09-28", "close": 96.0, "volume": 92190.0}, {"date": "2022-09-29", "close": 90.75, "volume": 72525.0}, {"date": "2022-09-30", "close": 94.5, "volume": 55393.0}, {"date": "2022-10-03", "close": 96.25, "volume": 56261.0}, {"date": "2022-10-04", "close": 105.5, "volume": 57028.0}, {"date": "2022-10-05", "close": 102.75, "volume": 48194.0}, {"date": "2022-10-06", "close": 104.5, "volume": 37880.0}, {"date": "2022-10-07", "close": 95.5, "volume": 53016.0}, {"date": "2022-10-10", "close": 95.0, "volume": 57610.0}, {"date": "2022-10-11", "close": 101.0, "volume": 56214.0}, {"date": "2022-10-12", "close": 98.5, "volume": 53773.0}, {"date": "2022-10-13", "close": 99.75, "volume": 42379.0}, {"date": "2022-10-14", "close": 93.25, "volume": 31406.0}, {"date": "2022-10-17", "close": 99.75, "volume": 40822.0}, {"date": "2022-10-18", "close": 103.5, "volume": 31275.0}, {"date": "2022-10-19", "close": 91.25, "volume": 54771.0}, {"date": "2022-10-20", "close": 94.0, "volume": 41503.0}, {"date": "2022-10-21", "close": 105.75, "volume": 69630.0}, {"date": "2022-10-24", "close": 110.0, "volume": 64581.0}, {"date": "2022-10-25", "close": 117.25, "volume": 54252.0}, {"date": "2022-10-26", "close": 118.25, "volume": 56782.0}, {"date": "2022-10-27", "close": 114.0, "volume": 39519.0}, {"date": "2022-10-28", "close": 120.75, "volume": 47977.0}, {"date": "2022-10-31", "close": 116.5, "volume": 46243.0}, {"date": "2022-11-01", "close": 120.75, "volume": 40400.0}, {"date": "2022-11-02", "close": 116.75, "volume": 50359.0}, {"date": "2022-11-03", "close": 116.25, "volume": 28999.0}, {"date": "2022-11-04", "close": 118.75, "volume": 54050.0}, {"date": "2022-11-07", "close": 118.25, "volume": 40199.0}, {"date": "2022-11-08", "close": 122.5, "volume": 45300.0}, {"date": "2022-11-09", "close": 97.0, "volume": 57527.0}, {"date": "2022-11-10", "close": 120.25, "volume": 106238.0}, {"date": "2022-11-11", "close": 128.25, "volume": 67424.0}, {"date": "2022-11-14", "close": 129.5, "volume": 160566.0}, {"date": "2022-11-15", "close": 125.25, "volume": 53000.0}, {"date": "2022-11-16", "close": 114.25, "volume": 81300.0}, {"date": "2022-11-17", "close": 107.75, "volume": 70033.0}, {"date": "2022-11-18", "close": 106.75, "volume": 37881.0}, {"date": "2022-11-21", "close": 103.25, "volume": 27827.0}, {"date": "2022-11-22", "close": 105.25, "volume": 27613.0}, {"date": "2022-11-23", "close": 104.25, "volume": 34680.0}, {"date": "2022-11-25", "close": 104.5, "volume": 8204.0}, {"date": "2022-11-28", "close": 102.25, "volume": 30114.0}, {"date": "2022-11-29", "close": 104.25, "volume": 21521.0}, {"date": "2022-11-30", "close": 113.25, "volume": 74059.0}, {"date": "2022-12-01", "close": 110.0, "volume": 45529.0}, {"date": "2022-12-02", "close": 119.0, "volume": 30042.0}, {"date": "2022-12-05", "close": 116.25, "volume": 42972.0}, {"date": "2022-12-06", "close": 112.0, "volume": 59561.0}, {"date": "2022-12-07", "close": 116.5, "volume": 55097.0}, {"date": "2022-12-08", "close": 118.5, "volume": 39318.0}, {"date": "2022-12-09", "close": 111.25, "volume": 52866.0}, {"date": "2022-12-12", "close": 108.0, "volume": 68410.0}, {"date": "2022-12-13", "close": 102.5, "volume": 79939.0}, {"date": "2022-12-14", "close": 97.0, "volume": 52345.0}, {"date": "2022-12-15", "close": 86.5, "volume": 89385.0}, {"date": "2022-12-16", "close": 88.0, "volume": 177614.0}, {"date": "2022-12-19", "close": 85.5, "volume": 138303.0}, {"date": "2022-12-20", "close": 87.5, "volume": 71869.0}, {"date": "2022-12-21", "close": 82.75, "volume": 63088.0}, {"date": "2022-12-22", "close": 80.25, "volume": 92241.0}, {"date": "2022-12-23", "close": 74.75, "volume": 67241.0}, {"date": "2022-12-27", "close": 71.25, "volume": 65512.0}, {"date": "2022-12-28", "close": 74.75, "volume": 71756.0}, {"date": "2022-12-29", "close": 78.5, "volume": 70172.0}, {"date": "2022-12-30", "close": 82.0, "volume": 62578.0}, {"date": "2023-01-03", "close": 82.0, "volume": 41722.0}, {"date": "2023-01-04", "close": 83.75, "volume": 51200.0}, {"date": "2023-01-05", "close": 89.0, "volume": 61873.0}, {"date": "2023-01-06", "close": 87.5, "volume": 47935.0}, {"date": "2023-01-09", "close": 87.75, "volume": 41503.0}, {"date": "2023-01-10", "close": 90.5, "volume": 37731.0}, {"date": "2023-01-11", "close": 91.5, "volume": 39552.0}, {"date": "2023-01-12", "close": 96.5, "volume": 48563.0}, {"date": "2023-01-13", "close": 97.25, "volume": 45627.0}, {"date": "2023-01-17", "close": 94.5, "volume": 58109.0}, {"date": "2023-01-18", "close": 91.75, "volume": 39682.0}, {"date": "2023-01-19", "close": 88.75, "volume": 31362.0}, {"date": "2023-01-20", "close": 97.25, "volume": 45600.0}, {"date": "2023-01-23", "close": 104.0, "volume": 47602.0}, {"date": "2023-01-24", "close": 118.0, "volume": 67425.0}, {"date": "2023-01-25", "close": 120.5, "volume": 35196.0}, {"date": "2023-01-26", "close": 123.5, "volume": 35714.0}, {"date": "2023-01-27", "close": 131.75, "volume": 31440.0}, {"date": "2023-01-30", "close": 122.25, "volume": 35747.0}, {"date": "2023-01-31", "close": 126.75, "volume": 35824.0}, {"date": "2023-02-01", "close": 128.25, "volume": 32019.0}, {"date": "2023-02-02", "close": 136.5, "volume": 36559.0}, {"date": "2023-02-03", "close": 129.25, "volume": 31323.0}, {"date": "2023-02-06", "close": 135.0, "volume": 37173.0}, {"date": "2023-02-07", "close": 136.5, "volume": 39864.0}, {"date": "2023-02-08", "close": 126.0, "volume": 43813.0}, {"date": "2023-02-09", "close": 119.25, "volume": 55103.0}, {"date": "2023-02-10", "close": 106.5, "volume": 65344.0}, {"date": "2023-02-13", "close": 111.0, "volume": 26982.0}, {"date": "2023-02-14", "close": 116.0, "volume": 27992.0}, {"date": "2023-02-15", "close": 113.25, "volume": 33869.0}, {"date": "2023-02-16", "close": 108.5, "volume": 32840.0}, {"date": "2023-02-17", "close": 113.0, "volume": 24238.0}, {"date": "2023-02-21", "close": 101.75, "volume": 38277.0}, {"date": "2023-02-22", "close": 105.75, "volume": 26988.0}, {"date": "2023-02-23", "close": 106.75, "volume": 20993.0}, {"date": "2023-02-24", "close": 101.5, "volume": 28587.0}, {"date": "2023-02-27", "close": 102.0, "volume": 36056.0}, {"date": "2023-02-28", "close": 101.25, "volume": 21929.0}, {"date": "2023-03-01", "close": 97.75, "volume": 35240.0}, {"date": "2023-03-02", "close": 89.5, "volume": 39597.0}, {"date": "2023-03-03", "close": 90.25, "volume": 47323.0}, {"date": "2023-03-06", "close": 85.75, "volume": 57547.0}, {"date": "2023-03-07", "close": 81.75, "volume": 44436.0}, {"date": "2023-03-08", "close": 82.0, "volume": 44125.0}, {"date": "2023-03-09", "close": 78.0, "volume": 60508.0}, {"date": "2023-03-10", "close": 70.75, "volume": 85467.0}, {"date": "2023-03-13", "close": 78.0, "volume": 115448.0}, {"date": "2023-03-14", "close": 79.5, "volume": 60905.0}, {"date": "2023-03-15", "close": 77.0, "volume": 54043.0}, {"date": "2023-03-16", "close": 77.25, "volume": 44329.0}, {"date": "2023-03-17", "close": 75.5, "volume": 143418.0}, {"date": "2023-03-20", "close": 74.5, "volume": 52682.0}, {"date": "2023-03-21", "close": 75.5, "volume": 81057.0}, {"date": "2023-03-22", "close": 71.75, "volume": 112803.0}, {"date": "2023-03-23", "close": 71.5, "volume": 44904.0}, {"date": "2023-03-24", "close": 71.75, "volume": 68177.0}, {"date": "2023-03-27", "close": 74.25, "volume": 36337.0}, {"date": "2023-03-28", "close": 71.5, "volume": 37437.0}, {"date": "2023-03-29", "close": 74.5, "volume": 32456.0}, {"date": "2023-03-30", "close": 70.0, "volume": 37472.0}, {"date": "2023-03-31", "close": 72.5, "volume": 34169.0}, {"date": "2023-04-03", "close": 73.5, "volume": 32384.0}, {"date": "2023-04-04", "close": 71.25, "volume": 70517.0}, {"date": "2023-04-05", "close": 69.5, "volume": 38314.0}, {"date": "2023-04-06", "close": 69.25, "volume": 36836.0}, {"date": "2023-04-10", "close": 68.25, "volume": 44530.0}, {"date": "2023-04-11", "close": 64.75, "volume": 39408.0}, {"date": "2023-04-12", "close": 59.0, "volume": 71072.0}, {"date": "2023-04-13", "close": 67.75, "volume": 52357.0}, {"date": "2023-04-14", "close": 67.25, "volume": 43633.0}, {"date": "2023-04-17", "close": 75.75, "volume": 53385.0}, {"date": "2023-04-18", "close": 74.0, "volume": 52394.0}, {"date": "2023-04-19", "close": 74.5, "volume": 76093.0}, {"date": "2023-04-20", "close": 71.0, "volume": 72479.0}, {"date": "2023-04-21", "close": 76.0, "volume": 42240.0}, {"date": "2023-04-24", "close": 73.5, "volume": 48548.0}, {"date": "2023-04-25", "close": 71.5, "volume": 42027.0}, {"date": "2023-04-26", "close": 68.25, "volume": 30286.0}, {"date": "2023-04-27", "close": 64.5, "volume": 48921.0}, {"date": "2023-04-28", "close": 67.75, "volume": 48216.0}, {"date": "2023-05-01", "close": 70.25, "volume": 37979.0}, {"date": "2023-05-02", "close": 64.5, "volume": 99426.0}, {"date": "2023-05-03", "close": 67.5, "volume": 62853.0}, {"date": "2023-05-04", "close": 68.75, "volume": 74423.0}, {"date": "2023-05-05", "close": 72.75, "volume": 38818.0}, {"date": "2023-05-08", "close": 74.25, "volume": 28977.0}, {"date": "2023-05-09", "close": 61.0, "volume": 130912.0}, {"date": "2023-05-10", "close": 60.75, "volume": 82527.0}, {"date": "2023-05-11", "close": 57.5, "volume": 70620.0}, {"date": "2023-05-12", "close": 53.5, "volume": 98884.0}, {"date": "2023-05-15", "close": 55.0, "volume": 79248.0}, {"date": "2023-05-16", "close": 52.0, "volume": 68216.0}, {"date": "2023-05-17", "close": 51.5, "volume": 72932.0}, {"date": "2023-05-18", "close": 51.0, "volume": 79678.0}, {"date": "2023-05-19", "close": 52.75, "volume": 58147.0}, {"date": "2023-05-22", "close": 52.5, "volume": 64513.0}, {"date": "2023-05-23", "close": 52.0, "volume": 54961.0}, {"date": "2023-05-24", "close": 48.0, "volume": 86869.0}, {"date": "2023-05-25", "close": 48.0, "volume": 52303.0}, {"date": "2023-05-26", "close": 44.25, "volume": 75041.0}, {"date": "2023-05-30", "close": 40.5, "volume": 63632.0}, {"date": "2023-05-31", "close": 38.25, "volume": 191010.0}, {"date": "2023-06-01", "close": 37.5, "volume": 54371.0}, {"date": "2023-06-02", "close": 38.5, "volume": 88479.0}, {"date": "2023-06-05", "close": 39.0, "volume": 66233.0}, {"date": "2023-06-06", "close": 41.0, "volume": 87506.0}, {"date": "2023-06-07", "close": 41.25, "volume": 86530.0}, {"date": "2023-06-08", "close": 47.0, "volume": 119938.0}, {"date": "2023-06-09", "close": 49.5, "volume": 87684.0}, {"date": "2023-06-12", "close": 47.75, "volume": 88789.0}, {"date": "2023-06-13", "close": 53.5, "volume": 116105.0}, {"date": "2023-06-14", "close": 52.25, "volume": 125900.0}, {"date": "2023-06-15", "close": 53.5, "volume": 95620.0}, {"date": "2023-06-16", "close": 50.25, "volume": 613764.0}, {"date": "2023-06-20", "close": 47.75, "volume": 80056.0}, {"date": "2023-06-21", "close": 47.5, "volume": 37755.0}, {"date": "2023-06-22", "close": 43.5, "volume": 47749.0}, {"date": "2023-06-23", "close": 44.0, "volume": 98318.0}, {"date": "2023-06-26", "close": 42.0, "volume": 51572.0}, {"date": "2023-06-27", "close": 42.75, "volume": 70624.0}, {"date": "2023-06-28", "close": 42.75, "volume": 66863.0}, {"date": "2023-06-29", "close": 40.75, "volume": 53422.0}, {"date": "2023-06-30", "close": 40.25, "volume": 47348.0}, {"date": "2023-07-03", "close": 39.75, "volume": 27963.0}, {"date": "2023-07-05", "close": 42.75, "volume": 57428.0}, {"date": "2023-07-06", "close": 41.5, "volume": 45246.0}, {"date": "2023-07-07", "close": 46.25, "volume": 45789.0}, {"date": "2023-07-10", "close": 48.75, "volume": 44464.0}, {"date": "2023-07-11", "close": 54.5, "volume": 141519.0}, {"date": "2023-07-12", "close": 52.25, "volume": 52683.0}, {"date": "2023-07-13", "close": 49.75, "volume": 33794.0}, {"date": "2023-07-14", "close": 45.75, "volume": 37858.0}, {"date": "2023-07-17", "close": 48.75, "volume": 35479.0}, {"date": "2023-07-18", "close": 51.25, "volume": 36816.0}, {"date": "2023-07-19", "close": 53.0, "volume": 43885.0}, {"date": "2023-07-20", "close": 51.75, "volume": 37272.0}, {"date": "2023-07-21", "close": 52.5, "volume": 59088.0}, {"date": "2023-07-24", "close": 51.0, "volume": 31380.0}, {"date": "2023-07-25", "close": 48.0, "volume": 27812.0}, {"date": "2023-07-26", "close": 48.75, "volume": 24500.0}, {"date": "2023-07-27", "close": 44.75, "volume": 28594.0}, {"date": "2023-07-28", "close": 51.5, "volume": 74509.0}, {"date": "2023-07-31", "close": 55.25, "volume": 64226.0}, {"date": "2023-08-01", "close": 53.75, "volume": 38355.0}, {"date": "2023-08-02", "close": 52.5, "volume": 44219.0}, {"date": "2023-08-03", "close": 57.75, "volume": 74504.0}, {"date": "2023-08-04", "close": 57.5, "volume": 87993.0}, {"date": "2023-08-07", "close": 56.25, "volume": 63752.0}, {"date": "2023-08-08", "close": 56.75, "volume": 38101.0}, {"date": "2023-08-09", "close": 47.0, "volume": 52096.0}, {"date": "2023-08-10", "close": 54.5, "volume": 66521.0}, {"date": "2023-08-11", "close": 52.25, "volume": 28330.0}, {"date": "2023-08-14", "close": 49.25, "volume": 34277.0}, {"date": "2023-08-15", "close": 46.0, "volume": 39000.0}, {"date": "2023-08-16", "close": 42.25, "volume": 51183.0}, {"date": "2023-08-17", "close": 40.0, "volume": 76185.0}, {"date": "2023-08-18", "close": 37.25, "volume": 40337.0}, {"date": "2023-08-21", "close": 35.25, "volume": 103077.0}, {"date": "2023-08-22", "close": 36.5, "volume": 35361.0}, {"date": "2023-08-23", "close": 37.75, "volume": 33169.0}, {"date": "2023-08-24", "close": 37.5, "volume": 30896.0}, {"date": "2023-08-25", "close": 35.5, "volume": 102337.0}, {"date": "2023-08-28", "close": 38.0, "volume": 29964.0}, {"date": "2023-08-29", "close": 37.75, "volume": 45515.0}, {"date": "2023-08-30", "close": 36.5, "volume": 29064.0}, {"date": "2023-08-31", "close": 36.5, "volume": 43105.0}, {"date": "2023-09-01", "close": 38.75, "volume": 26038.0}, {"date": "2023-09-05", "close": 37.75, "volume": 28299.0}, {"date": "2023-09-06", "close": 39.25, "volume": 20586.0}, {"date": "2023-09-07", "close": 38.5, "volume": 20669.0}, {"date": "2023-09-08", "close": 38.25, "volume": 18552.0}, {"date": "2023-09-11", "close": 42.0, "volume": 34168.0}, {"date": "2023-09-12", "close": 39.0, "volume": 29367.0}, {"date": "2023-09-13", "close": 37.0, "volume": 21109.0}, {"date": "2023-09-14", "close": 38.25, "volume": 33301.0}, {"date": "2023-09-15", "close": 38.25, "volume": 38597.0}, {"date": "2023-09-18", "close": 39.0, "volume": 56962.0}, {"date": "2023-09-19", "close": 39.5, "volume": 24016.0}, {"date": "2023-09-20", "close": 44.0, "volume": 131205.0}, {"date": "2023-09-21", "close": 44.5, "volume": 83640.0}, {"date": "2023-09-22", "close": 44.75, "volume": 50699.0}, {"date": "2023-09-25", "close": 40.75, "volume": 44279.0}, {"date": "2023-09-26", "close": 39.25, "volume": 43721.0}, {"date": "2023-09-27", "close": 38.0, "volume": 30965.0}, {"date": "2023-09-28", "close": 38.25, "volume": 29666.0}, {"date": "2023-09-29", "close": 37.0, "volume": 41720.0}, {"date": "2023-10-02", "close": 37.5, "volume": 50448.0}, {"date": "2023-10-03", "close": 37.5, "volume": 57898.0}, {"date": "2023-10-04", "close": 34.75, "volume": 70521.0}, {"date": "2023-10-05", "close": 35.0, "volume": 31504.0}, {"date": "2023-10-06", "close": 35.25, "volume": 42233.0}, {"date": "2023-10-09", "close": 37.75, "volume": 94902.0}, {"date": "2023-10-10", "close": 43.5, "volume": 70159.0}, {"date": "2023-10-11", "close": 42.0, "volume": 53175.0}, {"date": "2023-10-12", "close": 37.75, "volume": 33245.0}, {"date": "2023-10-13", "close": 38.5, "volume": 30345.0}, {"date": "2023-10-16", "close": 39.0, "volume": 40104.0}, {"date": "2023-10-17", "close": 39.25, "volume": 33069.0}, {"date": "2023-10-18", "close": 37.25, "volume": 18552.0}, {"date": "2023-10-19", "close": 34.5, "volume": 55800.0}, {"date": "2023-10-20", "close": 34.25, "volume": 44118.0}, {"date": "2023-10-23", "close": 33.25, "volume": 65733.0}, {"date": "2023-10-24", "close": 33.25, "volume": 47347.0}, {"date": "2023-10-25", "close": 33.0, "volume": 35926.0}, {"date": "2023-10-26", "close": 33.5, "volume": 34875.0}, {"date": "2023-10-27", "close": 31.25, "volume": 48319.0}, {"date": "2023-10-30", "close": 32.25, "volume": 36634.0}, {"date": "2023-10-31", "close": 32.25, "volume": 29404.0}, {"date": "2023-11-01", "close": 31.5, "volume": 74665.0}, {"date": "2023-11-02", "close": 29.75, "volume": 60595.0}, {"date": "2023-11-03", "close": 32.25, "volume": 80389.0}, {"date": "2023-11-06", "close": 33.0, "volume": 41716.0}, {"date": "2023-11-07", "close": 33.25, "volume": 52629.0}, {"date": "2023-11-08", "close": 30.25, "volume": 82467.0}, {"date": "2023-11-09", "close": 6.0, "volume": 2335522.0}, {"date": "2023-11-10", "close": 5.745, "volume": 738037.0}, {"date": "2023-11-13", "close": 6.4275, "volume": 509837.0}, {"date": "2023-11-14", "close": 8.695, "volume": 755129.0}, {"date": "2023-11-15", "close": 9.505, "volume": 393789.0}, {"date": "2023-11-16", "close": 12.0125, "volume": 796172.0}, {"date": "2023-11-17", "close": 12.75, "volume": 685184.0}, {"date": "2023-11-20", "close": 13.95, "volume": 325166.0}, {"date": "2023-11-21", "close": 12.63, "volume": 101233.0}, {"date": "2023-11-22", "close": 14.3, "volume": 147455.0}, {"date": "2023-11-24", "close": 16.2925, "volume": 321650.0}, {"date": "2023-11-27", "close": 15.7675, "volume": 181263.0}, {"date": "2023-11-28", "close": 15.265, "volume": 81997.0}, {"date": "2023-11-29", "close": 17.305, "volume": 119358.0}, {"date": "2023-11-30", "close": 16.5, "volume": 206909.0}, {"date": "2023-12-01", "close": 16.195, "volume": 97889.0}, {"date": "2023-12-04", "close": 17.5075, "volume": 87223.0}, {"date": "2023-12-05", "close": 15.7825, "volume": 58773.0}, {"date": "2023-12-06", "close": 16.4975, "volume": 62842.0}, {"date": "2023-12-07", "close": 17.3725, "volume": 168097.0}, {"date": "2023-12-08", "close": 16.7625, "volume": 73203.0}, {"date": "2023-12-11", "close": 16.505, "volume": 87944.0}, {"date": "2023-12-12", "close": 16.25, "volume": 78930.0}, {"date": "2023-12-13", "close": 16.95, "volume": 96140.0}, {"date": "2023-12-14", "close": 17.11, "volume": 84158.0}, {"date": "2023-12-15", "close": 14.9975, "volume": 177085.0}, {"date": "2023-12-18", "close": 14.3125, "volume": 95438.0}, {"date": "2023-12-19", "close": 14.11, "volume": 73650.0}, {"date": "2023-12-20", "close": 13.8375, "volume": 206084.0}, {"date": "2023-12-21", "close": 11.1475, "volume": 781453.0}, {"date": "2023-12-22", "close": 13.5525, "volume": 199364.0}, {"date": "2023-12-26", "close": 13.9475, "volume": 133908.0}, {"date": "2023-12-27", "close": 13.9975, "volume": 123293.0}, {"date": "2023-12-28", "close": 13.7125, "volume": 113667.0}, {"date": "2023-12-29", "close": 12.82, "volume": 102524.0}, {"date": "2024-01-02", "close": 11.9975, "volume": 136234.0}, {"date": "2024-01-03", "close": 11.0, "volume": 102131.0}, {"date": "2024-01-04", "close": 11.2775, "volume": 46366.0}, {"date": "2024-01-05", "close": 11.075, "volume": 53594.0}, {"date": "2024-01-08", "close": 13.875, "volume": 239306.0}, {"date": "2024-01-09", "close": 14.5475, "volume": 113207.0}, {"date": "2024-01-10", "close": 14.3075, "volume": 73527.0}, {"date": "2024-01-11", "close": 15.0675, "volume": 114310.0}, {"date": "2024-01-12", "close": 17.985, "volume": 243893.0}, {"date": "2024-01-16", "close": 17.8275, "volume": 168572.0}, {"date": "2024-01-17", "close": 17.8775, "volume": 147212.0}, {"date": "2024-01-18", "close": 18.25, "volume": 70811.0}, {"date": "2024-01-19", "close": 15.875, "volume": 93948.0}, {"date": "2024-01-22", "close": 15.0275, "volume": 75540.0}, {"date": "2024-01-23", "close": 15.025, "volume": 38585.0}, {"date": "2024-01-24", "close": 14.51, "volume": 48249.0}, {"date": "2024-01-25", "close": 15.0775, "volume": 23178.0}, {"date": "2024-01-26", "close": 15.0575, "volume": 55960.0}, {"date": "2024-01-29", "close": 15.355, "volume": 52559.0}, {"date": "2024-01-30", "close": 15.5, "volume": 50357.0}, {"date": "2024-01-31", "close": 15.59, "volume": 48104.0}, {"date": "2024-02-01", "close": 20.75, "volume": 311092.0}, {"date": "2024-02-02", "close": 30.5, "volume": 1694295.0}, {"date": "2024-02-05", "close": 27.75, "volume": 449390.0}, {"date": "2024-02-06", "close": 28.0, "volume": 114091.0}, {"date": "2024-02-07", "close": 24.775, "volume": 107667.0}, {"date": "2024-02-08", "close": 20.6475, "volume": 139352.0}, {"date": "2024-02-09", "close": 20.5, "volume": 76114.0}, {"date": "2024-02-12", "close": 20.93, "volume": 100339.0}, {"date": "2024-02-13", "close": 19.2525, "volume": 61910.0}, {"date": "2024-02-14", "close": 19.255, "volume": 59181.0}, {"date": "2024-02-15", "close": 19.2875, "volume": 62730.0}, {"date": "2024-02-16", "close": 19.265, "volume": 52416.0}, {"date": "2024-02-20", "close": 21.01, "volume": 124450.0}, {"date": "2024-02-21", "close": 19.915, "volume": 57582.0}, {"date": "2024-02-22", "close": 19.6775, "volume": 62745.0}, {"date": "2024-02-23", "close": 18.4075, "volume": 53499.0}, {"date": "2024-02-26", "close": 17.775, "volume": 41897.0}, {"date": "2024-02-27", "close": 19.875, "volume": 68183.0}, {"date": "2024-02-28", "close": 19.0125, "volume": 40323.0}, {"date": "2024-02-29", "close": 19.45, "volume": 217744.0}, {"date": "2024-03-01", "close": 19.2675, "volume": 107978.0}, {"date": "2024-03-04", "close": 18.765, "volume": 72883.0}, {"date": "2024-03-05", "close": 17.2875, "volume": 102651.0}, {"date": "2024-03-06", "close": 17.4475, "volume": 51505.0}, {"date": "2024-03-07", "close": 17.4075, "volume": 34813.0}, {"date": "2024-03-08", "close": 19.0375, "volume": 447154.0}, {"date": "2024-03-11", "close": 18.1375, "volume": 108988.0}, {"date": "2024-03-12", "close": 17.5, "volume": 252879.0}, {"date": "2024-03-13", "close": 16.675, "volume": 51820.0}, {"date": "2024-03-14", "close": 15.75, "volume": 74559.0}, {"date": "2024-03-15", "close": 15.52, "volume": 59859.0}, {"date": "2024-03-18", "close": 14.89, "volume": 54459.0}, {"date": "2024-03-19", "close": 17.07, "volume": 53307.0}, {"date": "2024-03-20", "close": 18.0, "volume": 55071.0}, {"date": "2024-03-21", "close": 16.725, "volume": 67157.0}, {"date": "2024-03-22", "close": 17.435, "volume": 42834.0}, {"date": "2024-03-25", "close": 16.7475, "volume": 61308.0}, {"date": "2024-03-26", "close": 16.525, "volume": 55682.0}, {"date": "2024-03-27", "close": 17.5, "volume": 42197.0}, {"date": "2024-03-28", "close": 17.35, "volume": 48166.0}, {"date": "2024-04-01", "close": 18.125, "volume": 53285.0}, {"date": "2024-04-02", "close": 18.1925, "volume": 60624.0}, {"date": "2024-04-03", "close": 18.0, "volume": 31870.0}, {"date": "2024-04-04", "close": 19.4725, "volume": 74546.0}, {"date": "2024-04-05", "close": 19.3525, "volume": 47845.0}, {"date": "2024-04-08", "close": 18.9, "volume": 61529.0}, {"date": "2024-04-09", "close": 18.7325, "volume": 27327.0}, {"date": "2024-04-10", "close": 17.9425, "volume": 26167.0}, {"date": "2024-04-11", "close": 17.82, "volume": 15462.0}, {"date": "2024-04-12", "close": 17.7, "volume": 47555.0}, {"date": "2024-04-15", "close": 16.965, "volume": 68889.0}, {"date": "2024-04-16", "close": 17.04, "volume": 40983.0}, {"date": "2024-04-17", "close": 17.8725, "volume": 33306.0}, {"date": "2024-04-18", "close": 17.2925, "volume": 33212.0}, {"date": "2024-04-19", "close": 16.525, "volume": 65051.0}, {"date": "2024-04-22", "close": 17.435, "volume": 34276.0}, {"date": "2024-04-23", "close": 17.965, "volume": 33356.0}, {"date": "2024-04-24", "close": 17.8675, "volume": 27918.0}, {"date": "2024-04-25", "close": 17.495, "volume": 34663.0}, {"date": "2024-04-26", "close": 17.25, "volume": 21070.0}, {"date": "2024-04-29", "close": 17.855, "volume": 40000.0}, {"date": "2024-04-30", "close": 17.25, "volume": 28310.0}, {"date": "2024-05-01", "close": 17.1125, "volume": 44698.0}, {"date": "2024-05-02", "close": 16.2575, "volume": 88582.0}, {"date": "2024-05-03", "close": 16.75, "volume": 29673.0}, {"date": "2024-05-06", "close": 15.745, "volume": 45805.0}, {"date": "2024-05-07", "close": 15.065, "volume": 66587.0}, {"date": "2024-05-08", "close": 14.1375, "volume": 57688.0}, {"date": "2024-05-09", "close": 13.645, "volume": 70055.0}, {"date": "2024-05-10", "close": 13.2475, "volume": 82310.0}, {"date": "2024-05-13", "close": 13.91, "volume": 101415.0}, {"date": "2024-05-14", "close": 15.125, "volume": 56877.0}, {"date": "2024-05-15", "close": 16.0, "volume": 40016.0}, {"date": "2024-05-16", "close": 15.09, "volume": 45051.0}, {"date": "2024-05-17", "close": 15.25, "volume": 72994.0}, {"date": "2024-05-20", "close": 17.75, "volume": 73457.0}, {"date": "2024-05-21", "close": 17.3325, "volume": 79953.0}, {"date": "2024-05-22", "close": 17.495, "volume": 33166.0}, {"date": "2024-05-23", "close": 16.25, "volume": 27497.0}, {"date": "2024-05-24", "close": 15.6, "volume": 30491.0}, {"date": "2024-05-28", "close": 15.2875, "volume": 38127.0}, {"date": "2024-05-29", "close": 14.0, "volume": 57340.0}, {"date": "2024-05-30", "close": 14.205, "volume": 35518.0}, {"date": "2024-05-31", "close": 14.0225, "volume": 43167.0}, {"date": "2024-06-03", "close": 14.4525, "volume": 51500.0}, {"date": "2024-06-04", "close": 14.2, "volume": 48511.0}, {"date": "2024-06-05", "close": 14.475, "volume": 36837.0}, {"date": "2024-06-06", "close": 14.2275, "volume": 44831.0}, {"date": "2024-06-07", "close": 13.22, "volume": 52846.0}, {"date": "2024-06-10", "close": 13.05, "volume": 48145.0}, {"date": "2024-06-11", "close": 14.0525, "volume": 26275.0}, {"date": "2024-06-12", "close": 13.6225, "volume": 18180.0}, {"date": "2024-06-13", "close": 13.1875, "volume": 22503.0}, {"date": "2024-06-14", "close": 12.775, "volume": 51208.0}, {"date": "2024-06-17", "close": 10.6125, "volume": 190265.0}, {"date": "2024-06-18", "close": 9.865, "volume": 103833.0}, {"date": "2024-06-20", "close": 8.9, "volume": 102164.0}, {"date": "2024-06-21", "close": 8.23, "volume": 439055.0}, {"date": "2024-06-24", "close": 8.285, "volume": 122303.0}, {"date": "2024-06-25", "close": 7.78, "volume": 133681.0}, {"date": "2024-06-26", "close": 7.295, "volume": 75835.0}, {"date": "2024-06-27", "close": 8.26, "volume": 147484.0}, {"date": "2024-06-28", "close": 8.5, "volume": 746152.0}, {"date": "2024-07-01", "close": 8.36, "volume": 156123.0}, {"date": "2024-07-02", "close": 7.52, "volume": 93674.0}, {"date": "2024-07-03", "close": 7.71, "volume": 31934.0}, {"date": "2024-07-05", "close": 8.28, "volume": 100307.0}, {"date": "2024-07-08", "close": 7.96, "volume": 90093.0}, {"date": "2024-07-09", "close": 8.1, "volume": 57260.0}, {"date": "2024-07-10", "close": 9.02, "volume": 51551.0}, {"date": "2024-07-11", "close": 10.15, "volume": 109947.0}, {"date": "2024-07-12", "close": 10.47, "volume": 106554.0}, {"date": "2024-07-15", "close": 11.16, "volume": 44059.0}, {"date": "2024-07-16", "close": 12.27, "volume": 77383.0}, {"date": "2024-07-17", "close": 12.05, "volume": 120211.0}, {"date": "2024-07-18", "close": 10.505, "volume": 79751.0}, {"date": "2024-07-19", "close": 11.01, "volume": 22318.0}, {"date": "2024-07-22", "close": 10.13, "volume": 56791.0}, {"date": "2024-07-23", "close": 10.43, "volume": 36526.0}, {"date": "2024-07-24", "close": 10.04, "volume": 72253.0}, {"date": "2024-07-25", "close": 9.76, "volume": 16902.0}, {"date": "2024-07-26", "close": 10.17, "volume": 30482.0}, {"date": "2024-07-29", "close": 10.4, "volume": 24852.0}, {"date": "2024-07-30", "close": 9.63, "volume": 27333.0}, {"date": "2024-07-31", "close": 9.83, "volume": 31342.0}, {"date": "2024-08-01", "close": 10.4, "volume": 48897.0}, {"date": "2024-08-02", "close": 9.07, "volume": 49248.0}, {"date": "2024-08-05", "close": 8.17, "volume": 94980.0}, {"date": "2024-08-06", "close": 8.27, "volume": 45720.0}, {"date": "2024-08-07", "close": 7.46, "volume": 92479.0}, {"date": "2024-08-08", "close": 7.67, "volume": 36586.0}, {"date": "2024-08-09", "close": 7.58, "volume": 28096.0}, {"date": "2024-08-12", "close": 7.77, "volume": 14718.0}, {"date": "2024-08-13", "close": 8.02, "volume": 55468.0}, {"date": "2024-08-14", "close": 7.72, "volume": 35738.0}, {"date": "2024-08-15", "close": 6.83, "volume": 154785.0}, {"date": "2024-08-16", "close": 7.01, "volume": 125488.0}, {"date": "2024-08-19", "close": 7.19, "volume": 83641.0}, {"date": "2024-08-20", "close": 7.18, "volume": 40196.0}, {"date": "2024-08-21", "close": 7.25, "volume": 45568.0}, {"date": "2024-08-22", "close": 7.12, "volume": 46559.0}, {"date": "2024-08-23", "close": 7.14, "volume": 51805.0}, {"date": "2024-08-26", "close": 7.03, "volume": 50385.0}, {"date": "2024-08-27", "close": 6.84, "volume": 47417.0}, {"date": "2024-08-28", "close": 6.9, "volume": 62962.0}, {"date": "2024-08-29", "close": 7.06, "volume": 38662.0}, {"date": "2024-08-30", "close": 7.6, "volume": 78558.0}, {"date": "2024-09-03", "close": 6.81, "volume": 363821.0}, {"date": "2024-09-04", "close": 9.05, "volume": 1912811.0}, {"date": "2024-09-05", "close": 10.0, "volume": 475763.0}, {"date": "2024-09-06", "close": 9.47, "volume": 180265.0}, {"date": "2024-09-09", "close": 8.97, "volume": 183192.0}, {"date": "2024-09-10", "close": 8.59, "volume": 72247.0}, {"date": "2024-09-11", "close": 8.31, "volume": 126142.0}, {"date": "2024-09-12", "close": 8.08, "volume": 80857.0}, {"date": "2024-09-13", "close": 9.72, "volume": 195664.0}, {"date": "2024-09-16", "close": 8.6, "volume": 133342.0}, {"date": "2024-09-17", "close": 8.51, "volume": 43862.0}, {"date": "2024-09-18", "close": 7.87, "volume": 120507.0}, {"date": "2024-09-19", "close": 7.93, "volume": 121243.0}, {"date": "2024-09-20", "close": 7.79, "volume": 121635.0}, {"date": "2024-09-23", "close": 7.36, "volume": 130843.0}, {"date": "2024-09-24", "close": 7.55, "volume": 107804.0}, {"date": "2024-09-25", "close": 7.4, "volume": 74869.0}, {"date": "2024-09-26", "close": 7.66, "volume": 66762.0}, {"date": "2024-09-27", "close": 8.075, "volume": 106961.0}, {"date": "2024-09-30", "close": 8.13, "volume": 64536.0}, {"date": "2024-10-01", "close": 7.63, "volume": 122356.0}, {"date": "2024-10-02", "close": 7.61, "volume": 171598.0}, {"date": "2024-10-03", "close": 7.2, "volume": 123482.0}, {"date": "2024-10-04", "close": 7.69, "volume": 62340.0}, {"date": "2024-10-07", "close": 7.72, "volume": 63769.0}, {"date": "2024-10-08", "close": 7.84, "volume": 48984.0}, {"date": "2024-10-09", "close": 7.81, "volume": 64083.0}, {"date": "2024-10-10", "close": 7.78, "volume": 27783.0}, {"date": "2024-10-11", "close": 8.03, "volume": 44427.0}, {"date": "2024-10-14", "close": 8.15, "volume": 82935.0}, {"date": "2024-10-15", "close": 8.38, "volume": 51455.0}, {"date": "2024-10-16", "close": 9.2, "volume": 165958.0}, {"date": "2024-10-17", "close": 9.38, "volume": 114521.0}, {"date": "2024-10-18", "close": 9.41, "volume": 119418.0}, {"date": "2024-10-21", "close": 9.27, "volume": 137190.0}, {"date": "2024-10-22", "close": 9.05, "volume": 58368.0}, {"date": "2024-10-23", "close": 8.47, "volume": 74575.0}, {"date": "2024-10-24", "close": 8.46, "volume": 73803.0}, {"date": "2024-10-25", "close": 8.6, "volume": 92894.0}, {"date": "2024-10-28", "close": 8.83, "volume": 85953.0}, {"date": "2024-10-29", "close": 8.87, "volume": 79819.0}, {"date": "2024-10-30", "close": 9.58, "volume": 145036.0}, {"date": "2024-10-31", "close": 8.91, "volume": 71369.0}, {"date": "2024-11-01", "close": 9.71, "volume": 167396.0}, {"date": "2024-11-04", "close": 11.63, "volume": 294165.0}, {"date": "2024-11-05", "close": 10.28, "volume": 203969.0}, {"date": "2024-11-06", "close": 10.005, "volume": 157901.0}, {"date": "2024-11-07", "close": 10.1, "volume": 78378.0}, {"date": "2024-11-08", "close": 11.31, "volume": 154431.0}, {"date": "2024-11-11", "close": 11.77, "volume": 190154.0}, {"date": "2024-11-12", "close": 11.67, "volume": 107910.0}, {"date": "2024-11-13", "close": 14.26, "volume": 303893.0}, {"date": "2024-11-14", "close": 12.77, "volume": 206353.0}, {"date": "2024-11-15", "close": 12.0, "volume": 108174.0}, {"date": "2024-11-18", "close": 11.33, "volume": 110625.0}, {"date": "2024-11-19", "close": 10.99, "volume": 138191.0}, {"date": "2024-11-20", "close": 10.68, "volume": 108470.0}, {"date": "2024-11-21", "close": 10.61, "volume": 81183.0}, {"date": "2024-11-22", "close": 11.47, "volume": 65674.0}, {"date": "2024-11-25", "close": 12.12, "volume": 87730.0}, {"date": "2024-11-26", "close": 12.26, "volume": 65489.0}, {"date": "2024-11-27", "close": 12.18, "volume": 36320.0}, {"date": "2024-11-29", "close": 12.175, "volume": 31906.0}, {"date": "2024-12-02", "close": 13.14, "volume": 117529.0}, {"date": "2024-12-03", "close": 12.72, "volume": 75819.0}, {"date": "2024-12-04", "close": 12.39, "volume": 91511.0}, {"date": "2024-12-05", "close": 12.51, "volume": 52845.0}, {"date": "2024-12-06", "close": 13.03, "volume": 64243.0}, {"date": "2024-12-09", "close": 12.82, "volume": 76427.0}, {"date": "2024-12-10", "close": 12.185, "volume": 48370.0}, {"date": "2024-12-11", "close": 11.75, "volume": 63678.0}, {"date": "2024-12-12", "close": 10.95, "volume": 123124.0}, {"date": "2024-12-13", "close": 10.33, "volume": 96836.0}, {"date": "2024-12-16", "close": 10.51, "volume": 43362.0}, {"date": "2024-12-17", "close": 10.35, "volume": 65617.0}, {"date": "2024-12-18", "close": 9.81, "volume": 77040.0}, {"date": "2024-12-19", "close": 9.93, "volume": 113286.0}, {"date": "2024-12-20", "close": 11.4, "volume": 152323.0}, {"date": "2024-12-23", "close": 12.2, "volume": 130434.0}, {"date": "2024-12-24", "close": 13.33, "volume": 80924.0}, {"date": "2024-12-26", "close": 12.98, "volume": 106532.0}, {"date": "2024-12-27", "close": 12.15, "volume": 76753.0}, {"date": "2024-12-30", "close": 13.28, "volume": 135183.0}, {"date": "2024-12-31", "close": 13.31, "volume": 72807.0}, {"date": "2025-01-02", "close": 14.16, "volume": 120498.0}, {"date": "2025-01-03", "close": 16.35, "volume": 453209.0}, {"date": "2025-01-06", "close": 18.0, "volume": 193575.0}, {"date": "2025-01-07", "close": 16.85, "volume": 170773.0}, {"date": "2025-01-08", "close": 16.53, "volume": 72824.0}, {"date": "2025-01-10", "close": 15.55, "volume": 81427.0}, {"date": "2025-01-13", "close": 16.19, "volume": 206595.0}, {"date": "2025-01-14", "close": 12.31, "volume": 391280.0}, {"date": "2025-01-15", "close": 13.16, "volume": 436959.0}, {"date": "2025-01-16", "close": 7.83, "volume": 2129955.0}, {"date": "2025-01-17", "close": 6.57, "volume": 934134.0}, {"date": "2025-01-21", "close": 6.05, "volume": 888833.0}, {"date": "2025-01-22", "close": 6.89, "volume": 499113.0}, {"date": "2025-01-23", "close": 6.93, "volume": 480264.0}, {"date": "2025-01-24", "close": 8.22, "volume": 728516.0}, {"date": "2025-01-27", "close": 7.37, "volume": 269678.0}, {"date": "2025-01-28", "close": 8.36, "volume": 292412.0}, {"date": "2025-01-29", "close": 8.09, "volume": 180713.0}, {"date": "2025-01-30", "close": 8.49, "volume": 260474.0}, {"date": "2025-01-31", "close": 8.88, "volume": 201929.0}, {"date": "2025-02-03", "close": 8.52, "volume": 193449.0}, {"date": "2025-02-04", "close": 9.3, "volume": 180518.0}, {"date": "2025-02-05", "close": 9.34, "volume": 168453.0}, {"date": "2025-02-06", "close": 10.51, "volume": 179520.0}, {"date": "2025-02-07", "close": 10.06, "volume": 141485.0}, {"date": "2025-02-10", "close": 9.26, "volume": 103643.0}, {"date": "2025-02-11", "close": 8.42, "volume": 112641.0}, {"date": "2025-02-12", "close": 8.6, "volume": 42645.0}, {"date": "2025-02-13", "close": 8.72, "volume": 63029.0}, {"date": "2025-02-14", "close": 8.59, "volume": 57600.0}, {"date": "2025-02-18", "close": 8.08, "volume": 81103.0}, {"date": "2025-02-19", "close": 7.77, "volume": 132593.0}, {"date": "2025-02-20", "close": 7.52, "volume": 77487.0}, {"date": "2025-02-21", "close": 7.11, "volume": 102291.0}, {"date": "2025-02-24", "close": 7.25, "volume": 89607.0}, {"date": "2025-02-25", "close": 7.34, "volume": 44202.0}, {"date": "2025-02-26", "close": 7.39, "volume": 45051.0}, {"date": "2025-02-27", "close": 6.89, "volume": 69141.0}, {"date": "2025-02-28", "close": 6.91, "volume": 98713.0}, {"date": "2025-03-03", "close": 7.0, "volume": 119339.0}, {"date": "2025-03-04", "close": 7.13, "volume": 64423.0}, {"date": "2025-03-05", "close": 7.31, "volume": 28262.0}, {"date": "2025-03-06", "close": 6.8, "volume": 29831.0}, {"date": "2025-03-07", "close": 6.9, "volume": 33392.0}, {"date": "2025-03-10", "close": 6.16, "volume": 144094.0}, {"date": "2025-03-11", "close": 6.61, "volume": 80355.0}, {"date": "2025-03-12", "close": 6.89, "volume": 48571.0}, {"date": "2025-03-13", "close": 6.86, "volume": 25739.0}, {"date": "2025-03-14", "close": 7.25, "volume": 28314.0}, {"date": "2025-03-17", "close": 7.17, "volume": 49880.0}, {"date": "2025-03-18", "close": 7.02, "volume": 47916.0}, {"date": "2025-03-19", "close": 7.11, "volume": 91384.0}, {"date": "2025-03-20", "close": 6.74, "volume": 67648.0}, {"date": "2025-03-21", "close": 6.63, "volume": 37573.0}, {"date": "2025-03-24", "close": 6.94, "volume": 30056.0}, {"date": "2025-03-25", "close": 6.92, "volume": 26590.0}, {"date": "2025-03-26", "close": 6.62, "volume": 37927.0}, {"date": "2025-03-27", "close": 6.88, "volume": 21594.0}, {"date": "2025-03-28", "close": 6.53, "volume": 51273.0}, {"date": "2025-03-31", "close": 5.94, "volume": 85306.0}, {"date": "2025-04-01", "close": 6.01, "volume": 76062.0}, {"date": "2025-04-02", "close": 6.13, "volume": 34162.0}, {"date": "2025-04-03", "close": 5.92, "volume": 43341.0}, {"date": "2025-04-04", "close": 5.59, "volume": 100956.0}, {"date": "2025-04-07", "close": 5.73, "volume": 59717.0}, {"date": "2025-04-08", "close": 5.59, "volume": 24560.0}, {"date": "2025-04-09", "close": 5.89, "volume": 37041.0}, {"date": "2025-04-10", "close": 5.3, "volume": 92209.0}, {"date": "2025-04-11", "close": 5.53, "volume": 57903.0}, {"date": "2025-04-14", "close": 5.85, "volume": 40543.0}, {"date": "2025-04-15", "close": 5.98, "volume": 41225.0}, {"date": "2025-04-16", "close": 5.84, "volume": 25910.0}, {"date": "2025-04-17", "close": 6.17, "volume": 23959.0}, {"date": "2025-04-21", "close": 6.14, "volume": 33258.0}, {"date": "2025-04-22", "close": 6.74, "volume": 49907.0}, {"date": "2025-04-23", "close": 6.9, "volume": 45398.0}, {"date": "2025-04-24", "close": 7.6, "volume": 56688.0}, {"date": "2025-04-25", "close": 7.32, "volume": 68941.0}, {"date": "2025-04-28", "close": 7.42, "volume": 30550.0}, {"date": "2025-04-29", "close": 7.51, "volume": 20729.0}, {"date": "2025-04-30", "close": 7.99, "volume": 40843.0}, {"date": "2025-05-01", "close": 7.56, "volume": 16309.0}, {"date": "2025-05-02", "close": 7.82, "volume": 60731.0}, {"date": "2025-05-05", "close": 7.25, "volume": 45222.0}, {"date": "2025-05-06", "close": 7.67, "volume": 138110.0}, {"date": "2025-05-07", "close": 7.26, "volume": 38217.0}, {"date": "2025-05-08", "close": 7.42, "volume": 55246.0}, {"date": "2025-05-09", "close": 7.27, "volume": 26418.0}, {"date": "2025-05-12", "close": 6.47, "volume": 103580.0}, {"date": "2025-05-13", "close": 6.68, "volume": 94209.0}, {"date": "2025-05-14", "close": 6.61, "volume": 30203.0}, {"date": "2025-05-15", "close": 7.61, "volume": 191796.0}, {"date": "2025-05-16", "close": 6.84, "volume": 114071.0}, {"date": "2025-05-19", "close": 6.73, "volume": 132356.0}, {"date": "2025-05-20", "close": 7.0, "volume": 75717.0}, {"date": "2025-05-21", "close": 6.9, "volume": 67446.0}, {"date": "2025-05-22", "close": 7.11, "volume": 81506.0}, {"date": "2025-05-23", "close": 7.14, "volume": 59987.0}, {"date": "2025-05-27", "close": 7.49, "volume": 63503.0}, {"date": "2025-05-28", "close": 7.795, "volume": 46527.0}, {"date": "2025-05-29", "close": 7.8, "volume": 79159.0}, {"date": "2025-05-30", "close": 7.8, "volume": 55473.0}, {"date": "2025-06-02", "close": 8.0, "volume": 93691.0}, {"date": "2025-06-03", "close": 8.39, "volume": 64680.0}, {"date": "2025-06-04", "close": 8.33, "volume": 61936.0}, {"date": "2025-06-05", "close": 8.42, "volume": 38620.0}, {"date": "2025-06-06", "close": 9.23, "volume": 93309.0}, {"date": "2025-06-09", "close": 9.255, "volume": 66437.0}, {"date": "2025-06-10", "close": 9.12, "volume": 48474.0}, {"date": "2025-06-11", "close": 8.91, "volume": 55468.0}, {"date": "2025-06-12", "close": 8.71, "volume": 43134.0}, {"date": "2025-06-13", "close": 8.82, "volume": 34168.0}, {"date": "2025-06-16", "close": 8.58, "volume": 39434.0}, {"date": "2025-06-17", "close": 7.8, "volume": 45473.0}, {"date": "2025-06-18", "close": 8.02, "volume": 71466.0}, {"date": "2025-06-20", "close": 7.94, "volume": 86859.0}, {"date": "2025-06-23", "close": 7.88, "volume": 16739.0}, {"date": "2025-06-24", "close": 8.06, "volume": 29533.0}, {"date": "2025-06-25", "close": 8.02, "volume": 15434.0}, {"date": "2025-06-26", "close": 7.95, "volume": 27698.0}, {"date": "2025-06-27", "close": 7.96, "volume": 22269.0}, {"date": "2025-06-30", "close": 7.72, "volume": 18849.0}, {"date": "2025-07-01", "close": 7.8, "volume": 20120.0}, {"date": "2025-07-02", "close": 8.25, "volume": 31149.0}, {"date": "2025-07-03", "close": 8.465, "volume": 18894.0}, {"date": "2025-07-07", "close": 8.58, "volume": 34024.0}, {"date": "2025-07-08", "close": 9.27, "volume": 41434.0}, {"date": "2025-07-09", "close": 9.23, "volume": 35576.0}, {"date": "2025-07-10", "close": 9.48, "volume": 35112.0}, {"date": "2025-07-11", "close": 9.23, "volume": 23416.0}, {"date": "2025-07-14", "close": 9.3, "volume": 30285.0}, {"date": "2025-07-15", "close": 9.27, "volume": 82905.0}, {"date": "2025-07-16", "close": 9.28, "volume": 39558.0}, {"date": "2025-07-17", "close": 9.71, "volume": 79211.0}, {"date": "2025-07-18", "close": 10.0, "volume": 113052.0}, {"date": "2025-07-21", "close": 11.5, "volume": 158784.0}, {"date": "2025-07-22", "close": 13.02, "volume": 149876.0}, {"date": "2025-07-23", "close": 12.26, "volume": 99245.0}, {"date": "2025-07-24", "close": 12.23, "volume": 90316.0}, {"date": "2025-07-25", "close": 11.58, "volume": 90745.0}, {"date": "2025-07-28", "close": 11.81, "volume": 42287.0}, {"date": "2025-07-29", "close": 11.73, "volume": 47684.0}, {"date": "2025-07-30", "close": 12.11, "volume": 90409.0}, {"date": "2025-07-31", "close": 11.52, "volume": 41118.0}, {"date": "2025-08-01", "close": 11.55, "volume": 39781.0}, {"date": "2025-08-04", "close": 11.32, "volume": 14048.0}, {"date": "2025-08-05", "close": 11.22, "volume": 19897.0}, {"date": "2025-08-06", "close": 11.385, "volume": 24655.0}, {"date": "2025-08-07", "close": 10.96, "volume": 23422.0}, {"date": "2025-08-08", "close": 10.955, "volume": 25046.0}, {"date": "2025-08-11", "close": 10.32, "volume": 41861.0}, {"date": "2025-08-12", "close": 11.54, "volume": 57549.0}, {"date": "2025-08-13", "close": 12.13, "volume": 58084.0}, {"date": "2025-08-14", "close": 11.72, "volume": 41382.0}, {"date": "2025-08-15", "close": 12.29, "volume": 149567.0}, {"date": "2025-08-18", "close": 11.48, "volume": 78074.0}, {"date": "2025-08-19", "close": 11.48, "volume": 35240.0}, {"date": "2025-08-20", "close": 11.76, "volume": 64570.0}, {"date": "2025-08-21", "close": 11.49, "volume": 31143.0}, {"date": "2025-08-22", "close": 12.34, "volume": 90727.0}, {"date": "2025-08-25", "close": 12.24, "volume": 57564.0}, {"date": "2025-08-26", "close": 12.64, "volume": 80305.0}, {"date": "2025-08-27", "close": 12.35, "volume": 34139.0}, {"date": "2025-08-28", "close": 12.36, "volume": 50886.0}, {"date": "2025-08-29", "close": 12.05, "volume": 36668.0}, {"date": "2025-09-02", "close": 12.34, "volume": 68506.0}, {"date": "2025-09-03", "close": 12.63, "volume": 53885.0}, {"date": "2025-09-04", "close": 12.8, "volume": 21635.0}, {"date": "2025-09-05", "close": 12.91, "volume": 65655.0}, {"date": "2025-09-08", "close": 12.18, "volume": 103934.0}, {"date": "2025-09-09", "close": 11.945, "volume": 40687.0}, {"date": "2025-09-10", "close": 11.78, "volume": 11997.0}, {"date": "2025-09-11", "close": 12.16, "volume": 29000.0}, {"date": "2025-09-12", "close": 12.12, "volume": 37459.0}, {"date": "2025-09-15", "close": 11.94, "volume": 31487.0}, {"date": "2025-09-16", "close": 11.51, "volume": 19562.0}, {"date": "2025-09-17", "close": 11.59, "volume": 13853.0}, {"date": "2025-09-18", "close": 12.07, "volume": 35281.0}, {"date": "2025-09-19", "close": 12.05, "volume": 77451.0}, {"date": "2025-09-22", "close": 12.3, "volume": 54082.0}, {"date": "2025-09-23", "close": 12.97, "volume": 57866.0}, {"date": "2025-09-24", "close": 14.26, "volume": 198399.0}, {"date": "2025-09-25", "close": 13.83, "volume": 34706.0}, {"date": "2025-09-26", "close": 13.74, "volume": 36834.0}, {"date": "2025-09-29", "close": 13.81, "volume": 44941.0}, {"date": "2025-09-30", "close": 14.33, "volume": 89560.0}, {"date": "2025-10-01", "close": 14.45, "volume": 53998.0}, {"date": "2025-10-02", "close": 14.48, "volume": 35298.0}, {"date": "2025-10-03", "close": 14.41, "volume": 34906.0}, {"date": "2025-10-06", "close": 13.98, "volume": 44198.0}, {"date": "2025-10-07", "close": 15.63, "volume": 115552.0}, {"date": "2025-10-08", "close": 15.85, "volume": 69652.0}, {"date": "2025-10-09", "close": 16.08, "volume": 80341.0}, {"date": "2025-10-10", "close": 14.325, "volume": 91565.0}, {"date": "2025-10-13", "close": 15.04, "volume": 66435.0}, {"date": "2025-10-14", "close": 14.61, "volume": 51015.0}, {"date": "2025-10-15", "close": 15.28, "volume": 34238.0}, {"date": "2025-10-16", "close": 15.245, "volume": 47104.0}, {"date": "2025-10-17", "close": 14.81, "volume": 33574.0}, {"date": "2025-10-20", "close": 16.04, "volume": 76768.0}, {"date": "2025-10-21", "close": 15.79, "volume": 55596.0}, {"date": "2025-10-22", "close": 14.63, "volume": 45056.0}, {"date": "2025-10-23", "close": 14.12, "volume": 44151.0}, {"date": "2025-10-24", "close": 14.49, "volume": 39363.0}, {"date": "2025-10-27", "close": 15.59, "volume": 51196.0}, {"date": "2025-10-28", "close": 15.21, "volume": 21762.0}, {"date": "2025-10-29", "close": 14.06, "volume": 37661.0}, {"date": "2025-10-30", "close": 14.045, "volume": 45796.0}, {"date": "2025-10-31", "close": 14.85, "volume": 51465.0}, {"date": "2025-11-03", "close": 13.85, "volume": 49868.0}, {"date": "2025-11-04", "close": 12.29, "volume": 103923.0}, {"date": "2025-11-05", "close": 10.75, "volume": 158739.0}, {"date": "2025-11-06", "close": 11.82, "volume": 113243.0}, {"date": "2025-11-07", "close": 11.81, "volume": 64310.0}, {"date": "2025-11-10", "close": 12.3, "volume": 27349.0}, {"date": "2025-11-11", "close": 12.56, "volume": 61159.0}, {"date": "2025-11-12", "close": 12.47, "volume": 80986.0}, {"date": "2025-11-13", "close": 13.39, "volume": 51939.0}, {"date": "2025-11-14", "close": 13.76, "volume": 43930.0}, {"date": "2025-11-17", "close": 13.1, "volume": 99276.0}, {"date": "2025-11-18", "close": 13.46, "volume": 45484.0}, {"date": "2025-11-19", "close": 13.74, "volume": 39547.0}, {"date": "2025-11-20", "close": 13.22, "volume": 91067.0}, {"date": "2025-11-21", "close": 13.68, "volume": 47554.0}, {"date": "2025-11-24", "close": 14.03, "volume": 73969.0}, {"date": "2025-11-25", "close": 14.57, "volume": 58207.0}, {"date": "2025-11-26", "close": 14.86, "volume": 63009.0}, {"date": "2025-11-28", "close": 15.1, "volume": 17984.0}, {"date": "2025-12-01", "close": 13.54, "volume": 87225.0}, {"date": "2025-12-02", "close": 12.22, "volume": 53319.0}, {"date": "2025-12-03", "close": 12.55, "volume": 63022.0}, {"date": "2025-12-04", "close": 14.2, "volume": 127385.0}, {"date": "2025-12-05", "close": 14.33, "volume": 69064.0}, {"date": "2025-12-08", "close": 15.08, "volume": 52281.0}, {"date": "2025-12-09", "close": 15.69, "volume": 62316.0}, {"date": "2025-12-10", "close": 16.83, "volume": 132716.0}, {"date": "2025-12-11", "close": 17.82, "volume": 102105.0}, {"date": "2025-12-12", "close": 17.995, "volume": 103345.0}, {"date": "2025-12-15", "close": 17.95, "volume": 69301.0}, {"date": "2025-12-16", "close": 17.58, "volume": 62156.0}, {"date": "2025-12-17", "close": 17.18, "volume": 59423.0}, {"date": "2025-12-18", "close": 17.23, "volume": 36354.0}, {"date": "2025-12-19", "close": 17.17, "volume": 79656.0}, {"date": "2025-12-22", "close": 17.86, "volume": 105640.0}, {"date": "2025-12-23", "close": 17.5, "volume": 66889.0}, {"date": "2025-12-24", "close": 17.59, "volume": 67924.0}, {"date": "2025-12-26", "close": 17.27, "volume": 71173.0}, {"date": "2025-12-29", "close": 17.99, "volume": 72969.0}, {"date": "2025-12-30", "close": 17.88, "volume": 48068.0}, {"date": "2025-12-31", "close": 18.09, "volume": 66485.0}, {"date": "2026-01-02", "close": 17.77, "volume": 111214.0}, {"date": "2026-01-05", "close": 16.86, "volume": 216180.0}, {"date": "2026-01-06", "close": 14.57, "volume": 228681.0}, {"date": "2026-01-07", "close": 14.94, "volume": 256266.0}, {"date": "2026-01-08", "close": 17.44, "volume": 418035.0}, {"date": "2026-01-09", "close": 13.67, "volume": 852260.0}, {"date": "2026-01-12", "close": 5.88, "volume": 4629462.0}, {"date": "2026-01-13", "close": 4.37, "volume": 2501087.0}, {"date": "2026-01-14", "close": 4.47, "volume": 871129.0}, {"date": "2026-01-15", "close": 4.62, "volume": 1098329.0}, {"date": "2026-01-16", "close": 4.54, "volume": 509376.0}, {"date": "2026-01-20", "close": 4.32, "volume": 597794.0}, {"date": "2026-01-21", "close": 4.6, "volume": 418495.0}, {"date": "2026-01-22", "close": 5.0, "volume": 570031.0}, {"date": "2026-01-23", "close": 5.22, "volume": 363690.0}, {"date": "2026-01-26", "close": 5.29, "volume": 217437.0}, {"date": "2026-01-27", "close": 5.56, "volume": 293121.0}, {"date": "2026-01-28", "close": 5.5, "volume": 192836.0}, {"date": "2026-01-29", "close": 5.51, "volume": 176288.0}, {"date": "2026-01-30", "close": 5.2, "volume": 202311.0}, {"date": "2026-02-02", "close": 5.04, "volume": 93715.0}, {"date": "2026-02-03", "close": 5.04, "volume": 89679.0}, {"date": "2026-02-04", "close": 4.86, "volume": 101953.0}, {"date": "2026-02-05", "close": 4.51, "volume": 133126.0}, {"date": "2026-02-06", "close": 4.88, "volume": 100026.0}, {"date": "2026-02-09", "close": 4.98, "volume": 51432.0}, {"date": "2026-02-10", "close": 4.83, "volume": 50195.0}, {"date": "2026-02-11", "close": 4.59, "volume": 124687.0}, {"date": "2026-02-12", "close": 4.45, "volume": 103734.0}, {"date": "2026-02-13", "close": 4.45, "volume": 29890.0}, {"date": "2026-02-17", "close": 4.49, "volume": 54101.0}, {"date": "2026-02-18", "close": 4.43, "volume": 103737.0}, {"date": "2026-02-19", "close": 4.24, "volume": 100573.0}, {"date": "2026-02-20", "close": 4.18, "volume": 55490.0}, {"date": "2026-02-23", "close": 4.2, "volume": 145936.0}, {"date": "2026-02-24", "close": 4.21, "volume": 41205.0}, {"date": "2026-02-25", "close": 5.06, "volume": 570915.0}, {"date": "2026-02-26", "close": 5.26, "volume": 510862.0}, {"date": "2026-02-27", "close": 5.42, "volume": 130816.0}, {"date": "2026-03-02", "close": 4.91, "volume": 130042.0}, {"date": "2026-03-03", "close": 5.42, "volume": 387977.0}, {"date": "2026-03-04", "close": 5.39, "volume": 67999.0}, {"date": "2026-03-05", "close": 5.0, "volume": 76432.0}, {"date": "2026-03-06", "close": 5.17, "volume": 3201173.0}, {"date": "2026-03-09", "close": 6.68, "volume": 3222713.0}, {"date": "2026-03-10", "close": 6.29, "volume": 644240.0}, {"date": "2026-03-11", "close": 6.23, "volume": 382580.0}, {"date": "2026-03-12", "close": 6.9, "volume": 509755.0}, {"date": "2026-03-13", "close": 6.5, "volume": 171888.0}, {"date": "2026-03-16", "close": 5.87, "volume": 228120.0}, {"date": "2026-03-17", "close": 5.23, "volume": 319698.0}, {"date": "2026-03-18", "close": 5.0, "volume": 135740.0}, {"date": "2026-03-19", "close": 5.12, "volume": 83878.0}, {"date": "2026-03-20", "close": 4.91, "volume": 62849.0}, {"date": "2026-03-23", "close": 4.845, "volume": 67886.0}, {"date": "2026-03-24", "close": 4.99, "volume": 99391.0}, {"date": "2026-03-25", "close": 4.96, "volume": 66119.0}, {"date": "2026-03-26", "close": 4.71, "volume": 67120.0}, {"date": "2026-03-27", "close": 4.59, "volume": 51349.0}, {"date": "2026-03-30", "close": 4.32, "volume": 77140.0}, {"date": "2026-03-31", "close": 4.73, "volume": 63518.0}, {"date": "2026-04-01", "close": 5.17, "volume": 79829.0}, {"date": "2026-04-02", "close": 4.99, "volume": 47022.0}, {"date": "2026-04-06", "close": 4.87, "volume": 53400.0}, {"date": "2026-04-07", "close": 4.71, "volume": 32219.0}, {"date": "2026-04-08", "close": 5.01, "volume": 121569.0}, {"date": "2026-04-09", "close": 4.83, "volume": 131356.0}, {"date": "2026-04-10", "close": 4.65, "volume": 87060.0}, {"date": "2026-04-13", "close": 4.89, "volume": 91774.0}, {"date": "2026-04-14", "close": 5.15, "volume": 87524.0}, {"date": "2026-04-15", "close": 5.24, "volume": 53634.0}, {"date": "2026-04-16", "close": 5.24, "volume": 34824.0}, {"date": "2026-04-17", "close": 5.27, "volume": 76213.0}, {"date": "2026-04-20", "close": 4.99, "volume": 82224.0}, {"date": "2026-04-21", "close": 4.99, "volume": 34338.0}, {"date": "2026-04-22", "close": 5.18, "volume": 61506.0}, {"date": "2026-04-23", "close": 4.9, "volume": 34647.0}, {"date": "2026-04-24", "close": 5.01, "volume": 26580.0}, {"date": "2026-04-27", "close": 4.99, "volume": 52277.0}, {"date": "2026-04-28", "close": 4.73, "volume": 33047.0}, {"date": "2026-04-29", "close": 4.6, "volume": 60910.0}, {"date": "2026-04-30", "close": 4.77, "volume": 62941.0}, {"date": "2026-05-01", "close": 4.9, "volume": 36998.0}, {"date": "2026-05-04", "close": 4.88, "volume": 136870.0}, {"date": "2026-05-05", "close": 4.76, "volume": 46670.0}, {"date": "2026-05-06", "close": 5.15, "volume": 185369.0}, {"date": "2026-05-07", "close": 9.93, "volume": 76987170.0}, {"date": "2026-05-08", "close": 8.34, "volume": 3002953.0}, {"date": "2026-05-11", "close": 8.78, "volume": 942889.0}, {"date": "2026-05-12", "close": 9.81, "volume": 1084504.0}, {"date": "2026-05-13", "close": 10.48, "volume": 746706.0}, {"date": "2026-05-14", "close": 9.59, "volume": 302518.0}, {"date": "2026-05-15", "close": 9.58, "volume": 226219.0}, {"date": "2026-05-18", "close": 9.15, "volume": 382557.0}, {"date": "2026-05-19", "close": 9.41, "volume": 286618.0}, {"date": "2026-05-20", "close": 9.45, "volume": 80400.0}, {"date": "2026-05-21", "close": 9.34, "volume": 52599.0}, {"date": "2026-05-22", "close": 9.8, "volume": 125047.0}, {"date": "2026-05-26", "close": 9.61, "volume": 182561.0}, {"date": "2026-05-27", "close": 10.54, "volume": 168936.0}, {"date": "2026-05-28", "close": 11.26, "volume": 147738.0}, {"date": "2026-05-29", "close": 10.51, "volume": 96470.0}, {"date": "2026-06-01", "close": 10.28, "volume": 90111.0}, {"date": "2026-06-02", "close": 9.9, "volume": 63128.0}, {"date": "2026-06-03", "close": 9.63, "volume": 104241.0}, {"date": "2026-06-04", "close": 10.27, "volume": 94404.0}, {"date": "2026-06-05", "close": 9.92, "volume": 69039.0}, {"date": "2026-06-08", "close": 9.58, "volume": 113217.0}, {"date": "2026-06-09", "close": 9.77, "volume": 65956.0}, {"date": "2026-06-10", "close": 9.86, "volume": 56357.0}, {"date": "2026-06-11", "close": 10.46, "volume": 43153.0}, {"date": "2026-06-12", "close": 10.41, "volume": 95599.0}, {"date": "2026-06-15", "close": 9.96, "volume": 80671.0}, {"date": "2026-06-16", "close": 9.62, "volume": 126095.0}, {"date": "2026-06-17", "close": 9.67, "volume": 122163.0}, {"date": "2026-06-18", "close": 10.07, "volume": 144866.0}, {"date": "2026-06-22", "close": 10.61, "volume": 95158.0}, {"date": "2026-06-23", "close": 11.16, "volume": 105123.0}, {"date": "2026-06-24", "close": 10.55, "volume": 49755.0}, {"date": "2026-06-25", "close": 10.22, "volume": 67562.0}, {"date": "2026-06-26", "close": 10.51, "volume": 45295.0}, {"date": "2026-06-29", "close": 11.17, "volume": 59831.0}, {"date": "2026-06-30", "close": 11.48, "volume": 106868.0}, {"date": "2026-07-01", "close": 11.37, "volume": 35510.0}, {"date": "2026-07-02", "close": 11.65, "volume": 33264.0}, {"date": "2026-07-06", "close": 10.88, "volume": 80383.0}, {"date": "2026-07-07", "close": 10.26, "volume": 49325.0}, {"date": "2026-07-08", "close": 9.65, "volume": 206761.0}, {"date": "2026-07-09", "close": 9.945, "volume": 49368.0}, {"date": "2026-07-10", "close": 9.76, "volume": 66882.0}, {"date": "2026-07-13", "close": 8.67, "volume": 136344.0}, {"date": "2026-07-14", "close": 8.04, "volume": 203209.0}, {"date": "2026-07-15", "close": 8.55, "volume": 73446.0}, {"date": "2026-07-16", "close": 8.72, "volume": 40116.0}, {"date": "2026-07-17", "close": 8.39, "volume": 81341.0}, {"date": "2026-07-20", "close": 8.29, "volume": 59242.0}, {"date": "2026-07-21", "close": 8.63, "volume": 48423.0}, {"date": "2026-07-22", "close": 8.125, "volume": 28911.0}, {"date": "2026-07-23", "close": 8.17, "volume": 46521.0}, {"date": "2026-07-24", "close": 7.9, "volume": 75238.0}, {"date": "2026-07-27", "close": 7.71, "volume": 62723.0}, {"date": "2026-07-28", "close": 7.81, "volume": 85370.0}, {"date": "2026-07-29", "close": 8.06, "volume": 39848.0}, {"date": "2026-07-30", "close": 8.17, "volume": 96041.0}, {"date": "2026-07-31", "close": 8.38, "volume": 34502.0}, {"date": "2026-08-03", "close": 8.55, "volume": 53235.0}, {"date": "2026-08-04", "close": 8.77, "volume": 42283.0}, {"date": "2026-08-05", "close": 8.54, "volume": 32523.0}, {"date": "2026-08-06", "close": 8.25, "volume": 22856.0}, {"date": "2026-08-07", "close": 8.45, "volume": 23213.0}, {"date": "2026-08-10", "close": 8.61, "volume": 45333.0}, {"date": "2026-08-11", "close": 8.94, "volume": 29246.0}, {"date": "2026-08-12", "close": 9.225, "volume": 89999.0}, {"date": "2026-08-13", "close": 8.51, "volume": 126517.0}, {"date": "2026-08-14", "close": 8.09, "volume": 66248.0}, {"date": "2026-08-17", "close": 8.36, "volume": 66103.0}, {"date": "2026-08-18", "close": 8.72, "volume": 29500.0}, {"date": "2026-08-19", "close": 9.6, "volume": 79151.0}, {"date": "2026-08-20", "close": 9.38, "volume": 28020.0}, {"date": "2026-08-21", "close": 9.7, "volume": 27086.0}, {"date": "2026-08-24", "close": 9.46, "volume": 23967.0}, {"date": "2026-08-25", "close": 9.84, "volume": 48513.0}, {"date": "2026-08-26", "close": 9.38, "volume": 63749.0}, {"date": "2026-08-27", "close": 9.25, "volume": 26950.0}, {"date": "2026-08-28", "close": 9.2, "volume": 15345.0}, {"date": "2026-08-31", "close": 8.9, "volume": 30242.0}, {"date": "2026-09-01", "close": 9.02, "volume": 51945.0}, {"date": "2026-09-02", "close": 9.44, "volume": 20898.0}, {"date": "2026-09-03", "close": 9.53, "volume": 25276.0}, {"date": "2026-09-04", "close": 9.76, "volume": 135655.0}], "refreshing": true}