{"ticker": "NKTR", "overview": {"cik": "906709", "ticker": "NKTR", "name": "NEKTAR THERAPEUTICS", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403105", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403103", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403101", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403099", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403097", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "CURRENT REPORT", "accession": "0001213900-26-103215", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-098042", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359588", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359586", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006172", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000548", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-349805", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001473", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002912", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316458", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316457", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295112", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006656", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276236", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274534", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004730", "price_sensitive": false}]}, "description": "NEKTAR THERAPEUTICS trades as NKTR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 921 insider filings for the company, from October 2003 to August 2026. Across those, 27 insiders disclosed 11 open-market purchases totalling $1.62M against 437 sales totalling $289.21M. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 1621969.5, "sell_n": 437, "sell_sum": 289211450.2369, "net": -287589480.7369, "insiders": 27, "first_date": "2003-10-13", "last_date": "2026-08-18"}, "metrics": {"ticker": "NKTR", "has_prices": true, "as_of": "2026-08-07", "last": 76.48, "prev_close": 73.45, "change": 3.030000000000001, "change_pct": 0.04125255275697755, "session_volume": 899157.0, "vwap_5": 73.53400099887355, "vwap_20": 70.1251268187148, "vwap_60": 66.24982310903984, "vwap_250": 61.22438295758456, "high_52w": 100.35, "low_52w": 35.12, "avg_volume_20": 711474.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-403097", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jeffrey Robert Ajer", "who_key": "Ajer Jeffrey Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557533/000119312526403097/0001193125-26-403097-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001193125-26-403099", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Diana Brainard", "who_key": "Brainard Diana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818070/000119312526403099/0001193125-26-403099-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001193125-26-403101", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Robert Chess", "who_key": "CHESS ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227886/000119312526403101/0001193125-26-403101-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001193125-26-403103", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "R. Scott Greer", "who_key": "GREER R SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211703/000119312526403103/0001193125-26-403103-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001193125-26-403105", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Roy A. Whitfield", "who_key": "WHITFIELD ROY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526403105/0001193125-26-403105-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001193125-26-359588", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13388.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $13K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1789857/000119312526359588/0001193125-26-359588-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-359586", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 30087.640000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $30K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1206869/000119312526359586/0001193125-26-359586-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0000921895-26-002174", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 3.7% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002174-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001011438-26-000548", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS moves to a 9.1% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0001011438-26-000548-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001473", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS takes a 5.17% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0002100119-26-001473-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001193125-26-316457", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526316457/0001193125-26-316457-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001193125-26-316458", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526316458/0001193125-26-316458-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001193125-26-295112", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 397670.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NKTR: $398K", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526295112/0001193125-26-295112-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-002912", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.8% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002912-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-276236", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1215055.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims NKTR: $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526276236/0001193125-26-276236-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199605}, {"id": "0001193125-26-274534", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 336211.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NKTR: $336K", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526274534/0001193125-26-274534-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001193125-26-235027", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 29086.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $29K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526235027/0001193125-26-235027-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001193125-26-235030", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13036.490000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NKTR: $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526235030/0001193125-26-235030-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "13DG-0000921895-26-001397", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.3% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001397-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000315066-26-001260", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001260-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0001011438-26-000242", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS crosses 5% of NKTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0001011438-26-000242-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "13DG-0000102909-26-001820", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS adjusts its stake in NKTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0000102909-26-001820-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001193125-26-061885", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 30879.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $31K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526061885/0001193125-26-061885-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001193125-26-061886", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13140.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $13K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526061886/0001193125-26-061886-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001193125-26-019843", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137935.89, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $138K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526019843/0001193125-26-019843-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412725}, {"id": "0001193125-25-331187", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312525331187/0001193125-25-331187-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454485}, {"id": "0001193125-25-331189", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NKTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312525331189/0001193125-25-331189-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454485}, {"id": "0001193125-25-297850", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 119795.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims NKTR: $120K", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312525297850/0001193125-25-297850-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493365}, {"id": "0001193125-25-297852", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Mark Andrew Wilson", "who_key": "Wilson Mark Andrew", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34196.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $34K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312525297852/0001193125-25-297852-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493365}, {"id": "0001193125-25-297855", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Jonathan Zalevsky", "who_key": "Zalevsky Jonathan", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 62801.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NKTR: $63K", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312525297855/0001193125-25-297855-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493365}], "recent_buys": [{"id": "0001209191-19-048922", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Stephen K. Doberstein", "who_key": "Doberstein Stephen K", "role": "SVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 259200.00000000003, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $259K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119048922/0001209191-19-048922-index.htm", "trade_date": "2019-09-05", "timestamp": "2019-09-05", "mins": 3766485}, {"id": "0001209191-18-036517", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Roy A. Whitfield", "who_key": "WHITFIELD ROY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 290212.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $290K of NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118036517/0001209191-18-036517-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423125}, {"id": "0001209191-17-048678", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Roy A. Whitfield", "who_key": "WHITFIELD ROY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 628250.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117048678/0001209191-17-048678-index.htm", "trade_date": "2017-08-10", "timestamp": "2017-08-10", "mins": 4855125}, {"id": "0000899243-16-032275", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "R. Scott Greer", "who_key": "GREER R SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202500.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000089924316032275/0000899243-16-032275-index.htm", "trade_date": "2016-10-24", "timestamp": "2016-10-24", "mins": 5272725}, {"id": "0001181431-12-050998", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Dennis L. Winger", "who_key": "WINGER DENNIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45907.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000118143112050998/0001181431-12-050998-index.htm", "trade_date": "2012-09-14", "timestamp": "2012-09-14", "mins": 7434165}, {"id": "0001179110-07-005374", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112700.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NKTR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911007005374/0001179110-07-005374-index.htm", "trade_date": "2007-03-05", "timestamp": "2007-03-05", "mins": 10342965}, {"id": "0001179110-07-005307", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Louis Drapeau", "who_key": "DRAPEAU  LOUIS", "role": "Sr. VP Finance, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11770.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NKTR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911007005307/0001179110-07-005307-index.htm", "trade_date": "2007-03-05", "timestamp": "2007-03-05", "mins": 10342965}, {"id": "0001179110-06-021088", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Louis Drapeau", "who_key": "DRAPEAU  LOUIS", "role": "Sr. VP Finance, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14650.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911006021088/0001179110-06-021088-index.htm", "trade_date": "2006-11-07", "timestamp": "2006-11-07", "mins": 10512885}, {"id": "0001104659-06-053691", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Louis Drapeau", "who_key": "DRAPEAU  LOUIS", "role": "Sr. VP Finance, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16350.000000000002, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NKTR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465906053691/0001104659-06-053691-index.htm", "trade_date": "2006-08-08", "timestamp": "2006-08-08", "mins": 10643925}, {"id": "0001179110-06-010853", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Louis Drapeau", "who_key": "DRAPEAU  LOUIS", "role": "Sr. VP Finance, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20350.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911006010853/0001179110-06-010853-index.htm", "trade_date": "2006-05-15", "timestamp": "2006-05-15", "mins": 10766325}, {"id": "0001179110-06-005524", "src": "INSIDERS", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Louis Drapeau", "who_key": "DRAPEAU  LOUIS", "role": "Sr. VP Finance, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20080.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NKTR \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911006005524/0001179110-06-005524-index.htm", "trade_date": "2006-03-03", "timestamp": "2006-03-03", "mins": 10871445}], "institutional": [{"id": "13DG-0000921895-26-002174", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 3.7% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002174-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001011438-26-000548", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS moves to a 9.1% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0001011438-26-000548-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001473", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS takes a 5.17% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0002100119-26-001473-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002912", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.8% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002912-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000921895-26-001397", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.3% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001397-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000315066-26-001260", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in NKTR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001260-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0001011438-26-000242", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS crosses 5% of NKTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0001011438-26-000242-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "13DG-0000102909-26-001820", "src": "13DG", "ticker": "NKTR", "cik": "906709", "company": "NEKTAR THERAPEUTICS", "company_raw": "NEKTAR THERAPEUTICS", "who": "Therapeutics Nektar", "who_key": "NEKTAR THERAPEUTICS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NEKTAR THERAPEUTICS adjusts its stake in NKTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906709/0000102909-26-001820-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nektar Therapeutics - Common Stock", "new_value": "NEKTAR THERAPEUTICS", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000906709", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906709", "applied": 1, "detected_at": "2026-10-26T09:57:45.326763"}]}, "key_people": [{"who": "Howard W. Robin", "who_key": "ROBIN HOWARD W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 112700.0, "sold": 97729180.83, "net": -97616480.83, "trades": 72, "top_score": 51.3, "lean": "selling", "history": [{"action": "SELL", "amount": 30087.640000000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206869/000119312526359586/0001193125-26-359586-index.htm"}, {"action": "SELL", "amount": 1215055.78, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526276236/0001193125-26-276236-index.htm"}, {"action": "SELL", "amount": 29086.440000000002, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526235027/0001193125-26-235027-index.htm"}, {"action": "SELL", "amount": 30879.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312526061885/0001193125-26-061885-index.htm"}, {"action": "SELL", "amount": 119795.96, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000119312525297850/0001193125-25-297850-index.htm"}, {"action": "SELL", "amount": 311214.24, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017025114365/0000950170-25-114365-index.htm"}, {"action": "SELL", "amount": 430958.58999999997, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017025113691/0000950170-25-113691-index.htm"}, {"action": "SELL", "amount": 45240.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017025113129/0000950170-25-113129-index.htm"}, {"action": "SELL", "amount": 41826.07, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017025110773/0000950170-25-110773-index.htm"}, {"action": "SELL", "amount": 15549.36, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017025075976/0000950170-25-075976-index.htm"}, {"action": "SELL", "amount": 24011.74, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017025025035/0000950170-25-025035-index.htm"}, {"action": "SELL", "amount": 131649.59999999998, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017024138693/0000950170-24-138693-index.htm"}, {"action": "SELL", "amount": 16440.78, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017024129461/0000950170-24-129461-index.htm"}, {"action": "SELL", "amount": 19047.68, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017024099352/0000950170-24-099352-index.htm"}, {"action": "SELL", "amount": 29137.5, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017024062646/0000950170-24-062646-index.htm"}, {"action": "SELL", "amount": 13622.44, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017024019043/0000950170-24-019043-index.htm"}, {"action": "SELL", "amount": 9739.73, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919123056182/0001209191-23-056182-index.htm"}, {"action": "SELL", "amount": 15598.44, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919123046460/0001209191-23-046460-index.htm"}, {"action": "SELL", "amount": 14659.92, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919123030446/0001209191-23-030446-index.htm"}, {"action": "SELL", "amount": 58905.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919123010952/0001209191-23-010952-index.htm"}, {"action": "SELL", "amount": 135709.97999999998, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122057964/0001209191-22-057964-index.htm"}, {"action": "SELL", "amount": 65492.84, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122046486/0001209191-22-046486-index.htm"}, {"action": "SELL", "amount": 144289.55000000002, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122029902/0001209191-22-029902-index.htm"}, {"action": "SELL", "amount": 136656.0, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122011438/0001209191-22-011438-index.htm"}, {"action": "SELL", "amount": 562892.68, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121065222/0001209191-21-065222-index.htm"}], "latest": {"action": "SELL", "amount": 30087.640000000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206869/000119312526359586/0001193125-26-359586-index.htm"}}, {"who": "John Nicholson", "who_key": "Nicholson John", "role": "SVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33161063.89, "net": -33161063.89, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69314.84999999999, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119046718/0001209191-19-046718-index.htm"}, {"action": "SELL", "amount": 127895.49, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119031188/0001209191-19-031188-index.htm"}, {"action": "SELL", "amount": 162014.58000000002, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119012335/0001209191-19-012335-index.htm"}, {"action": "SELL", "amount": 2697660.0, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119006044/0001209191-19-006044-index.htm"}, {"action": "SELL", "amount": 228811.5, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118059293/0001209191-18-059293-index.htm"}, {"action": "SELL", "amount": 410028.63, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118031596/0001209191-18-031596-index.htm"}, {"action": "SELL", "amount": 21854264.8, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118018221/0001209191-18-018221-index.htm"}, {"action": "SELL", "amount": 404664.26, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118011595/0001209191-18-011595-index.htm"}, {"action": "SELL", "amount": 601079.8, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117060974/0001209191-17-060974-index.htm"}, {"action": "SELL", "amount": 61379.64, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117049667/0001209191-17-049667-index.htm"}, {"action": "SELL", "amount": 1956707.9999999998, "date": "2017-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117038973/0001209191-17-038973-index.htm"}, {"action": "SELL", "amount": 61504.3, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117033770/0001209191-17-033770-index.htm"}, {"action": "SELL", "amount": 42534.18, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117012407/0001209191-17-012407-index.htm"}, {"action": "SELL", "amount": 929350.5000000001, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000089924317002871/0000899243-17-002871-index.htm"}, {"action": "SELL", "amount": 23089.84, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116151304/0001209191-16-151304-index.htm"}, {"action": "SELL", "amount": 58246.52, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116137615/0001209191-16-137615-index.htm"}, {"action": "SELL", "amount": 11624.48, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116121365/0001209191-16-121365-index.htm"}, {"action": "SELL", "amount": 11478.96, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116100218/0001209191-16-100218-index.htm"}, {"action": "SELL", "amount": 3449413.56, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919115065872/0001209191-15-065872-index.htm"}], "latest": {"action": "SELL", "amount": 69314.84999999999, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119046718/0001209191-19-046718-index.htm"}}, {"who": "Stephen K. Doberstein", "who_key": "Doberstein Stephen K", "role": "SVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 259200.00000000003, "sold": 30737502.93, "net": -30478302.93, "trades": 18, "top_score": 50.2, "lean": "selling", "history": [{"action": "BUY", "amount": 259200.00000000003, "date": "2019-09-05", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119048922/0001209191-19-048922-index.htm"}, {"action": "SELL", "amount": 58896.74999999999, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119046714/0001209191-19-046714-index.htm"}, {"action": "SELL", "amount": 108571.57, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119031184/0001209191-19-031184-index.htm"}, {"action": "SELL", "amount": 140310.9, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119012332/0001209191-19-012332-index.htm"}, {"action": "SELL", "amount": 173043.0, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118059288/0001209191-18-059288-index.htm"}, {"action": "SELL", "amount": 286444.65, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118031589/0001209191-18-031589-index.htm"}, {"action": "SELL", "amount": 14890180.0, "date": "2018-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118024451/0001209191-18-024451-index.htm"}, {"action": "SELL", "amount": 201212.44, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118011587/0001209191-18-011587-index.htm"}, {"action": "SELL", "amount": 11493475.74, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117059823/0001209191-17-059823-index.htm"}, {"action": "SELL", "amount": 1090614.69, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117056529/0001209191-17-056529-index.htm"}, {"action": "SELL", "amount": 32863.32, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117049663/0001209191-17-049663-index.htm"}, {"action": "SELL", "amount": 33254.55, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117033764/0001209191-17-033764-index.htm"}, {"action": "SELL", "amount": 2170000.0, "date": "2017-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117026344/0001209191-17-026344-index.htm"}, {"action": "SELL", "amount": 16569.54, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117012402/0001209191-17-012402-index.htm"}, {"action": "SELL", "amount": 9353.2, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116151300/0001209191-16-151300-index.htm"}, {"action": "SELL", "amount": 23460.16, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116137607/0001209191-16-137607-index.htm"}, {"action": "SELL", "amount": 4603.62, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116121349/0001209191-16-121349-index.htm"}, {"action": "SELL", "amount": 4648.8, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116100214/0001209191-16-100214-index.htm"}], "latest": {"action": "BUY", "amount": 259200.00000000003, "date": "2019-09-05", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119048922/0001209191-19-048922-index.htm"}}, {"who": "Gil M. Labrucherie", "who_key": "Labrucherie Gil M", "role": "SVP, COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29181409.66, "net": -29181409.66, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68919.6, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122029899/0001209191-22-029899-index.htm"}, {"action": "SELL", "amount": 82990.04999999999, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122011436/0001209191-22-011436-index.htm"}, {"action": "SELL", "amount": 316390.84, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121065592/0001209191-21-065592-index.htm"}, {"action": "SELL", "amount": 149480.61, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121052384/0001209191-21-052384-index.htm"}, {"action": "SELL", "amount": 144533.4, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121034184/0001209191-21-034184-index.htm"}, {"action": "SELL", "amount": 178445.49000000002, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121012119/0001209191-21-012119-index.htm"}, {"action": "SELL", "amount": 2979629.4499999997, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121007942/0001209191-21-007942-index.htm"}, {"action": "SELL", "amount": 140112.68, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120059241/0001209191-20-059241-index.htm"}, {"action": "SELL", "amount": 39920.0, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120051389/0001209191-20-051389-index.htm"}, {"action": "SELL", "amount": 162199.15000000002, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120047613/0001209191-20-047613-index.htm"}, {"action": "SELL", "amount": 174154.77000000002, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120031014/0001209191-20-031014-index.htm"}, {"action": "SELL", "amount": 132714.30000000002, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120011258/0001209191-20-011258-index.htm"}, {"action": "SELL", "amount": 159268.11, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119057489/0001209191-19-057489-index.htm"}, {"action": "SELL", "amount": 494750.0, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119056807/0001209191-19-056807-index.htm"}, {"action": "SELL", "amount": 395750.0, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119053497/0001209191-19-053497-index.htm"}, {"action": "SELL", "amount": 513000.0, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119050149/0001209191-19-050149-index.htm"}, {"action": "SELL", "amount": 91893.45, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119046715/0001209191-19-046715-index.htm"}, {"action": "SELL", "amount": 444750.0, "date": "2019-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119046428/0001209191-19-046428-index.htm"}, {"action": "SELL", "amount": 864250.0, "date": "2019-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119041988/0001209191-19-041988-index.htm"}, {"action": "SELL", "amount": 842750.0, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119038099/0001209191-19-038099-index.htm"}, {"action": "SELL", "amount": 118170.79000000001, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119031187/0001209191-19-031187-index.htm"}, {"action": "SELL", "amount": 152264.88, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119012334/0001209191-19-012334-index.htm"}, {"action": "SELL", "amount": 249198.75, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118059290/0001209191-18-059290-index.htm"}, {"action": "SELL", "amount": 412029.99, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118031594/0001209191-18-031594-index.htm"}, {"action": "SELL", "amount": 7564200.0, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118027942/0001209191-18-027942-index.htm"}], "latest": {"action": "SELL", "amount": 68919.6, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122029899/0001209191-22-029899-index.htm"}}, {"who": "J. Milton Harris", "who_key": "HARRIS J MILTON", "role": "President of Nektar AL", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19092476.39, "net": -19092476.39, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 280726.695, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008018/0001104659-04-008018-index.htm"}, {"action": "SELL", "amount": 345041.065, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008019/0001104659-04-008019-index.htm"}, {"action": "SELL", "amount": 317499.235, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008020/0001104659-04-008020-index.htm"}, {"action": "SELL", "amount": 143274.565, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008021/0001104659-04-008021-index.htm"}, {"action": "SELL", "amount": 280726.695, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008022/0001104659-04-008022-index.htm"}, {"action": "SELL", "amount": 345041.065, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008023/0001104659-04-008023-index.htm"}, {"action": "SELL", "amount": 317499.235, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008024/0001104659-04-008024-index.htm"}, {"action": "SELL", "amount": 143274.565, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008025/0001104659-04-008025-index.htm"}, {"action": "SELL", "amount": 708451.4, "date": "2004-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911004005278/0001179110-04-005278-index.htm"}, {"action": "SELL", "amount": 1774598.45, "date": "2004-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911004004339/0001179110-04-004339-index.htm"}, {"action": "SELL", "amount": 628571.85, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911004004338/0001179110-04-004338-index.htm"}, {"action": "SELL", "amount": 1581930.0, "date": "2004-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000117911004003138/0001179110-04-003138-index.htm"}, {"action": "SELL", "amount": 179911.85, "date": "2004-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000597/0001104659-04-000597-index.htm"}, {"action": "SELL", "amount": 436125.835, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000554/0001104659-04-000554-index.htm"}, {"action": "SELL", "amount": 597102.815, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000555/0001104659-04-000555-index.htm"}, {"action": "SELL", "amount": 528447.48, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000556/0001104659-04-000556-index.htm"}, {"action": "SELL", "amount": 450803.47000000003, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000537/0001104659-04-000537-index.htm"}, {"action": "SELL", "amount": 307439.48, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000538/0001104659-04-000538-index.htm"}, {"action": "SELL", "amount": 444578.61, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000539/0001104659-04-000539-index.htm"}, {"action": "SELL", "amount": 296374.23, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000541/0001104659-04-000541-index.htm"}, {"action": "SELL", "amount": 25518.84, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000542/0001104659-04-000542-index.htm"}, {"action": "SELL", "amount": 585174.33, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000400/0001104659-04-000400-index.htm"}, {"action": "SELL", "amount": 159355.0, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000401/0001104659-04-000401-index.htm"}, {"action": "SELL", "amount": 585189.17, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000402/0001104659-04-000402-index.htm"}, {"action": "SELL", "amount": 159339.78, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904000403/0001104659-04-000403-index.htm"}], "latest": {"action": "SELL", "amount": 280726.695, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000110465904008018/0001104659-04-008018-index.htm"}}, {"who": "Robert Chess", "who_key": "CHESS ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17792937.173, "net": -17792937.173, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23400.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017024073851/0000950170-24-073851-index.htm"}, {"action": "SELL", "amount": 16269.0, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122051303/0001209191-22-051303-index.htm"}, {"action": "SELL", "amount": 6834.0, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919123050222/0001209191-23-050222-index.htm"}, {"action": "SELL", "amount": 82524.0, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121057703/0001209191-21-057703-index.htm"}, {"action": "SELL", "amount": 292669.57999999996, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121055543/0001209191-21-055543-index.htm"}, {"action": "SELL", "amount": 96148.04, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121047868/0001209191-21-047868-index.htm"}, {"action": "SELL", "amount": 154720.0, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121032867/0001209191-21-032867-index.htm"}, {"action": "SELL", "amount": 151840.0, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121027030/0001209191-21-027030-index.htm"}, {"action": "SELL", "amount": 97625.0, "date": "2020-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120052159/0001209191-20-052159-index.htm"}, {"action": "SELL", "amount": 148240.0, "date": "2020-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120050074/0001209191-20-050074-index.htm"}, {"action": "SELL", "amount": 196640.0, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120042219/0001209191-20-042219-index.htm"}, {"action": "SELL", "amount": 147010.02, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120024928/0001209191-20-024928-index.htm"}, {"action": "SELL", "amount": 134316.0, "date": "2020-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120019011/0001209191-20-019011-index.htm"}, {"action": "SELL", "amount": 187999.6, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120009818/0001209191-20-009818-index.htm"}, {"action": "SELL", "amount": 71960.0, "date": "2019-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119051405/0001209191-19-051405-index.htm"}, {"action": "SELL", "amount": 255645.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118051999/0001209191-18-051999-index.htm"}, {"action": "SELL", "amount": 551600.0, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118036516/0001209191-18-036516-index.htm"}, {"action": "SELL", "amount": 2070050.0, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118028189/0001209191-18-028189-index.htm"}, {"action": "SELL", "amount": 2303600.0, "date": "2018-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118024450/0001209191-18-024450-index.htm"}, {"action": "SELL", "amount": 139008.0, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117053878/0001209191-17-053878-index.htm"}, {"action": "SELL", "amount": 98950.0, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117033345/0001209191-17-033345-index.htm"}, {"action": "SELL", "amount": 93600.0, "date": "2017-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117027576/0001209191-17-027576-index.htm"}, {"action": "SELL", "amount": 77050.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117021166/0001209191-17-021166-index.htm"}, {"action": "SELL", "amount": 230520.0, "date": "2016-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116142019/0001209191-16-142019-index.htm"}, {"action": "SELL", "amount": 86300.00000000001, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116135319/0001209191-16-135319-index.htm"}], "latest": {"action": "SELL", "amount": 23400.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000095017024073851/0000950170-24-073851-index.htm"}}, {"who": "Jillian B. Thomsen", "who_key": "Thomsen Jillian B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11766520.06, "net": -11766520.06, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30801.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919123010953/0001209191-23-010953-index.htm"}, {"action": "SELL", "amount": 39609.15, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122057966/0001209191-22-057966-index.htm"}, {"action": "SELL", "amount": 9548.56, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122046487/0001209191-22-046487-index.htm"}, {"action": "SELL", "amount": 23071.95, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122029903/0001209191-22-029903-index.htm"}, {"action": "SELL", "amount": 25874.85, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919122011439/0001209191-22-011439-index.htm"}, {"action": "SELL", "amount": 88711.56, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121065223/0001209191-21-065223-index.htm"}, {"action": "SELL", "amount": 184478.37, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121052390/0001209191-21-052390-index.htm"}, {"action": "SELL", "amount": 245055.30000000002, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121034188/0001209191-21-034188-index.htm"}, {"action": "SELL", "amount": 261840.85, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121012122/0001209191-21-012122-index.htm"}, {"action": "SELL", "amount": 1396500.0, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919121006211/0001209191-21-006211-index.htm"}, {"action": "SELL", "amount": 202753.68, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120059243/0001209191-20-059243-index.htm"}, {"action": "SELL", "amount": 26888.890000000003, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120047617/0001209191-20-047617-index.htm"}, {"action": "SELL", "amount": 30771.170000000002, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120031016/0001209191-20-031016-index.htm"}, {"action": "SELL", "amount": 31155.9, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120011262/0001209191-20-011262-index.htm"}, {"action": "SELL", "amount": 854250.0, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919120007713/0001209191-20-007713-index.htm"}, {"action": "SELL", "amount": 48752.60999999999, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119057491/0001209191-19-057491-index.htm"}, {"action": "SELL", "amount": 32833.35, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119046722/0001209191-19-046722-index.htm"}, {"action": "SELL", "amount": 60481.36, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119031190/0001209191-19-031190-index.htm"}, {"action": "SELL", "amount": 76641.12, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119012337/0001209191-19-012337-index.htm"}, {"action": "SELL", "amount": 679577.0399999999, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119007880/0001209191-19-007880-index.htm"}, {"action": "SELL", "amount": 153612.0, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118059297/0001209191-18-059297-index.htm"}, {"action": "SELL", "amount": 298202.64, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118031598/0001209191-18-031598-index.htm"}, {"action": "SELL", "amount": 1408366.26, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118025445/0001209191-18-025445-index.htm"}, {"action": "SELL", "amount": 211082.3, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118011598/0001209191-18-011598-index.htm"}, {"action": "SELL", "amount": 51159.36, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117049669/0001209191-17-049669-index.htm"}], "latest": {"action": "SELL", "amount": 30801.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919123010953/0001209191-23-010953-index.htm"}}, {"who": "Maninder Hora", "who_key": "Hora Maninder", "role": "SVP Pharma Dev & Mfg Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8491943.07, "net": -8491943.07, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76825.13, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119031185/0001209191-19-031185-index.htm"}, {"action": "SELL", "amount": 101142.54000000001, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119012333/0001209191-19-012333-index.htm"}, {"action": "SELL", "amount": 179545.5, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118059289/0001209191-18-059289-index.htm"}, {"action": "SELL", "amount": 338563.4, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118031591/0001209191-18-031591-index.htm"}, {"action": "SELL", "amount": 53046.340000000004, "date": "2018-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118024772/0001209191-18-024772-index.htm"}, {"action": "SELL", "amount": 3032764.9, "date": "2018-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118024453/0001209191-18-024453-index.htm"}, {"action": "SELL", "amount": 238452.5, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919118011590/0001209191-18-011590-index.htm"}, {"action": "SELL", "amount": 128283.19, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117059825/0001209191-17-059825-index.htm"}, {"action": "SELL", "amount": 189575.0, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117056531/0001209191-17-056531-index.htm"}, {"action": "SELL", "amount": 57109.92, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117049665/0001209191-17-049665-index.htm"}, {"action": "SELL", "amount": 57848.450000000004, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117033768/0001209191-17-033768-index.htm"}, {"action": "SELL", "amount": 3906000.0, "date": "2017-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117026343/0001209191-17-026343-index.htm"}, {"action": "SELL", "amount": 28842.300000000003, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919117012404/0001209191-17-012404-index.htm"}, {"action": "SELL", "amount": 23089.84, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116151302/0001209191-16-151302-index.htm"}, {"action": "SELL", "amount": 58035.799999999996, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116137609/0001209191-16-137609-index.htm"}, {"action": "SELL", "amount": 11339.3, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116121345/0001209191-16-121345-index.htm"}, {"action": "SELL", "amount": 11478.96, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919116100209/0001209191-16-100209-index.htm"}], "latest": {"action": "SELL", "amount": 76825.13, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906709/000120919119031185/0001209191-19-031185-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -43475.920000000006}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403105", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403103", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403101", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403099", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403097", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "CURRENT REPORT", "accession": "0001213900-26-103215", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-098042", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359588", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359586", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006172", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000548", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-090164", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-349805", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001473", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002912", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316458", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316457", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295112", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006656", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276236", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274534", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004730", "price_sensitive": false}], "performance": {"ticker": "NKTR", "has_prices": true, "summary": {"n": 11, "avg": -0.7216762727499778, "win_rate": 0.0, "best": -0.6107693920612834, "worst": -0.9149896349156065, "as_of": "2026-08-07"}, "buys": [{"who": "Doberstein Stephen K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Scientific Officer", "amount": 259200.00000000003, "date": "2019-09-05", "score": 50.2, "ref_price": 260.537, "return": -0.7064524424553901}, {"who": "WHITFIELD ROY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 290212.0, "date": "2018-06-06", "score": 44.7, "ref_price": 899.655, "return": -0.9149896349156065}, {"who": "WHITFIELD ROY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 628250.0, "date": "2017-08-10", "score": 53.9, "ref_price": 269.2365, "return": -0.7159374750451739}, {"who": "GREER R SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202500.0, "date": "2016-10-24", "score": 44.8, "ref_price": 196.4902, "return": -0.6107693920612834}, {"who": "WINGER DENNIS L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45907.5, "date": "2012-09-14", "score": 35.1, "ref_price": 266.3867, "return": -0.7128985793960434}, {"who": "ROBIN HOWARD W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 112700.0, "date": "2007-03-05", "score": 51.3, "ref_price": 266.3867, "return": -0.7128985793960434}, {"who": "DRAPEAU  LOUIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP Finance, CFO", "amount": 11770.0, "date": "2007-03-05", "score": 39.5, "ref_price": 266.3867, "return": -0.7128985793960434}, {"who": "DRAPEAU  LOUIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP Finance, CFO", "amount": 14650.0, "date": "2006-11-07", "score": 41.8, "ref_price": 266.3867, "return": -0.7128985793960434}, {"who": "DRAPEAU  LOUIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP Finance, CFO", "amount": 16350.000000000002, "date": "2006-08-08", "score": 44.9, "ref_price": 266.3867, "return": -0.7128985793960434}, {"who": "DRAPEAU  LOUIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP Finance, CFO", "amount": 20350.0, "date": "2006-05-15", "score": 53.5, "ref_price": 266.3867, "return": -0.7128985793960434}, {"who": "DRAPEAU  LOUIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP Finance, CFO", "amount": 20080.0, "date": "2006-03-03", "score": 38.4, "ref_price": 266.3867, "return": -0.7128985793960434}]}, "price_series": [{"date": "2016-08-01", "close": 266.3867, "volume": 131824.0}, {"date": "2016-08-02", "close": 257.6871, "volume": 104707.0}, {"date": "2016-08-03", "close": 262.9369, "volume": 116476.0}, {"date": "2016-08-04", "close": 261.8869, "volume": 101920.0}, {"date": "2016-08-05", "close": 263.6868, "volume": 52431.0}, {"date": "2016-08-08", "close": 258.8871, "volume": 54521.0}, {"date": "2016-08-09", "close": 260.687, "volume": 38922.0}, {"date": "2016-08-10", "close": 255.5872, "volume": 42662.0}, {"date": "2016-08-11", "close": 258.1371, "volume": 36625.0}, {"date": "2016-08-12", "close": 257.3871, "volume": 33452.0}, {"date": "2016-08-15", "close": 264.5868, "volume": 49787.0}, {"date": "2016-08-16", "close": 262.8619, "volume": 52669.0}, {"date": "2016-08-17", "close": 264.8868, "volume": 44041.0}, {"date": "2016-08-18", "close": 265.7867, "volume": 47983.0}, {"date": "2016-08-19", "close": 258.8871, "volume": 53745.0}, {"date": "2016-08-22", "close": 267.4366, "volume": 57021.0}, {"date": "2016-08-23", "close": 272.3864, "volume": 82919.0}, {"date": "2016-08-24", "close": 263.6868, "volume": 69142.0}, {"date": "2016-08-25", "close": 260.087, "volume": 69223.0}, {"date": "2016-08-26", "close": 261.4369, "volume": 48190.0}, {"date": "2016-08-29", "close": 259.787, "volume": 33220.0}, {"date": "2016-08-30", "close": 262.6369, "volume": 43374.0}, {"date": "2016-08-31", "close": 267.7366, "volume": 82780.0}, {"date": "2016-09-01", "close": 271.6364, "volume": 77614.0}, {"date": "2016-09-02", "close": 276.7362, "volume": 66335.0}, {"date": "2016-09-06", "close": 283.9358, "volume": 82182.0}, {"date": "2016-09-07", "close": 295.1852, "volume": 136650.0}, {"date": "2016-09-08", "close": 294.1353, "volume": 58810.0}, {"date": "2016-09-09", "close": 279.811, "volume": 90798.0}, {"date": "2016-09-12", "close": 289.7855, "volume": 83960.0}, {"date": "2016-09-13", "close": 280.186, "volume": 75153.0}, {"date": "2016-09-14", "close": 286.6357, "volume": 111430.0}, {"date": "2016-09-15", "close": 288.7356, "volume": 63100.0}, {"date": "2016-09-16", "close": 286.1857, "volume": 91355.0}, {"date": "2016-09-19", "close": 284.8358, "volume": 60657.0}, {"date": "2016-09-20", "close": 284.5358, "volume": 63707.0}, {"date": "2016-09-21", "close": 287.2356, "volume": 87169.0}, {"date": "2016-09-22", "close": 292.7854, "volume": 85596.0}, {"date": "2016-09-23", "close": 281.2359, "volume": 85884.0}, {"date": "2016-09-26", "close": 270.4365, "volume": 118571.0}, {"date": "2016-09-27", "close": 260.237, "volume": 451069.0}, {"date": "2016-09-28", "close": 265.0367, "volume": 161867.0}, {"date": "2016-09-29", "close": 254.2373, "volume": 123481.0}, {"date": "2016-09-30", "close": 257.6871, "volume": 84627.0}, {"date": "2016-10-03", "close": 262.1869, "volume": 76690.0}, {"date": "2016-10-04", "close": 254.0873, "volume": 59074.0}, {"date": "2016-10-05", "close": 255.8872, "volume": 47410.0}, {"date": "2016-10-06", "close": 254.9872, "volume": 52367.0}, {"date": "2016-10-07", "close": 252.1374, "volume": 68005.0}, {"date": "2016-10-10", "close": 258.1371, "volume": 40980.0}, {"date": "2016-10-11", "close": 249.5875, "volume": 48397.0}, {"date": "2016-10-12", "close": 243.2878, "volume": 47162.0}, {"date": "2016-10-13", "close": 241.1879, "volume": 62673.0}, {"date": "2016-10-14", "close": 238.3381, "volume": 59408.0}, {"date": "2016-10-17", "close": 235.0382, "volume": 52333.0}, {"date": "2016-10-18", "close": 211.1894, "volume": 234795.0}, {"date": "2016-10-19", "close": 200.24, "volume": 876868.0}, {"date": "2016-10-20", "close": 206.2397, "volume": 211516.0}, {"date": "2016-10-21", "close": 200.09, "volume": 142720.0}, {"date": "2016-10-24", "close": 196.4902, "volume": 82298.0}, {"date": "2016-10-25", "close": 191.6904, "volume": 104577.0}, {"date": "2016-10-26", "close": 189.1405, "volume": 102508.0}, {"date": "2016-10-27", "close": 183.7408, "volume": 140831.0}, {"date": "2016-10-28", "close": 180.141, "volume": 194892.0}, {"date": "2016-10-31", "close": 185.9907, "volume": 239098.0}, {"date": "2016-11-01", "close": 187.3406, "volume": 127079.0}, {"date": "2016-11-02", "close": 186.5907, "volume": 131627.0}, {"date": "2016-11-03", "close": 177.7411, "volume": 114015.0}, {"date": "2016-11-04", "close": 184.4908, "volume": 232292.0}, {"date": "2016-11-07", "close": 191.9904, "volume": 232464.0}, {"date": "2016-11-08", "close": 196.0402, "volume": 122971.0}, {"date": "2016-11-09", "close": 203.9898, "volume": 267193.0}, {"date": "2016-11-10", "close": 205.1897, "volume": 255995.0}, {"date": "2016-11-11", "close": 216.1392, "volume": 136383.0}, {"date": "2016-11-14", "close": 216.1392, "volume": 99502.0}, {"date": "2016-11-15", "close": 208.9396, "volume": 93508.0}, {"date": "2016-11-16", "close": 208.6396, "volume": 55923.0}, {"date": "2016-11-17", "close": 209.5395, "volume": 62869.0}, {"date": "2016-11-18", "close": 209.0895, "volume": 79673.0}, {"date": "2016-11-21", "close": 202.4899, "volume": 82750.0}, {"date": "2016-11-22", "close": 196.6402, "volume": 68223.0}, {"date": "2016-11-23", "close": 199.04, "volume": 76163.0}, {"date": "2016-11-25", "close": 202.1899, "volume": 25798.0}, {"date": "2016-11-28", "close": 191.2404, "volume": 87036.0}, {"date": "2016-11-29", "close": 188.6906, "volume": 97350.0}, {"date": "2016-11-30", "close": 184.2658, "volume": 106155.0}, {"date": "2016-12-01", "close": 181.4909, "volume": 145065.0}, {"date": "2016-12-02", "close": 185.5407, "volume": 75451.0}, {"date": "2016-12-05", "close": 188.8406, "volume": 97037.0}, {"date": "2016-12-06", "close": 191.8404, "volume": 63058.0}, {"date": "2016-12-07", "close": 184.9408, "volume": 93888.0}, {"date": "2016-12-08", "close": 194.2403, "volume": 98330.0}, {"date": "2016-12-09", "close": 199.19, "volume": 132275.0}, {"date": "2016-12-12", "close": 188.2406, "volume": 115184.0}, {"date": "2016-12-13", "close": 183.5908, "volume": 108069.0}, {"date": "2016-12-14", "close": 182.6909, "volume": 70075.0}, {"date": "2016-12-15", "close": 188.7656, "volume": 81904.0}, {"date": "2016-12-16", "close": 193.4903, "volume": 244407.0}, {"date": "2016-12-19", "close": 194.6903, "volume": 72819.0}, {"date": "2016-12-20", "close": 191.8404, "volume": 65273.0}, {"date": "2016-12-21", "close": 185.0907, "volume": 51466.0}, {"date": "2016-12-22", "close": 184.7908, "volume": 50030.0}, {"date": "2016-12-23", "close": 193.1903, "volume": 43271.0}, {"date": "2016-12-27", "close": 189.8905, "volume": 49235.0}, {"date": "2016-12-28", "close": 182.6909, "volume": 62947.0}, {"date": "2016-12-29", "close": 182.9908, "volume": 55736.0}, {"date": "2016-12-30", "close": 184.0408, "volume": 51440.0}, {"date": "2017-01-03", "close": 190.3405, "volume": 55688.0}, {"date": "2017-01-04", "close": 197.3901, "volume": 80011.0}, {"date": "2017-01-05", "close": 197.9901, "volume": 77601.0}, {"date": "2017-01-06", "close": 206.2397, "volume": 87777.0}, {"date": "2017-01-09", "close": 204.5898, "volume": 76430.0}, {"date": "2017-01-10", "close": 202.6399, "volume": 45933.0}, {"date": "2017-01-11", "close": 196.4902, "volume": 61881.0}, {"date": "2017-01-12", "close": 192.2904, "volume": 79101.0}, {"date": "2017-01-13", "close": 193.9403, "volume": 65511.0}, {"date": "2017-01-17", "close": 184.6408, "volume": 83417.0}, {"date": "2017-01-18", "close": 187.6406, "volume": 76002.0}, {"date": "2017-01-19", "close": 183.7408, "volume": 57690.0}, {"date": "2017-01-20", "close": 180.291, "volume": 102426.0}, {"date": "2017-01-23", "close": 182.0909, "volume": 64477.0}, {"date": "2017-01-24", "close": 181.9409, "volume": 63389.0}, {"date": "2017-01-25", "close": 186.1407, "volume": 55901.0}, {"date": "2017-01-26", "close": 183.7408, "volume": 58395.0}, {"date": "2017-01-27", "close": 185.5407, "volume": 98376.0}, {"date": "2017-01-30", "close": 176.2412, "volume": 100130.0}, {"date": "2017-01-31", "close": 181.6409, "volume": 105994.0}, {"date": "2017-02-01", "close": 189.4405, "volume": 93716.0}, {"date": "2017-02-02", "close": 185.8407, "volume": 71901.0}, {"date": "2017-02-03", "close": 193.3403, "volume": 71866.0}, {"date": "2017-02-06", "close": 201.7399, "volume": 74898.0}, {"date": "2017-02-07", "close": 197.5401, "volume": 54226.0}, {"date": "2017-02-08", "close": 197.0901, "volume": 54811.0}, {"date": "2017-02-09", "close": 205.3397, "volume": 74682.0}, {"date": "2017-02-10", "close": 199.34, "volume": 70684.0}, {"date": "2017-02-13", "close": 198.7401, "volume": 43327.0}, {"date": "2017-02-14", "close": 200.69, "volume": 75760.0}, {"date": "2017-02-15", "close": 205.4897, "volume": 63031.0}, {"date": "2017-02-16", "close": 194.6903, "volume": 92496.0}, {"date": "2017-02-17", "close": 196.4902, "volume": 97171.0}, {"date": "2017-02-21", "close": 201.1399, "volume": 62592.0}, {"date": "2017-02-22", "close": 198.1401, "volume": 65392.0}, {"date": "2017-02-23", "close": 197.9901, "volume": 50390.0}, {"date": "2017-02-24", "close": 201.7399, "volume": 55963.0}, {"date": "2017-02-27", "close": 205.4897, "volume": 108044.0}, {"date": "2017-02-28", "close": 196.1902, "volume": 119164.0}, {"date": "2017-03-01", "close": 195.1402, "volume": 155942.0}, {"date": "2017-03-02", "close": 221.8389, "volume": 425591.0}, {"date": "2017-03-03", "close": 219.589, "volume": 206358.0}, {"date": "2017-03-06", "close": 215.6892, "volume": 59647.0}, {"date": "2017-03-07", "close": 213.8893, "volume": 84078.0}, {"date": "2017-03-08", "close": 228.5886, "volume": 127628.0}, {"date": "2017-03-09", "close": 229.7885, "volume": 66311.0}, {"date": "2017-03-10", "close": 230.0885, "volume": 73003.0}, {"date": "2017-03-13", "close": 235.3382, "volume": 61223.0}, {"date": "2017-03-14", "close": 230.8385, "volume": 59043.0}, {"date": "2017-03-15", "close": 235.1882, "volume": 59110.0}, {"date": "2017-03-16", "close": 235.6382, "volume": 51445.0}, {"date": "2017-03-17", "close": 232.4884, "volume": 163489.0}, {"date": "2017-03-20", "close": 331.6334, "volume": 1021292.0}, {"date": "2017-03-21", "close": 327.4336, "volume": 568627.0}, {"date": "2017-03-22", "close": 343.3328, "volume": 373246.0}, {"date": "2017-03-23", "close": 337.9331, "volume": 188485.0}, {"date": "2017-03-24", "close": 336.2832, "volume": 147631.0}, {"date": "2017-03-27", "close": 350.6825, "volume": 156150.0}, {"date": "2017-03-28", "close": 358.9321, "volume": 116312.0}, {"date": "2017-03-29", "close": 362.9819, "volume": 150861.0}, {"date": "2017-03-30", "close": 348.7326, "volume": 129903.0}, {"date": "2017-03-31", "close": 352.0324, "volume": 104627.0}, {"date": "2017-04-03", "close": 338.5331, "volume": 117460.0}, {"date": "2017-04-04", "close": 335.3832, "volume": 127471.0}, {"date": "2017-04-05", "close": 316.1842, "volume": 203612.0}, {"date": "2017-04-06", "close": 315.5842, "volume": 142420.0}, {"date": "2017-04-07", "close": 301.6349, "volume": 260748.0}, {"date": "2017-04-10", "close": 277.4861, "volume": 230294.0}, {"date": "2017-04-11", "close": 277.7861, "volume": 167685.0}, {"date": "2017-04-12", "close": 273.2863, "volume": 107698.0}, {"date": "2017-04-13", "close": 280.936, "volume": 141471.0}, {"date": "2017-04-17", "close": 282.8859, "volume": 96497.0}, {"date": "2017-04-18", "close": 278.7611, "volume": 80771.0}, {"date": "2017-04-19", "close": 279.136, "volume": 78249.0}, {"date": "2017-04-20", "close": 286.9357, "volume": 247093.0}, {"date": "2017-04-21", "close": 275.5362, "volume": 186252.0}, {"date": "2017-04-24", "close": 282.8859, "volume": 93239.0}, {"date": "2017-04-25", "close": 290.8355, "volume": 93424.0}, {"date": "2017-04-26", "close": 281.8359, "volume": 136179.0}, {"date": "2017-04-27", "close": 283.9358, "volume": 82802.0}, {"date": "2017-04-28", "close": 284.5358, "volume": 118274.0}, {"date": "2017-05-01", "close": 281.5359, "volume": 115867.0}, {"date": "2017-05-02", "close": 278.3861, "volume": 72434.0}, {"date": "2017-05-03", "close": 275.8362, "volume": 72264.0}, {"date": "2017-05-04", "close": 278.6861, "volume": 36682.0}, {"date": "2017-05-05", "close": 279.586, "volume": 52152.0}, {"date": "2017-05-08", "close": 268.9366, "volume": 105710.0}, {"date": "2017-05-09", "close": 263.0868, "volume": 138582.0}, {"date": "2017-05-10", "close": 284.5358, "volume": 194554.0}, {"date": "2017-05-11", "close": 291.1354, "volume": 122011.0}, {"date": "2017-05-12", "close": 295.6352, "volume": 80571.0}, {"date": "2017-05-15", "close": 297.1351, "volume": 63114.0}, {"date": "2017-05-16", "close": 293.0853, "volume": 51284.0}, {"date": "2017-05-17", "close": 283.4858, "volume": 95386.0}, {"date": "2017-05-18", "close": 293.0853, "volume": 81147.0}, {"date": "2017-05-19", "close": 284.2358, "volume": 100294.0}, {"date": "2017-05-22", "close": 289.1855, "volume": 59377.0}, {"date": "2017-05-23", "close": 296.2352, "volume": 80594.0}, {"date": "2017-05-24", "close": 316.4842, "volume": 192134.0}, {"date": "2017-05-25", "close": 322.4839, "volume": 115946.0}, {"date": "2017-05-26", "close": 311.8344, "volume": 101542.0}, {"date": "2017-05-30", "close": 285.2857, "volume": 144601.0}, {"date": "2017-05-31", "close": 298.1851, "volume": 101358.0}, {"date": "2017-06-01", "close": 299.985, "volume": 83239.0}, {"date": "2017-06-02", "close": 307.6346, "volume": 102338.0}, {"date": "2017-06-05", "close": 294.7353, "volume": 189522.0}, {"date": "2017-06-06", "close": 295.1852, "volume": 107610.0}, {"date": "2017-06-07", "close": 282.7359, "volume": 68455.0}, {"date": "2017-06-08", "close": 279.811, "volume": 94379.0}, {"date": "2017-06-09", "close": 285.2857, "volume": 83273.0}, {"date": "2017-06-12", "close": 270.4365, "volume": 92624.0}, {"date": "2017-06-13", "close": 274.0363, "volume": 50076.0}, {"date": "2017-06-14", "close": 276.5862, "volume": 48941.0}, {"date": "2017-06-15", "close": 271.3364, "volume": 51118.0}, {"date": "2017-06-16", "close": 272.9864, "volume": 129124.0}, {"date": "2017-06-19", "close": 275.8362, "volume": 50192.0}, {"date": "2017-06-20", "close": 272.3864, "volume": 81479.0}, {"date": "2017-06-21", "close": 287.3856, "volume": 63569.0}, {"date": "2017-06-22", "close": 292.4854, "volume": 64435.0}, {"date": "2017-06-23", "close": 299.835, "volume": 73283.0}, {"date": "2017-06-26", "close": 296.0102, "volume": 41199.0}, {"date": "2017-06-27", "close": 282.2859, "volume": 35617.0}, {"date": "2017-06-28", "close": 292.6354, "volume": 97502.0}, {"date": "2017-06-29", "close": 290.0855, "volume": 42091.0}, {"date": "2017-06-30", "close": 293.2353, "volume": 44443.0}, {"date": "2017-07-03", "close": 296.3852, "volume": 24298.0}, {"date": "2017-07-05", "close": 300.735, "volume": 52735.0}, {"date": "2017-07-06", "close": 292.4854, "volume": 50384.0}, {"date": "2017-07-07", "close": 296.8352, "volume": 41686.0}, {"date": "2017-07-10", "close": 292.6354, "volume": 57593.0}, {"date": "2017-07-11", "close": 314.3843, "volume": 98734.0}, {"date": "2017-07-12", "close": 312.7344, "volume": 56367.0}, {"date": "2017-07-13", "close": 312.1344, "volume": 45367.0}, {"date": "2017-07-14", "close": 310.0345, "volume": 30646.0}, {"date": "2017-07-17", "close": 309.8845, "volume": 55528.0}, {"date": "2017-07-18", "close": 323.9838, "volume": 146818.0}, {"date": "2017-07-19", "close": 324.8838, "volume": 84571.0}, {"date": "2017-07-20", "close": 332.5334, "volume": 123968.0}, {"date": "2017-07-21", "close": 333.5833, "volume": 124793.0}, {"date": "2017-07-24", "close": 344.2328, "volume": 197178.0}, {"date": "2017-07-25", "close": 348.4326, "volume": 90531.0}, {"date": "2017-07-26", "close": 346.7827, "volume": 67556.0}, {"date": "2017-07-27", "close": 339.133, "volume": 79406.0}, {"date": "2017-07-28", "close": 343.6328, "volume": 50271.0}, {"date": "2017-07-31", "close": 327.4336, "volume": 86916.0}, {"date": "2017-08-01", "close": 309.7345, "volume": 159565.0}, {"date": "2017-08-02", "close": 307.4846, "volume": 63194.0}, {"date": "2017-08-03", "close": 300.585, "volume": 49676.0}, {"date": "2017-08-04", "close": 300.435, "volume": 44133.0}, {"date": "2017-08-07", "close": 303.7348, "volume": 40947.0}, {"date": "2017-08-08", "close": 294.5853, "volume": 63765.0}, {"date": "2017-08-09", "close": 280.186, "volume": 172709.0}, {"date": "2017-08-10", "close": 269.2365, "volume": 131420.0}, {"date": "2017-08-11", "close": 273.8863, "volume": 82689.0}, {"date": "2017-08-14", "close": 289.1855, "volume": 76024.0}, {"date": "2017-08-15", "close": 292.3354, "volume": 50962.0}, {"date": "2017-08-16", "close": 292.7854, "volume": 68321.0}, {"date": "2017-08-17", "close": 276.2862, "volume": 101856.0}, {"date": "2017-08-18", "close": 270.5865, "volume": 71719.0}, {"date": "2017-08-21", "close": 266.8367, "volume": 73866.0}, {"date": "2017-08-22", "close": 279.136, "volume": 60501.0}, {"date": "2017-08-23", "close": 274.9363, "volume": 33937.0}, {"date": "2017-08-24", "close": 280.036, "volume": 35986.0}, {"date": "2017-08-25", "close": 280.186, "volume": 40150.0}, {"date": "2017-08-28", "close": 286.6357, "volume": 52590.0}, {"date": "2017-08-29", "close": 287.8356, "volume": 95127.0}, {"date": "2017-08-30", "close": 292.6354, "volume": 43774.0}, {"date": "2017-08-31", "close": 315.4342, "volume": 82009.0}, {"date": "2017-09-01", "close": 323.9838, "volume": 79861.0}, {"date": "2017-09-05", "close": 325.9337, "volume": 77195.0}, {"date": "2017-09-06", "close": 325.0337, "volume": 66281.0}, {"date": "2017-09-07", "close": 337.0331, "volume": 82030.0}, {"date": "2017-09-08", "close": 334.0333, "volume": 58683.0}, {"date": "2017-09-11", "close": 327.4336, "volume": 78338.0}, {"date": "2017-09-12", "close": 328.3336, "volume": 63661.0}, {"date": "2017-09-13", "close": 326.3837, "volume": 72147.0}, {"date": "2017-09-14", "close": 329.9835, "volume": 55403.0}, {"date": "2017-09-15", "close": 330.7335, "volume": 143777.0}, {"date": "2017-09-18", "close": 338.9831, "volume": 67211.0}, {"date": "2017-09-19", "close": 326.2337, "volume": 55274.0}, {"date": "2017-09-20", "close": 320.834, "volume": 70669.0}, {"date": "2017-09-21", "close": 328.0336, "volume": 50044.0}, {"date": "2017-09-22", "close": 336.4332, "volume": 97945.0}, {"date": "2017-09-25", "close": 343.7828, "volume": 85891.0}, {"date": "2017-09-26", "close": 333.8833, "volume": 85809.0}, {"date": "2017-09-27", "close": 346.4827, "volume": 82637.0}, {"date": "2017-09-28", "close": 355.1822, "volume": 104733.0}, {"date": "2017-09-29", "close": 359.982, "volume": 99934.0}, {"date": "2017-10-02", "close": 371.5314, "volume": 142946.0}, {"date": "2017-10-03", "close": 367.4816, "volume": 89495.0}, {"date": "2017-10-04", "close": 373.6313, "volume": 56559.0}, {"date": "2017-10-05", "close": 370.3315, "volume": 57438.0}, {"date": "2017-10-06", "close": 372.1314, "volume": 53600.0}, {"date": "2017-10-09", "close": 358.3321, "volume": 74836.0}, {"date": "2017-10-10", "close": 349.0325, "volume": 76840.0}, {"date": "2017-10-11", "close": 346.1827, "volume": 62279.0}, {"date": "2017-10-12", "close": 345.2827, "volume": 57995.0}, {"date": "2017-10-13", "close": 347.9826, "volume": 47339.0}, {"date": "2017-10-16", "close": 355.0322, "volume": 89985.0}, {"date": "2017-10-17", "close": 359.832, "volume": 72313.0}, {"date": "2017-10-18", "close": 364.6318, "volume": 64331.0}, {"date": "2017-10-19", "close": 355.0322, "volume": 120116.0}, {"date": "2017-10-20", "close": 362.3819, "volume": 74099.0}, {"date": "2017-10-23", "close": 368.2316, "volume": 81580.0}, {"date": "2017-10-24", "close": 362.0819, "volume": 80298.0}, {"date": "2017-10-25", "close": 362.5319, "volume": 58787.0}, {"date": "2017-10-26", "close": 354.8823, "volume": 49201.0}, {"date": "2017-10-27", "close": 354.1323, "volume": 123656.0}, {"date": "2017-10-30", "close": 352.6324, "volume": 61964.0}, {"date": "2017-10-31", "close": 361.3319, "volume": 57659.0}, {"date": "2017-11-01", "close": 350.5325, "volume": 60977.0}, {"date": "2017-11-02", "close": 352.9324, "volume": 50457.0}, {"date": "2017-11-03", "close": 356.2322, "volume": 91106.0}, {"date": "2017-11-06", "close": 364.1818, "volume": 114275.0}, {"date": "2017-11-07", "close": 402.5799, "volume": 186081.0}, {"date": "2017-11-08", "close": 454.4773, "volume": 457618.0}, {"date": "2017-11-09", "close": 476.0762, "volume": 211261.0}, {"date": "2017-11-10", "close": 487.4756, "volume": 204700.0}, {"date": "2017-11-13", "close": 556.4722, "volume": 1160577.0}, {"date": "2017-11-14", "close": 593.3703, "volume": 394516.0}, {"date": "2017-11-15", "close": 646.0177, "volume": 262079.0}, {"date": "2017-11-16", "close": 673.9163, "volume": 375515.0}, {"date": "2017-11-17", "close": 674.8163, "volume": 245063.0}, {"date": "2017-11-20", "close": 695.9652, "volume": 155074.0}, {"date": "2017-11-21", "close": 749.6625, "volume": 216089.0}, {"date": "2017-11-22", "close": 746.2127, "volume": 129264.0}, {"date": "2017-11-24", "close": 788.8106, "volume": 146140.0}, {"date": "2017-11-27", "close": 779.511, "volume": 248930.0}, {"date": "2017-11-28", "close": 781.7609, "volume": 174575.0}, {"date": "2017-11-29", "close": 812.0594, "volume": 189051.0}, {"date": "2017-11-30", "close": 809.8095, "volume": 196179.0}, {"date": "2017-12-01", "close": 800.06, "volume": 189291.0}, {"date": "2017-12-04", "close": 760.912, "volume": 178561.0}, {"date": "2017-12-05", "close": 778.7611, "volume": 151667.0}, {"date": "2017-12-06", "close": 745.3127, "volume": 190201.0}, {"date": "2017-12-07", "close": 822.4089, "volume": 189901.0}, {"date": "2017-12-08", "close": 809.5095, "volume": 141229.0}, {"date": "2017-12-11", "close": 828.1086, "volume": 154273.0}, {"date": "2017-12-12", "close": 823.0088, "volume": 111707.0}, {"date": "2017-12-13", "close": 849.4075, "volume": 124813.0}, {"date": "2017-12-14", "close": 825.7087, "volume": 103515.0}, {"date": "2017-12-15", "close": 853.4573, "volume": 247453.0}, {"date": "2017-12-18", "close": 853.4573, "volume": 99762.0}, {"date": "2017-12-19", "close": 855.7072, "volume": 110069.0}, {"date": "2017-12-20", "close": 868.1566, "volume": 65151.0}, {"date": "2017-12-21", "close": 861.2569, "volume": 54055.0}, {"date": "2017-12-22", "close": 869.8065, "volume": 161511.0}, {"date": "2017-12-26", "close": 899.955, "volume": 91662.0}, {"date": "2017-12-27", "close": 885.5557, "volume": 95734.0}, {"date": "2017-12-28", "close": 907.4546, "volume": 96345.0}, {"date": "2017-12-29", "close": 895.7552, "volume": 98829.0}, {"date": "2018-01-02", "close": 864.7068, "volume": 133344.0}, {"date": "2018-01-03", "close": 867.8566, "volume": 101295.0}, {"date": "2018-01-04", "close": 875.0562, "volume": 94709.0}, {"date": "2018-01-05", "close": 866.3567, "volume": 101314.0}, {"date": "2018-01-08", "close": 860.957, "volume": 89146.0}, {"date": "2018-01-09", "close": 1020.399, "volume": 398642.0}, {"date": "2018-01-10", "close": 1033.4483, "volume": 420673.0}, {"date": "2018-01-11", "close": 1048.1476, "volume": 163652.0}, {"date": "2018-01-12", "close": 1079.946, "volume": 126991.0}, {"date": "2018-01-16", "close": 1046.0477, "volume": 242122.0}, {"date": "2018-01-17", "close": 1040.948, "volume": 172952.0}, {"date": "2018-01-18", "close": 1052.3474, "volume": 98809.0}, {"date": "2018-01-19", "close": 1073.7963, "volume": 246622.0}, {"date": "2018-01-22", "close": 1151.6424, "volume": 215738.0}, {"date": "2018-01-23", "close": 1166.7917, "volume": 150536.0}, {"date": "2018-01-24", "close": 1147.8926, "volume": 155101.0}, {"date": "2018-01-25", "close": 1183.8908, "volume": 118803.0}, {"date": "2018-01-26", "close": 1185.3907, "volume": 166446.0}, {"date": "2018-01-29", "close": 1235.7882, "volume": 138714.0}, {"date": "2018-01-30", "close": 1236.6882, "volume": 109720.0}, {"date": "2018-01-31", "close": 1254.0873, "volume": 87611.0}, {"date": "2018-02-01", "close": 1331.0334, "volume": 225710.0}, {"date": "2018-02-02", "close": 1319.934, "volume": 455594.0}, {"date": "2018-02-05", "close": 1236.5382, "volume": 210226.0}, {"date": "2018-02-06", "close": 1180.891, "volume": 253051.0}, {"date": "2018-02-07", "close": 1148.4926, "volume": 231975.0}, {"date": "2018-02-08", "close": 1119.694, "volume": 155858.0}, {"date": "2018-02-09", "close": 1119.544, "volume": 153244.0}, {"date": "2018-02-12", "close": 1180.441, "volume": 151639.0}, {"date": "2018-02-13", "close": 1134.8433, "volume": 107928.0}, {"date": "2018-02-14", "close": 1259.937, "volume": 572220.0}, {"date": "2018-02-15", "close": 1232.0384, "volume": 175895.0}, {"date": "2018-02-16", "close": 1251.3874, "volume": 156243.0}, {"date": "2018-02-20", "close": 1251.6874, "volume": 158689.0}, {"date": "2018-02-21", "close": 1296.6852, "volume": 135498.0}, {"date": "2018-02-22", "close": 1323.0838, "volume": 158856.0}, {"date": "2018-02-23", "close": 1343.9328, "volume": 85311.0}, {"date": "2018-02-26", "close": 1358.3321, "volume": 129406.0}, {"date": "2018-02-27", "close": 1350.6825, "volume": 70565.0}, {"date": "2018-02-28", "close": 1298.3351, "volume": 87970.0}, {"date": "2018-03-01", "close": 1268.1866, "volume": 160540.0}, {"date": "2018-03-02", "close": 1542.9728, "volume": 439104.0}, {"date": "2018-03-05", "close": 1531.1234, "volume": 138248.0}, {"date": "2018-03-06", "close": 1471.2764, "volume": 210555.0}, {"date": "2018-03-07", "close": 1519.424, "volume": 168180.0}, {"date": "2018-03-08", "close": 1626.5187, "volume": 139129.0}, {"date": "2018-03-09", "close": 1625.0187, "volume": 123287.0}, {"date": "2018-03-12", "close": 1545.9727, "volume": 206048.0}, {"date": "2018-03-13", "close": 1547.3226, "volume": 160468.0}, {"date": "2018-03-14", "close": 1567.5716, "volume": 233053.0}, {"date": "2018-03-15", "close": 1530.0735, "volume": 196570.0}, {"date": "2018-03-16", "close": 1544.9228, "volume": 2321281.0}, {"date": "2018-03-19", "close": 1575.0712, "volume": 211961.0}, {"date": "2018-03-20", "close": 1607.9196, "volume": 227778.0}, {"date": "2018-03-21", "close": 1603.5698, "volume": 116355.0}, {"date": "2018-03-22", "close": 1560.072, "volume": 121519.0}, {"date": "2018-03-23", "close": 1544.9228, "volume": 113377.0}, {"date": "2018-03-26", "close": 1605.3697, "volume": 161198.0}, {"date": "2018-03-27", "close": 1567.5716, "volume": 105592.0}, {"date": "2018-03-28", "close": 1575.0712, "volume": 94468.0}, {"date": "2018-03-29", "close": 1593.8203, "volume": 118805.0}, {"date": "2018-04-02", "close": 1481.4759, "volume": 186501.0}, {"date": "2018-04-03", "close": 1490.3255, "volume": 121102.0}, {"date": "2018-04-04", "close": 1527.6736, "volume": 80073.0}, {"date": "2018-04-05", "close": 1521.5239, "volume": 103133.0}, {"date": "2018-04-06", "close": 1407.9796, "volume": 328296.0}, {"date": "2018-04-09", "close": 1566.6717, "volume": 190510.0}, {"date": "2018-04-10", "close": 1541.0229, "volume": 151378.0}, {"date": "2018-04-11", "close": 1541.4729, "volume": 110043.0}, {"date": "2018-04-12", "close": 1556.0222, "volume": 74331.0}, {"date": "2018-04-13", "close": 1507.4246, "volume": 72185.0}, {"date": "2018-04-16", "close": 1401.9799, "volume": 478752.0}, {"date": "2018-04-17", "close": 1405.5797, "volume": 152946.0}, {"date": "2018-04-18", "close": 1388.0306, "volume": 120072.0}, {"date": "2018-04-19", "close": 1352.1824, "volume": 114768.0}, {"date": "2018-04-20", "close": 1293.0853, "volume": 205144.0}, {"date": "2018-04-23", "close": 1281.6859, "volume": 189889.0}, {"date": "2018-04-24", "close": 1267.5866, "volume": 134452.0}, {"date": "2018-04-25", "close": 1238.7881, "volume": 173760.0}, {"date": "2018-04-26", "close": 1262.7869, "volume": 118570.0}, {"date": "2018-04-27", "close": 1254.8373, "volume": 75353.0}, {"date": "2018-04-30", "close": 1254.8373, "volume": 107639.0}, {"date": "2018-05-01", "close": 1261.7369, "volume": 89588.0}, {"date": "2018-05-02", "close": 1279.586, "volume": 141217.0}, {"date": "2018-05-03", "close": 1241.1879, "volume": 122025.0}, {"date": "2018-05-04", "close": 1157.9421, "volume": 260525.0}, {"date": "2018-05-07", "close": 1181.3409, "volume": 116329.0}, {"date": "2018-05-08", "close": 1171.4414, "volume": 118327.0}, {"date": "2018-05-09", "close": 1167.3916, "volume": 132637.0}, {"date": "2018-05-10", "close": 1159.292, "volume": 177082.0}, {"date": "2018-05-11", "close": 1191.5404, "volume": 274158.0}, {"date": "2018-05-14", "close": 1213.8893, "volume": 159571.0}, {"date": "2018-05-15", "close": 1250.9375, "volume": 164652.0}, {"date": "2018-05-16", "close": 1286.9356, "volume": 177837.0}, {"date": "2018-05-17", "close": 1188.3906, "volume": 359163.0}, {"date": "2018-05-18", "close": 1279.436, "volume": 251383.0}, {"date": "2018-05-21", "close": 1251.9874, "volume": 107812.0}, {"date": "2018-05-22", "close": 1229.1885, "volume": 112904.0}, {"date": "2018-05-23", "close": 1241.9379, "volume": 89439.0}, {"date": "2018-05-24", "close": 1208.6396, "volume": 121039.0}, {"date": "2018-05-25", "close": 1199.34, "volume": 116730.0}, {"date": "2018-05-29", "close": 1167.3916, "volume": 129154.0}, {"date": "2018-05-30", "close": 1208.9395, "volume": 99915.0}, {"date": "2018-05-31", "close": 1203.9898, "volume": 696240.0}, {"date": "2018-06-01", "close": 1355.1822, "volume": 288218.0}, {"date": "2018-06-04", "close": 788.5106, "volume": 2055347.0}, {"date": "2018-06-05", "close": 839.358, "volume": 834175.0}, {"date": "2018-06-06", "close": 899.655, "volume": 1050950.0}, {"date": "2018-06-07", "close": 794.5103, "volume": 709985.0}, {"date": "2018-06-08", "close": 812.0594, "volume": 484524.0}, {"date": "2018-06-11", "close": 795.2602, "volume": 370698.0}, {"date": "2018-06-12", "close": 803.3598, "volume": 301148.0}, {"date": "2018-06-13", "close": 802.0099, "volume": 296169.0}, {"date": "2018-06-14", "close": 846.1077, "volume": 346430.0}, {"date": "2018-06-15", "close": 867.8566, "volume": 493534.0}, {"date": "2018-06-18", "close": 876.1062, "volume": 253248.0}, {"date": "2018-06-19", "close": 860.357, "volume": 244781.0}, {"date": "2018-06-20", "close": 872.5064, "volume": 184070.0}, {"date": "2018-06-21", "close": 837.8581, "volume": 277724.0}, {"date": "2018-06-22", "close": 792.7104, "volume": 1446906.0}, {"date": "2018-06-25", "close": 769.0115, "volume": 359604.0}, {"date": "2018-06-26", "close": 747.1126, "volume": 441687.0}, {"date": "2018-06-27", "close": 693.7153, "volume": 422523.0}, {"date": "2018-06-28", "close": 722.9639, "volume": 314351.0}, {"date": "2018-06-29", "close": 732.4134, "volume": 255249.0}, {"date": "2018-07-02", "close": 732.4134, "volume": 205895.0}, {"date": "2018-07-03", "close": 720.114, "volume": 80249.0}, {"date": "2018-07-05", "close": 713.0643, "volume": 110624.0}, {"date": "2018-07-06", "close": 714.5643, "volume": 145116.0}, {"date": "2018-07-09", "close": 713.2143, "volume": 145419.0}, {"date": "2018-07-10", "close": 706.7647, "volume": 141474.0}, {"date": "2018-07-11", "close": 701.3649, "volume": 131668.0}, {"date": "2018-07-12", "close": 715.0142, "volume": 121540.0}, {"date": "2018-07-13", "close": 716.8142, "volume": 125368.0}, {"date": "2018-07-16", "close": 716.8142, "volume": 116145.0}, {"date": "2018-07-17", "close": 725.3637, "volume": 86754.0}, {"date": "2018-07-18", "close": 718.1641, "volume": 118515.0}, {"date": "2018-07-19", "close": 736.1632, "volume": 111338.0}, {"date": "2018-07-20", "close": 730.9135, "volume": 165217.0}, {"date": "2018-07-23", "close": 740.513, "volume": 106339.0}, {"date": "2018-07-24", "close": 696.8652, "volume": 164171.0}, {"date": "2018-07-25", "close": 747.4126, "volume": 160105.0}, {"date": "2018-07-26", "close": 752.2124, "volume": 126837.0}, {"date": "2018-07-27", "close": 757.9121, "volume": 108836.0}, {"date": "2018-07-30", "close": 765.4117, "volume": 138839.0}, {"date": "2018-07-31", "close": 788.9606, "volume": 159545.0}, {"date": "2018-08-01", "close": 790.6105, "volume": 106849.0}, {"date": "2018-08-02", "close": 814.4593, "volume": 108859.0}, {"date": "2018-08-03", "close": 809.0595, "volume": 76139.0}, {"date": "2018-08-06", "close": 830.8085, "volume": 120862.0}, {"date": "2018-08-07", "close": 819.259, "volume": 143655.0}, {"date": "2018-08-08", "close": 839.358, "volume": 133336.0}, {"date": "2018-08-09", "close": 890.5055, "volume": 332292.0}, {"date": "2018-08-10", "close": 896.2052, "volume": 199878.0}, {"date": "2018-08-13", "close": 889.6055, "volume": 161380.0}, {"date": "2018-08-14", "close": 905.8047, "volume": 111858.0}, {"date": "2018-08-15", "close": 879.256, "volume": 125916.0}, {"date": "2018-08-16", "close": 899.205, "volume": 147002.0}, {"date": "2018-08-17", "close": 900.405, "volume": 103787.0}, {"date": "2018-08-20", "close": 908.9546, "volume": 102249.0}, {"date": "2018-08-21", "close": 929.3535, "volume": 137382.0}, {"date": "2018-08-22", "close": 946.3027, "volume": 92319.0}, {"date": "2018-08-23", "close": 952.6024, "volume": 109232.0}, {"date": "2018-08-24", "close": 958.3021, "volume": 81301.0}, {"date": "2018-08-27", "close": 978.2511, "volume": 111284.0}, {"date": "2018-08-28", "close": 991.6004, "volume": 84302.0}, {"date": "2018-08-29", "close": 1001.1999, "volume": 98359.0}, {"date": "2018-08-30", "close": 989.9505, "volume": 105043.0}, {"date": "2018-08-31", "close": 997.3001, "volume": 152593.0}, {"date": "2018-09-04", "close": 1027.2986, "volume": 161595.0}, {"date": "2018-09-05", "close": 1013.3493, "volume": 157442.0}, {"date": "2018-09-06", "close": 989.9505, "volume": 130305.0}, {"date": "2018-09-07", "close": 974.9512, "volume": 83830.0}, {"date": "2018-09-10", "close": 998.6501, "volume": 110131.0}, {"date": "2018-09-11", "close": 966.1017, "volume": 106360.0}, {"date": "2018-09-12", "close": 942.4029, "volume": 110231.0}, {"date": "2018-09-13", "close": 928.4536, "volume": 134975.0}, {"date": "2018-09-14", "close": 888.7056, "volume": 139110.0}, {"date": "2018-09-17", "close": 874.6063, "volume": 133305.0}, {"date": "2018-09-18", "close": 874.9063, "volume": 103246.0}, {"date": "2018-09-19", "close": 850.3075, "volume": 114001.0}, {"date": "2018-09-20", "close": 876.5562, "volume": 149626.0}, {"date": "2018-09-21", "close": 884.9557, "volume": 298639.0}, {"date": "2018-09-24", "close": 913.0043, "volume": 197827.0}, {"date": "2018-09-25", "close": 917.0541, "volume": 122503.0}, {"date": "2018-09-26", "close": 892.7554, "volume": 112639.0}, {"date": "2018-09-27", "close": 913.6043, "volume": 87559.0}, {"date": "2018-09-28", "close": 914.3543, "volume": 145465.0}, {"date": "2018-10-01", "close": 849.7075, "volume": 333311.0}, {"date": "2018-10-02", "close": 829.9085, "volume": 165400.0}, {"date": "2018-10-03", "close": 806.6597, "volume": 179233.0}, {"date": "2018-10-04", "close": 781.6109, "volume": 148953.0}, {"date": "2018-10-05", "close": 786.1107, "volume": 110013.0}, {"date": "2018-10-08", "close": 776.3612, "volume": 114203.0}, {"date": "2018-10-09", "close": 779.361, "volume": 90125.0}, {"date": "2018-10-10", "close": 729.4135, "volume": 143187.0}, {"date": "2018-10-11", "close": 718.4641, "volume": 143871.0}, {"date": "2018-10-12", "close": 733.6133, "volume": 133443.0}, {"date": "2018-10-15", "close": 736.1632, "volume": 87396.0}, {"date": "2018-10-16", "close": 757.0121, "volume": 83245.0}, {"date": "2018-10-17", "close": 758.8121, "volume": 70708.0}, {"date": "2018-10-18", "close": 743.3628, "volume": 89985.0}, {"date": "2018-10-19", "close": 722.8139, "volume": 97535.0}, {"date": "2018-10-22", "close": 598.3201, "volume": 415304.0}, {"date": "2018-10-23", "close": 592.4704, "volume": 324495.0}, {"date": "2018-10-24", "close": 549.1225, "volume": 261331.0}, {"date": "2018-10-25", "close": 551.5224, "volume": 177045.0}, {"date": "2018-10-26", "close": 551.9724, "volume": 138863.0}, {"date": "2018-10-29", "close": 548.5226, "volume": 132428.0}, {"date": "2018-10-30", "close": 562.6219, "volume": 124108.0}, {"date": "2018-10-31", "close": 580.171, "volume": 163421.0}, {"date": "2018-11-01", "close": 610.3195, "volume": 149913.0}, {"date": "2018-11-02", "close": 585.7207, "volume": 123852.0}, {"date": "2018-11-05", "close": 599.97, "volume": 150228.0}, {"date": "2018-11-06", "close": 541.1729, "volume": 298218.0}, {"date": "2018-11-07", "close": 569.2215, "volume": 139150.0}, {"date": "2018-11-08", "close": 529.6235, "volume": 288202.0}, {"date": "2018-11-09", "close": 510.2745, "volume": 193110.0}, {"date": "2018-11-12", "close": 554.8223, "volume": 412804.0}, {"date": "2018-11-13", "close": 560.222, "volume": 242068.0}, {"date": "2018-11-14", "close": 564.7218, "volume": 204941.0}, {"date": "2018-11-15", "close": 572.8214, "volume": 237799.0}, {"date": "2018-11-16", "close": 573.4213, "volume": 155402.0}, {"date": "2018-11-19", "close": 570.1215, "volume": 174018.0}, {"date": "2018-11-20", "close": 571.7714, "volume": 191391.0}, {"date": "2018-11-21", "close": 560.222, "volume": 155906.0}, {"date": "2018-11-23", "close": 557.3721, "volume": 52179.0}, {"date": "2018-11-26", "close": 584.8208, "volume": 129825.0}, {"date": "2018-11-27", "close": 568.3216, "volume": 168624.0}, {"date": "2018-11-28", "close": 578.2211, "volume": 142942.0}, {"date": "2018-11-29", "close": 588.8706, "volume": 129568.0}, {"date": "2018-11-30", "close": 605.8197, "volume": 180198.0}, {"date": "2018-12-03", "close": 607.9196, "volume": 209066.0}, {"date": "2018-12-04", "close": 569.9715, "volume": 182943.0}, {"date": "2018-12-06", "close": 570.5715, "volume": 137216.0}, {"date": "2018-12-07", "close": 554.8223, "volume": 133298.0}, {"date": "2018-12-10", "close": 549.8725, "volume": 118559.0}, {"date": "2018-12-11", "close": 546.4227, "volume": 108802.0}, {"date": "2018-12-12", "close": 554.5223, "volume": 210253.0}, {"date": "2018-12-13", "close": 569.9715, "volume": 130700.0}, {"date": "2018-12-14", "close": 547.6226, "volume": 113800.0}, {"date": "2018-12-17", "close": 512.3744, "volume": 190296.0}, {"date": "2018-12-18", "close": 536.0732, "volume": 229476.0}, {"date": "2018-12-19", "close": 513.8743, "volume": 142389.0}, {"date": "2018-12-20", "close": 489.4255, "volume": 119819.0}, {"date": "2018-12-21", "close": 459.277, "volume": 299303.0}, {"date": "2018-12-24", "close": 456.4272, "volume": 78015.0}, {"date": "2018-12-26", "close": 491.6754, "volume": 107813.0}, {"date": "2018-12-27", "close": 497.5251, "volume": 87475.0}, {"date": "2018-12-28", "close": 504.2748, "volume": 96697.0}, {"date": "2018-12-31", "close": 493.0253, "volume": 130925.0}, {"date": "2019-01-02", "close": 513.2743, "volume": 121874.0}, {"date": "2019-01-03", "close": 473.6763, "volume": 161151.0}, {"date": "2019-01-04", "close": 509.3745, "volume": 152519.0}, {"date": "2019-01-07", "close": 549.2725, "volume": 119698.0}, {"date": "2019-01-08", "close": 610.1695, "volume": 393158.0}, {"date": "2019-01-09", "close": 617.6691, "volume": 170974.0}, {"date": "2019-01-10", "close": 622.0189, "volume": 95151.0}, {"date": "2019-01-11", "close": 615.1192, "volume": 105798.0}, {"date": "2019-01-14", "close": 622.7689, "volume": 182387.0}, {"date": "2019-01-15", "close": 667.7666, "volume": 141074.0}, {"date": "2019-01-16", "close": 669.2665, "volume": 132315.0}, {"date": "2019-01-17", "close": 681.2659, "volume": 129069.0}, {"date": "2019-01-18", "close": 692.9654, "volume": 107016.0}, {"date": "2019-01-22", "close": 671.3664, "volume": 80543.0}, {"date": "2019-01-23", "close": 659.217, "volume": 82968.0}, {"date": "2019-01-24", "close": 648.4176, "volume": 63928.0}, {"date": "2019-01-25", "close": 658.7671, "volume": 100607.0}, {"date": "2019-01-28", "close": 644.8178, "volume": 90812.0}, {"date": "2019-01-29", "close": 637.6181, "volume": 67774.0}, {"date": "2019-01-30", "close": 646.4677, "volume": 63938.0}, {"date": "2019-01-31", "close": 635.0682, "volume": 104626.0}, {"date": "2019-02-01", "close": 633.5683, "volume": 77904.0}, {"date": "2019-02-04", "close": 637.4681, "volume": 75274.0}, {"date": "2019-02-05", "close": 656.2172, "volume": 77616.0}, {"date": "2019-02-06", "close": 665.0667, "volume": 86824.0}, {"date": "2019-02-07", "close": 657.2671, "volume": 98409.0}, {"date": "2019-02-08", "close": 673.3163, "volume": 66536.0}, {"date": "2019-02-11", "close": 695.2152, "volume": 112978.0}, {"date": "2019-02-12", "close": 633.8683, "volume": 271989.0}, {"date": "2019-02-13", "close": 633.7183, "volume": 81629.0}, {"date": "2019-02-14", "close": 639.268, "volume": 71038.0}, {"date": "2019-02-15", "close": 625.3187, "volume": 192861.0}, {"date": "2019-02-19", "close": 642.1179, "volume": 118563.0}, {"date": "2019-02-20", "close": 645.4177, "volume": 86005.0}, {"date": "2019-02-21", "close": 603.8698, "volume": 121359.0}, {"date": "2019-02-22", "close": 600.72, "volume": 150593.0}, {"date": "2019-02-25", "close": 614.6693, "volume": 153339.0}, {"date": "2019-02-26", "close": 615.4192, "volume": 92122.0}, {"date": "2019-02-27", "close": 615.4192, "volume": 109373.0}, {"date": "2019-02-28", "close": 608.0696, "volume": 97556.0}, {"date": "2019-03-01", "close": 571.9214, "volume": 310037.0}, {"date": "2019-03-04", "close": 574.4713, "volume": 93319.0}, {"date": "2019-03-05", "close": 575.9712, "volume": 82896.0}, {"date": "2019-03-06", "close": 545.8227, "volume": 175253.0}, {"date": "2019-03-07", "close": 537.2731, "volume": 91615.0}, {"date": "2019-03-08", "close": 526.9237, "volume": 76811.0}, {"date": "2019-03-11", "close": 531.7234, "volume": 103976.0}, {"date": "2019-03-12", "close": 543.1228, "volume": 141762.0}, {"date": "2019-03-13", "close": 564.8718, "volume": 92591.0}, {"date": "2019-03-14", "close": 544.7728, "volume": 90069.0}, {"date": "2019-03-15", "close": 532.9234, "volume": 151757.0}, {"date": "2019-03-18", "close": 523.9238, "volume": 138430.0}, {"date": "2019-03-19", "close": 516.1242, "volume": 80258.0}, {"date": "2019-03-20", "close": 489.1255, "volume": 148104.0}, {"date": "2019-03-21", "close": 502.1749, "volume": 100166.0}, {"date": "2019-03-22", "close": 482.5259, "volume": 86832.0}, {"date": "2019-03-25", "close": 485.5257, "volume": 85701.0}, {"date": "2019-03-26", "close": 484.7758, "volume": 118235.0}, {"date": "2019-03-27", "close": 476.6762, "volume": 67257.0}, {"date": "2019-03-28", "close": 490.3255, "volume": 118636.0}, {"date": "2019-03-29", "close": 503.9748, "volume": 112500.0}, {"date": "2019-04-01", "close": 498.5751, "volume": 79624.0}, {"date": "2019-04-02", "close": 505.4747, "volume": 68365.0}, {"date": "2019-04-03", "close": 529.3235, "volume": 116240.0}, {"date": "2019-04-04", "close": 529.3235, "volume": 62986.0}, {"date": "2019-04-05", "close": 544.4728, "volume": 66003.0}, {"date": "2019-04-08", "close": 539.673, "volume": 71139.0}, {"date": "2019-04-09", "close": 531.7234, "volume": 75050.0}, {"date": "2019-04-10", "close": 537.4231, "volume": 67627.0}, {"date": "2019-04-11", "close": 536.2232, "volume": 76758.0}, {"date": "2019-04-12", "close": 527.2236, "volume": 80323.0}, {"date": "2019-04-15", "close": 502.3249, "volume": 105291.0}, {"date": "2019-04-16", "close": 500.675, "volume": 139271.0}, {"date": "2019-04-17", "close": 467.8266, "volume": 134275.0}, {"date": "2019-04-18", "close": 475.1762, "volume": 245083.0}, {"date": "2019-04-22", "close": 464.9767, "volume": 86067.0}, {"date": "2019-04-23", "close": 474.2763, "volume": 103212.0}, {"date": "2019-04-24", "close": 466.9267, "volume": 112442.0}, {"date": "2019-04-25", "close": 476.6762, "volume": 92384.0}, {"date": "2019-04-26", "close": 483.8758, "volume": 61758.0}, {"date": "2019-04-29", "close": 484.9258, "volume": 63266.0}, {"date": "2019-04-30", "close": 480.276, "volume": 168260.0}, {"date": "2019-05-01", "close": 474.5763, "volume": 89413.0}, {"date": "2019-05-02", "close": 482.0759, "volume": 94214.0}, {"date": "2019-05-03", "close": 483.2758, "volume": 69231.0}, {"date": "2019-05-06", "close": 490.3255, "volume": 89111.0}, {"date": "2019-05-07", "close": 481.1759, "volume": 128740.0}, {"date": "2019-05-08", "close": 494.6753, "volume": 135004.0}, {"date": "2019-05-09", "close": 531.7234, "volume": 199616.0}, {"date": "2019-05-10", "close": 521.8239, "volume": 117310.0}, {"date": "2019-05-13", "close": 489.1255, "volume": 108005.0}, {"date": "2019-05-14", "close": 506.2247, "volume": 95078.0}, {"date": "2019-05-15", "close": 508.4746, "volume": 85917.0}, {"date": "2019-05-16", "close": 470.0765, "volume": 295594.0}, {"date": "2019-05-17", "close": 480.276, "volume": 113705.0}, {"date": "2019-05-20", "close": 482.2259, "volume": 83916.0}, {"date": "2019-05-21", "close": 501.2749, "volume": 97267.0}, {"date": "2019-05-22", "close": 502.0249, "volume": 74124.0}, {"date": "2019-05-23", "close": 496.0252, "volume": 94381.0}, {"date": "2019-05-24", "close": 506.8247, "volume": 70889.0}, {"date": "2019-05-28", "close": 481.7759, "volume": 168765.0}, {"date": "2019-05-29", "close": 488.0756, "volume": 100746.0}, {"date": "2019-05-30", "close": 481.6259, "volume": 89260.0}, {"date": "2019-05-31", "close": 469.7765, "volume": 137489.0}, {"date": "2019-06-03", "close": 510.8745, "volume": 261600.0}, {"date": "2019-06-04", "close": 493.7753, "volume": 149148.0}, {"date": "2019-06-05", "close": 504.5748, "volume": 89413.0}, {"date": "2019-06-06", "close": 494.6753, "volume": 112892.0}, {"date": "2019-06-07", "close": 494.9753, "volume": 77079.0}, {"date": "2019-06-10", "close": 496.9252, "volume": 87773.0}, {"date": "2019-06-11", "close": 499.025, "volume": 70678.0}, {"date": "2019-06-12", "close": 504.4248, "volume": 53572.0}, {"date": "2019-06-13", "close": 510.4245, "volume": 50601.0}, {"date": "2019-06-14", "close": 500.9749, "volume": 44917.0}, {"date": "2019-06-17", "close": 505.4747, "volume": 60572.0}, {"date": "2019-06-18", "close": 527.5236, "volume": 80769.0}, {"date": "2019-06-19", "close": 530.0735, "volume": 62104.0}, {"date": "2019-06-20", "close": 530.8235, "volume": 67559.0}, {"date": "2019-06-21", "close": 522.8739, "volume": 150054.0}, {"date": "2019-06-24", "close": 508.3246, "volume": 67494.0}, {"date": "2019-06-25", "close": 519.274, "volume": 94586.0}, {"date": "2019-06-26", "close": 499.325, "volume": 78049.0}, {"date": "2019-06-27", "close": 520.174, "volume": 62067.0}, {"date": "2019-06-28", "close": 533.6733, "volume": 300932.0}, {"date": "2019-07-01", "close": 537.4231, "volume": 109054.0}, {"date": "2019-07-02", "close": 541.9229, "volume": 65346.0}, {"date": "2019-07-03", "close": 544.0228, "volume": 127108.0}, {"date": "2019-07-05", "close": 527.0736, "volume": 72819.0}, {"date": "2019-07-08", "close": 512.6744, "volume": 90249.0}, {"date": "2019-07-09", "close": 522.5739, "volume": 70982.0}, {"date": "2019-07-10", "close": 521.8239, "volume": 48478.0}, {"date": "2019-07-11", "close": 502.9249, "volume": 60787.0}, {"date": "2019-07-12", "close": 505.7747, "volume": 66113.0}, {"date": "2019-07-15", "close": 498.1251, "volume": 65200.0}, {"date": "2019-07-16", "close": 487.3256, "volume": 146510.0}, {"date": "2019-07-17", "close": 479.676, "volume": 75900.0}, {"date": "2019-07-18", "close": 481.0259, "volume": 78328.0}, {"date": "2019-07-19", "close": 479.526, "volume": 67863.0}, {"date": "2019-07-22", "close": 485.0757, "volume": 60537.0}, {"date": "2019-07-23", "close": 481.3259, "volume": 46385.0}, {"date": "2019-07-24", "close": 481.7759, "volume": 51303.0}, {"date": "2019-07-25", "close": 449.8275, "volume": 252975.0}, {"date": "2019-07-26", "close": 466.7767, "volume": 143852.0}, {"date": "2019-07-29", "close": 439.028, "volume": 120711.0}, {"date": "2019-07-30", "close": 439.178, "volume": 149288.0}, {"date": "2019-07-31", "close": 426.8787, "volume": 97263.0}, {"date": "2019-08-01", "close": 467.8266, "volume": 177988.0}, {"date": "2019-08-02", "close": 466.3267, "volume": 157094.0}, {"date": "2019-08-05", "close": 431.9784, "volume": 137522.0}, {"date": "2019-08-06", "close": 431.3784, "volume": 82111.0}, {"date": "2019-08-07", "close": 431.9784, "volume": 149007.0}, {"date": "2019-08-08", "close": 443.5278, "volume": 158120.0}, {"date": "2019-08-09", "close": 313.7843, "volume": 1524333.0}, {"date": "2019-08-12", "close": 278.6861, "volume": 546314.0}, {"date": "2019-08-13", "close": 282.7359, "volume": 312223.0}, {"date": "2019-08-14", "close": 280.786, "volume": 295275.0}, {"date": "2019-08-15", "close": 272.8364, "volume": 279673.0}, {"date": "2019-08-16", "close": 271.4864, "volume": 200047.0}, {"date": "2019-08-19", "close": 268.0366, "volume": 242837.0}, {"date": "2019-08-20", "close": 256.6372, "volume": 242976.0}, {"date": "2019-08-21", "close": 255.1372, "volume": 254803.0}, {"date": "2019-08-22", "close": 254.6873, "volume": 201807.0}, {"date": "2019-08-23", "close": 254.8373, "volume": 249203.0}, {"date": "2019-08-26", "close": 259.337, "volume": 212602.0}, {"date": "2019-08-27", "close": 253.6373, "volume": 226902.0}, {"date": "2019-08-28", "close": 261.8869, "volume": 140232.0}, {"date": "2019-08-29", "close": 260.387, "volume": 172723.0}, {"date": "2019-08-30", "close": 263.5368, "volume": 114212.0}, {"date": "2019-09-03", "close": 253.6373, "volume": 300994.0}, {"date": "2019-09-04", "close": 254.3873, "volume": 222558.0}, {"date": "2019-09-05", "close": 260.537, "volume": 178639.0}, {"date": "2019-09-06", "close": 255.1372, "volume": 142032.0}, {"date": "2019-09-09", "close": 267.8866, "volume": 193532.0}, {"date": "2019-09-10", "close": 298.6351, "volume": 315632.0}, {"date": "2019-09-11", "close": 300.285, "volume": 214915.0}, {"date": "2019-09-12", "close": 299.085, "volume": 150057.0}, {"date": "2019-09-13", "close": 301.6349, "volume": 152320.0}, {"date": "2019-09-16", "close": 318.2841, "volume": 179452.0}, {"date": "2019-09-17", "close": 310.4845, "volume": 205637.0}, {"date": "2019-09-18", "close": 301.4849, "volume": 136032.0}, {"date": "2019-09-19", "close": 303.2848, "volume": 117597.0}, {"date": "2019-09-20", "close": 302.2349, "volume": 322795.0}, {"date": "2019-09-23", "close": 298.8601, "volume": 113948.0}, {"date": "2019-09-24", "close": 283.6358, "volume": 163553.0}, {"date": "2019-09-25", "close": 281.9859, "volume": 136112.0}, {"date": "2019-09-26", "close": 263.3868, "volume": 272307.0}, {"date": "2019-09-27", "close": 268.4866, "volume": 407839.0}, {"date": "2019-09-30", "close": 273.2113, "volume": 213676.0}, {"date": "2019-10-01", "close": 276.4362, "volume": 178615.0}, {"date": "2019-10-02", "close": 259.937, "volume": 2846360.0}, {"date": "2019-10-03", "close": 272.9864, "volume": 266951.0}, {"date": "2019-10-04", "close": 284.4608, "volume": 145617.0}, {"date": "2019-10-07", "close": 280.036, "volume": 172649.0}, {"date": "2019-10-08", "close": 242.6879, "volume": 366558.0}, {"date": "2019-10-09", "close": 250.6375, "volume": 158697.0}, {"date": "2019-10-10", "close": 241.9379, "volume": 186040.0}, {"date": "2019-10-11", "close": 256.3372, "volume": 195432.0}, {"date": "2019-10-14", "close": 238.0381, "volume": 182595.0}, {"date": "2019-10-15", "close": 259.412, "volume": 214323.0}, {"date": "2019-10-16", "close": 263.0868, "volume": 128511.0}, {"date": "2019-10-17", "close": 266.5367, "volume": 101194.0}, {"date": "2019-10-18", "close": 259.037, "volume": 326957.0}, {"date": "2019-10-21", "close": 265.9367, "volume": 135083.0}, {"date": "2019-10-22", "close": 257.9871, "volume": 104353.0}, {"date": "2019-10-23", "close": 251.5374, "volume": 159511.0}, {"date": "2019-10-24", "close": 247.0376, "volume": 98694.0}, {"date": "2019-10-25", "close": 250.1875, "volume": 136713.0}, {"date": "2019-10-28", "close": 265.4867, "volume": 113443.0}, {"date": "2019-10-29", "close": 264.2868, "volume": 103585.0}, {"date": "2019-10-30", "close": 263.2368, "volume": 105046.0}, {"date": "2019-10-31", "close": 256.8622, "volume": 122689.0}, {"date": "2019-11-01", "close": 274.6363, "volume": 222380.0}, {"date": "2019-11-04", "close": 277.0361, "volume": 165751.0}, {"date": "2019-11-05", "close": 278.0861, "volume": 130511.0}, {"date": "2019-11-06", "close": 271.4864, "volume": 151313.0}, {"date": "2019-11-07", "close": 280.486, "volume": 333071.0}, {"date": "2019-11-08", "close": 300.585, "volume": 264323.0}, {"date": "2019-11-11", "close": 314.6843, "volume": 485940.0}, {"date": "2019-11-12", "close": 305.1597, "volume": 214894.0}, {"date": "2019-11-13", "close": 299.085, "volume": 158300.0}, {"date": "2019-11-14", "close": 291.4354, "volume": 132673.0}, {"date": "2019-11-15", "close": 294.7353, "volume": 131103.0}, {"date": "2019-11-18", "close": 270.1365, "volume": 297504.0}, {"date": "2019-11-19", "close": 274.6363, "volume": 114442.0}, {"date": "2019-11-20", "close": 298.9351, "volume": 216714.0}, {"date": "2019-11-21", "close": 301.7099, "volume": 168999.0}, {"date": "2019-11-22", "close": 316.0342, "volume": 144842.0}, {"date": "2019-11-25", "close": 317.7591, "volume": 165473.0}, {"date": "2019-11-26", "close": 307.0346, "volume": 658192.0}, {"date": "2019-11-27", "close": 308.0846, "volume": 156504.0}, {"date": "2019-11-29", "close": 304.3348, "volume": 78936.0}, {"date": "2019-12-02", "close": 292.1854, "volume": 141426.0}, {"date": "2019-12-03", "close": 291.8104, "volume": 171538.0}, {"date": "2019-12-04", "close": 304.4098, "volume": 163525.0}, {"date": "2019-12-05", "close": 297.8851, "volume": 140874.0}, {"date": "2019-12-06", "close": 306.7347, "volume": 152364.0}, {"date": "2019-12-09", "close": 346.7077, "volume": 254742.0}, {"date": "2019-12-10", "close": 336.7332, "volume": 141198.0}, {"date": "2019-12-11", "close": 323.9838, "volume": 126264.0}, {"date": "2019-12-12", "close": 326.8337, "volume": 105984.0}, {"date": "2019-12-13", "close": 319.034, "volume": 109951.0}, {"date": "2019-12-16", "close": 313.7843, "volume": 106346.0}, {"date": "2019-12-17", "close": 322.0339, "volume": 118907.0}, {"date": "2019-12-18", "close": 319.259, "volume": 137920.0}, {"date": "2019-12-19", "close": 324.2838, "volume": 89258.0}, {"date": "2019-12-20", "close": 319.784, "volume": 220069.0}, {"date": "2019-12-23", "close": 327.7336, "volume": 129399.0}, {"date": "2019-12-24", "close": 334.9333, "volume": 61287.0}, {"date": "2019-12-26", "close": 329.6835, "volume": 90241.0}, {"date": "2019-12-27", "close": 323.5338, "volume": 77033.0}, {"date": "2019-12-30", "close": 311.5344, "volume": 107928.0}, {"date": "2019-12-31", "close": 323.7588, "volume": 109389.0}, {"date": "2020-01-02", "close": 314.3843, "volume": 121195.0}, {"date": "2020-01-03", "close": 307.9346, "volume": 84422.0}, {"date": "2020-01-06", "close": 314.9842, "volume": 98902.0}, {"date": "2020-01-07", "close": 318.8841, "volume": 89157.0}, {"date": "2020-01-08", "close": 326.3837, "volume": 118302.0}, {"date": "2020-01-09", "close": 323.8338, "volume": 126954.0}, {"date": "2020-01-10", "close": 403.7798, "volume": 781637.0}, {"date": "2020-01-13", "close": 410.9794, "volume": 427255.0}, {"date": "2020-01-14", "close": 419.379, "volume": 457263.0}, {"date": "2020-01-15", "close": 352.3324, "volume": 684096.0}, {"date": "2020-01-16", "close": 358.4821, "volume": 206095.0}, {"date": "2020-01-17", "close": 337.1831, "volume": 232151.0}, {"date": "2020-01-21", "close": 336.2832, "volume": 126088.0}, {"date": "2020-01-22", "close": 331.9334, "volume": 99573.0}, {"date": "2020-01-23", "close": 326.5337, "volume": 106253.0}, {"date": "2020-01-24", "close": 316.9342, "volume": 126796.0}, {"date": "2020-01-27", "close": 296.5352, "volume": 143755.0}, {"date": "2020-01-28", "close": 305.5347, "volume": 90629.0}, {"date": "2020-01-29", "close": 308.5346, "volume": 98277.0}, {"date": "2020-01-30", "close": 304.3348, "volume": 84993.0}, {"date": "2020-01-31", "close": 298.3351, "volume": 102272.0}, {"date": "2020-02-03", "close": 323.0838, "volume": 145800.0}, {"date": "2020-02-04", "close": 330.5835, "volume": 115635.0}, {"date": "2020-02-05", "close": 343.9328, "volume": 115341.0}, {"date": "2020-02-06", "close": 342.1329, "volume": 86576.0}, {"date": "2020-02-07", "close": 339.133, "volume": 56118.0}, {"date": "2020-02-10", "close": 335.3832, "volume": 85218.0}, {"date": "2020-02-11", "close": 335.9832, "volume": 74048.0}, {"date": "2020-02-12", "close": 352.1074, "volume": 164852.0}, {"date": "2020-02-13", "close": 342.7329, "volume": 77853.0}, {"date": "2020-02-14", "close": 346.9327, "volume": 144377.0}, {"date": "2020-02-18", "close": 330.7335, "volume": 90539.0}, {"date": "2020-02-19", "close": 342.5829, "volume": 70447.0}, {"date": "2020-02-20", "close": 355.0322, "volume": 89856.0}, {"date": "2020-02-21", "close": 352.9324, "volume": 81927.0}, {"date": "2020-02-24", "close": 335.3832, "volume": 117129.0}, {"date": "2020-02-25", "close": 332.2334, "volume": 138429.0}, {"date": "2020-02-26", "close": 321.0589, "volume": 99599.0}, {"date": "2020-02-27", "close": 307.9346, "volume": 137805.0}, {"date": "2020-02-28", "close": 312.1344, "volume": 216253.0}, {"date": "2020-03-02", "close": 301.4849, "volume": 162452.0}, {"date": "2020-03-03", "close": 291.4354, "volume": 117546.0}, {"date": "2020-03-04", "close": 305.6847, "volume": 120782.0}, {"date": "2020-03-05", "close": 302.2349, "volume": 80437.0}, {"date": "2020-03-06", "close": 295.6352, "volume": 97302.0}, {"date": "2020-03-09", "close": 265.7867, "volume": 120340.0}, {"date": "2020-03-10", "close": 269.6865, "volume": 116736.0}, {"date": "2020-03-11", "close": 247.0376, "volume": 108960.0}, {"date": "2020-03-12", "close": 241.6379, "volume": 136453.0}, {"date": "2020-03-13", "close": 248.9876, "volume": 129213.0}, {"date": "2020-03-16", "close": 217.0391, "volume": 142056.0}, {"date": "2020-03-17", "close": 238.4881, "volume": 156675.0}, {"date": "2020-03-18", "close": 244.6378, "volume": 130921.0}, {"date": "2020-03-19", "close": 258.1371, "volume": 134403.0}, {"date": "2020-03-20", "close": 244.0378, "volume": 142946.0}, {"date": "2020-03-23", "close": 241.0379, "volume": 129901.0}, {"date": "2020-03-24", "close": 252.8874, "volume": 109611.0}, {"date": "2020-03-25", "close": 253.9373, "volume": 96283.0}, {"date": "2020-03-26", "close": 262.6369, "volume": 83553.0}, {"date": "2020-03-27", "close": 258.4371, "volume": 82942.0}, {"date": "2020-03-30", "close": 270.8865, "volume": 105085.0}, {"date": "2020-03-31", "close": 267.7366, "volume": 74840.0}, {"date": "2020-04-01", "close": 263.6868, "volume": 74055.0}, {"date": "2020-04-02", "close": 256.1872, "volume": 69800.0}, {"date": "2020-04-03", "close": 252.8874, "volume": 57239.0}, {"date": "2020-04-06", "close": 270.8865, "volume": 79347.0}, {"date": "2020-04-07", "close": 263.8368, "volume": 78691.0}, {"date": "2020-04-08", "close": 276.5862, "volume": 87352.0}, {"date": "2020-04-09", "close": 281.6859, "volume": 113939.0}, {"date": "2020-04-13", "close": 279.886, "volume": 52985.0}, {"date": "2020-04-14", "close": 288.1356, "volume": 113419.0}, {"date": "2020-04-15", "close": 275.9862, "volume": 88115.0}, {"date": "2020-04-16", "close": 275.5362, "volume": 96228.0}, {"date": "2020-04-17", "close": 291.4354, "volume": 136522.0}, {"date": "2020-04-20", "close": 301.6349, "volume": 94328.0}, {"date": "2020-04-21", "close": 285.2857, "volume": 63075.0}, {"date": "2020-04-22", "close": 292.4854, "volume": 52609.0}, {"date": "2020-04-23", "close": 290.8355, "volume": 46342.0}, {"date": "2020-04-24", "close": 293.9853, "volume": 59298.0}, {"date": "2020-04-27", "close": 301.3349, "volume": 58620.0}, {"date": "2020-04-28", "close": 298.3351, "volume": 78563.0}, {"date": "2020-04-29", "close": 295.1852, "volume": 80352.0}, {"date": "2020-04-30", "close": 287.9856, "volume": 113746.0}, {"date": "2020-05-01", "close": 270.8115, "volume": 74505.0}, {"date": "2020-05-04", "close": 286.0357, "volume": 72538.0}, {"date": "2020-05-05", "close": 292.1854, "volume": 70947.0}, {"date": "2020-05-06", "close": 292.9354, "volume": 46755.0}, {"date": "2020-05-07", "close": 298.1851, "volume": 75597.0}, {"date": "2020-05-08", "close": 311.5344, "volume": 156942.0}, {"date": "2020-05-11", "close": 340.033, "volume": 144838.0}, {"date": "2020-05-12", "close": 325.9337, "volume": 118012.0}, {"date": "2020-05-13", "close": 326.2337, "volume": 80511.0}, {"date": "2020-05-14", "close": 320.234, "volume": 71645.0}, {"date": "2020-05-15", "close": 330.2835, "volume": 47753.0}, {"date": "2020-05-18", "close": 339.283, "volume": 83097.0}, {"date": "2020-05-19", "close": 335.2332, "volume": 54527.0}, {"date": "2020-05-20", "close": 344.5328, "volume": 84869.0}, {"date": "2020-05-21", "close": 343.0328, "volume": 76670.0}, {"date": "2020-05-22", "close": 345.5827, "volume": 55946.0}, {"date": "2020-05-26", "close": 341.8329, "volume": 71240.0}, {"date": "2020-05-27", "close": 342.7329, "volume": 55172.0}, {"date": "2020-05-28", "close": 333.1333, "volume": 75896.0}, {"date": "2020-05-29", "close": 325.4837, "volume": 98741.0}, {"date": "2020-06-01", "close": 324.4338, "volume": 76022.0}, {"date": "2020-06-02", "close": 326.9837, "volume": 87286.0}, {"date": "2020-06-03", "close": 339.433, "volume": 121549.0}, {"date": "2020-06-04", "close": 346.4827, "volume": 120225.0}, {"date": "2020-06-05", "close": 334.0333, "volume": 78440.0}, {"date": "2020-06-08", "close": 338.9831, "volume": 81763.0}, {"date": "2020-06-09", "close": 332.3834, "volume": 84229.0}, {"date": "2020-06-10", "close": 327.2836, "volume": 73846.0}, {"date": "2020-06-11", "close": 303.8848, "volume": 88185.0}, {"date": "2020-06-12", "close": 307.3346, "volume": 94118.0}, {"date": "2020-06-15", "close": 311.0844, "volume": 52311.0}, {"date": "2020-06-16", "close": 319.484, "volume": 63228.0}, {"date": "2020-06-17", "close": 325.6337, "volume": 64554.0}, {"date": "2020-06-18", "close": 329.6085, "volume": 48502.0}, {"date": "2020-06-19", "close": 342.2829, "volume": 129908.0}, {"date": "2020-06-22", "close": 351.5824, "volume": 97231.0}, {"date": "2020-06-23", "close": 344.5328, "volume": 65395.0}, {"date": "2020-06-24", "close": 331.3334, "volume": 85309.0}, {"date": "2020-06-25", "close": 337.3331, "volume": 56533.0}, {"date": "2020-06-26", "close": 330.7335, "volume": 94164.0}, {"date": "2020-06-29", "close": 336.2832, "volume": 57735.0}, {"date": "2020-06-30", "close": 347.3826, "volume": 68278.0}, {"date": "2020-07-01", "close": 351.7324, "volume": 102333.0}, {"date": "2020-07-02", "close": 352.7824, "volume": 68352.0}, {"date": "2020-07-06", "close": 359.682, "volume": 62508.0}, {"date": "2020-07-07", "close": 362.0819, "volume": 47456.0}, {"date": "2020-07-08", "close": 371.8314, "volume": 56934.0}, {"date": "2020-07-09", "close": 366.4317, "volume": 55599.0}, {"date": "2020-07-10", "close": 360.357, "volume": 34867.0}, {"date": "2020-07-13", "close": 350.3825, "volume": 48544.0}, {"date": "2020-07-14", "close": 353.8323, "volume": 63279.0}, {"date": "2020-07-15", "close": 369.8815, "volume": 55531.0}, {"date": "2020-07-16", "close": 359.382, "volume": 48742.0}, {"date": "2020-07-17", "close": 365.5317, "volume": 58826.0}, {"date": "2020-07-20", "close": 368.6816, "volume": 41656.0}, {"date": "2020-07-21", "close": 364.6318, "volume": 30705.0}, {"date": "2020-07-22", "close": 360.132, "volume": 33500.0}, {"date": "2020-07-23", "close": 356.3822, "volume": 30230.0}, {"date": "2020-07-24", "close": 346.1827, "volume": 48970.0}, {"date": "2020-07-27", "close": 354.7323, "volume": 33453.0}, {"date": "2020-07-28", "close": 347.8326, "volume": 31706.0}, {"date": "2020-07-29", "close": 340.783, "volume": 66299.0}, {"date": "2020-07-30", "close": 349.0325, "volume": 52681.0}, {"date": "2020-07-31", "close": 332.3834, "volume": 70858.0}, {"date": "2020-08-03", "close": 331.1834, "volume": 75364.0}, {"date": "2020-08-04", "close": 328.7836, "volume": 50163.0}, {"date": "2020-08-05", "close": 326.2337, "volume": 46929.0}, {"date": "2020-08-06", "close": 322.6339, "volume": 57706.0}, {"date": "2020-08-07", "close": 327.7336, "volume": 84024.0}, {"date": "2020-08-10", "close": 320.309, "volume": 48325.0}, {"date": "2020-08-11", "close": 305.9847, "volume": 49346.0}, {"date": "2020-08-12", "close": 301.4849, "volume": 45019.0}, {"date": "2020-08-13", "close": 300.735, "volume": 45898.0}, {"date": "2020-08-14", "close": 293.2353, "volume": 50273.0}, {"date": "2020-08-17", "close": 294.1353, "volume": 57858.0}, {"date": "2020-08-18", "close": 292.3354, "volume": 42327.0}, {"date": "2020-08-19", "close": 289.6355, "volume": 52781.0}, {"date": "2020-08-20", "close": 287.6856, "volume": 44113.0}, {"date": "2020-08-21", "close": 287.2356, "volume": 60615.0}, {"date": "2020-08-24", "close": 287.3856, "volume": 61886.0}, {"date": "2020-08-25", "close": 290.0105, "volume": 55979.0}, {"date": "2020-08-26", "close": 291.7354, "volume": 66501.0}, {"date": "2020-08-27", "close": 287.5356, "volume": 74754.0}, {"date": "2020-08-28", "close": 287.0856, "volume": 55661.0}, {"date": "2020-08-31", "close": 290.0855, "volume": 42389.0}, {"date": "2020-09-01", "close": 287.2356, "volume": 80547.0}, {"date": "2020-09-02", "close": 287.9856, "volume": 47663.0}, {"date": "2020-09-03", "close": 287.2356, "volume": 79892.0}, {"date": "2020-09-04", "close": 283.7858, "volume": 100820.0}, {"date": "2020-09-08", "close": 276.5862, "volume": 67854.0}, {"date": "2020-09-09", "close": 282.7359, "volume": 54098.0}, {"date": "2020-09-10", "close": 282.2859, "volume": 43359.0}, {"date": "2020-09-11", "close": 282.2859, "volume": 45819.0}, {"date": "2020-09-14", "close": 296.2352, "volume": 93352.0}, {"date": "2020-09-15", "close": 300.135, "volume": 78942.0}, {"date": "2020-09-16", "close": 304.6348, "volume": 60040.0}, {"date": "2020-09-17", "close": 305.0847, "volume": 64635.0}, {"date": "2020-09-18", "close": 302.5349, "volume": 133662.0}, {"date": "2020-09-21", "close": 291.1354, "volume": 76152.0}, {"date": "2020-09-22", "close": 298.4851, "volume": 99848.0}, {"date": "2020-09-23", "close": 283.6358, "volume": 69034.0}, {"date": "2020-09-24", "close": 270.4365, "volume": 76352.0}, {"date": "2020-09-25", "close": 264.1368, "volume": 89078.0}, {"date": "2020-09-28", "close": 252.5874, "volume": 104426.0}, {"date": "2020-09-29", "close": 253.3373, "volume": 105247.0}, {"date": "2020-09-30", "close": 248.8376, "volume": 98668.0}, {"date": "2020-10-01", "close": 250.6375, "volume": 87553.0}, {"date": "2020-10-02", "close": 244.1878, "volume": 69518.0}, {"date": "2020-10-05", "close": 259.187, "volume": 71209.0}, {"date": "2020-10-06", "close": 257.8371, "volume": 66644.0}, {"date": "2020-10-07", "close": 267.2866, "volume": 41569.0}, {"date": "2020-10-08", "close": 271.9364, "volume": 50533.0}, {"date": "2020-10-09", "close": 268.0366, "volume": 33471.0}, {"date": "2020-10-12", "close": 258.8871, "volume": 46157.0}, {"date": "2020-10-13", "close": 254.6873, "volume": 50981.0}, {"date": "2020-10-14", "close": 263.0868, "volume": 108198.0}, {"date": "2020-10-15", "close": 265.3367, "volume": 61387.0}, {"date": "2020-10-16", "close": 257.0871, "volume": 126527.0}, {"date": "2020-10-19", "close": 253.0373, "volume": 49582.0}, {"date": "2020-10-20", "close": 257.5371, "volume": 48723.0}, {"date": "2020-10-21", "close": 249.2125, "volume": 79490.0}, {"date": "2020-10-22", "close": 257.6871, "volume": 62735.0}, {"date": "2020-10-23", "close": 263.0868, "volume": 45170.0}, {"date": "2020-10-26", "close": 254.5373, "volume": 63157.0}, {"date": "2020-10-27", "close": 247.1876, "volume": 116488.0}, {"date": "2020-10-28", "close": 238.6381, "volume": 87648.0}, {"date": "2020-10-29", "close": 243.1378, "volume": 86524.0}, {"date": "2020-10-30", "close": 237.5881, "volume": 89279.0}, {"date": "2020-11-02", "close": 241.7879, "volume": 103591.0}, {"date": "2020-11-03", "close": 236.5382, "volume": 90979.0}, {"date": "2020-11-04", "close": 254.5373, "volume": 74583.0}, {"date": "2020-11-05", "close": 253.3373, "volume": 70081.0}, {"date": "2020-11-06", "close": 261.2869, "volume": 104167.0}, {"date": "2020-11-09", "close": 256.3372, "volume": 94364.0}, {"date": "2020-11-10", "close": 252.5874, "volume": 74975.0}, {"date": "2020-11-11", "close": 256.6372, "volume": 77543.0}, {"date": "2020-11-12", "close": 257.0871, "volume": 60775.0}, {"date": "2020-11-13", "close": 259.037, "volume": 38986.0}, {"date": "2020-11-16", "close": 254.2373, "volume": 61373.0}, {"date": "2020-11-17", "close": 263.3868, "volume": 53283.0}, {"date": "2020-11-18", "close": 256.6372, "volume": 53630.0}, {"date": "2020-11-19", "close": 259.037, "volume": 35272.0}, {"date": "2020-11-20", "close": 251.3874, "volume": 55562.0}, {"date": "2020-11-23", "close": 247.9376, "volume": 75619.0}, {"date": "2020-11-24", "close": 250.3375, "volume": 66646.0}, {"date": "2020-11-25", "close": 247.1876, "volume": 42906.0}, {"date": "2020-11-27", "close": 251.8374, "volume": 22442.0}, {"date": "2020-11-30", "close": 245.8377, "volume": 66985.0}, {"date": "2020-12-01", "close": 247.0376, "volume": 72940.0}, {"date": "2020-12-02", "close": 259.112, "volume": 62603.0}, {"date": "2020-12-03", "close": 256.0372, "volume": 40336.0}, {"date": "2020-12-04", "close": 260.9869, "volume": 37105.0}, {"date": "2020-12-07", "close": 260.087, "volume": 33682.0}, {"date": "2020-12-08", "close": 259.187, "volume": 50772.0}, {"date": "2020-12-09", "close": 248.8376, "volume": 47526.0}, {"date": "2020-12-10", "close": 251.9874, "volume": 29611.0}, {"date": "2020-12-11", "close": 251.1624, "volume": 39752.0}, {"date": "2020-12-14", "close": 264.5868, "volume": 82158.0}, {"date": "2020-12-15", "close": 276.4362, "volume": 74786.0}, {"date": "2020-12-16", "close": 264.8868, "volume": 77596.0}, {"date": "2020-12-17", "close": 285.4357, "volume": 100318.0}, {"date": "2020-12-18", "close": 281.2359, "volume": 208588.0}, {"date": "2020-12-21", "close": 279.736, "volume": 48522.0}, {"date": "2020-12-22", "close": 280.936, "volume": 65610.0}, {"date": "2020-12-23", "close": 277.6361, "volume": 42653.0}, {"date": "2020-12-24", "close": 276.7362, "volume": 19096.0}, {"date": "2020-12-28", "close": 280.036, "volume": 73760.0}, {"date": "2020-12-29", "close": 273.7363, "volume": 74547.0}, {"date": "2020-12-30", "close": 269.0865, "volume": 54513.0}, {"date": "2020-12-31", "close": 254.9872, "volume": 126868.0}, {"date": "2021-01-04", "close": 264.8868, "volume": 82688.0}, {"date": "2021-01-05", "close": 269.6865, "volume": 62680.0}, {"date": "2021-01-06", "close": 262.9369, "volume": 71956.0}, {"date": "2021-01-07", "close": 278.9861, "volume": 44056.0}, {"date": "2021-01-08", "close": 288.1356, "volume": 49972.0}, {"date": "2021-01-11", "close": 281.0859, "volume": 76798.0}, {"date": "2021-01-12", "close": 285.4357, "volume": 64267.0}, {"date": "2021-01-13", "close": 274.9363, "volume": 46708.0}, {"date": "2021-01-14", "close": 266.9867, "volume": 93366.0}, {"date": "2021-01-15", "close": 254.6873, "volume": 157229.0}, {"date": "2021-01-19", "close": 258.2871, "volume": 81984.0}, {"date": "2021-01-20", "close": 253.6373, "volume": 63477.0}, {"date": "2021-01-21", "close": 249.8875, "volume": 61095.0}, {"date": "2021-01-22", "close": 248.3876, "volume": 45420.0}, {"date": "2021-01-25", "close": 266.0867, "volume": 82385.0}, {"date": "2021-01-26", "close": 273.5863, "volume": 77983.0}, {"date": "2021-01-27", "close": 281.6859, "volume": 148434.0}, {"date": "2021-01-28", "close": 276.5862, "volume": 125369.0}, {"date": "2021-01-29", "close": 295.4852, "volume": 290515.0}, {"date": "2021-02-01", "close": 310.3345, "volume": 198967.0}, {"date": "2021-02-02", "close": 293.0853, "volume": 125469.0}, {"date": "2021-02-03", "close": 298.4851, "volume": 150993.0}, {"date": "2021-02-04", "close": 308.9846, "volume": 132774.0}, {"date": "2021-02-05", "close": 302.6849, "volume": 84354.0}, {"date": "2021-02-08", "close": 315.1342, "volume": 84048.0}, {"date": "2021-02-09", "close": 339.133, "volume": 88995.0}, {"date": "2021-02-10", "close": 347.9826, "volume": 104864.0}, {"date": "2021-02-11", "close": 341.2329, "volume": 60200.0}, {"date": "2021-02-12", "close": 342.8829, "volume": 81141.0}, {"date": "2021-02-16", "close": 336.8832, "volume": 92019.0}, {"date": "2021-02-17", "close": 381.8809, "volume": 354539.0}, {"date": "2021-02-18", "close": 375.7312, "volume": 88520.0}, {"date": "2021-02-19", "close": 373.7813, "volume": 73621.0}, {"date": "2021-02-22", "close": 334.6333, "volume": 101742.0}, {"date": "2021-02-23", "close": 337.9331, "volume": 84289.0}, {"date": "2021-02-24", "close": 341.5329, "volume": 55515.0}, {"date": "2021-02-25", "close": 336.5832, "volume": 72861.0}, {"date": "2021-02-26", "close": 340.333, "volume": 116174.0}, {"date": "2021-03-01", "close": 354.2823, "volume": 97450.0}, {"date": "2021-03-02", "close": 356.0822, "volume": 89106.0}, {"date": "2021-03-03", "close": 351.5824, "volume": 51752.0}, {"date": "2021-03-04", "close": 335.6832, "volume": 143536.0}, {"date": "2021-03-05", "close": 334.6333, "volume": 85779.0}, {"date": "2021-03-08", "close": 318.2841, "volume": 62899.0}, {"date": "2021-03-09", "close": 327.6586, "volume": 61690.0}, {"date": "2021-03-10", "close": 331.4834, "volume": 43548.0}, {"date": "2021-03-11", "close": 338.8331, "volume": 38591.0}, {"date": "2021-03-12", "close": 342.2829, "volume": 40079.0}, {"date": "2021-03-15", "close": 337.4831, "volume": 48046.0}, {"date": "2021-03-16", "close": 330.1335, "volume": 55326.0}, {"date": "2021-03-17", "close": 346.1827, "volume": 65612.0}, {"date": "2021-03-18", "close": 331.4834, "volume": 54653.0}, {"date": "2021-03-19", "close": 325.0337, "volume": 118197.0}, {"date": "2021-03-22", "close": 335.6832, "volume": 48385.0}, {"date": "2021-03-23", "close": 309.4345, "volume": 71239.0}, {"date": "2021-03-24", "close": 296.8352, "volume": 49081.0}, {"date": "2021-03-25", "close": 304.8598, "volume": 58732.0}, {"date": "2021-03-26", "close": 299.835, "volume": 40552.0}, {"date": "2021-03-29", "close": 293.5353, "volume": 35288.0}, {"date": "2021-03-30", "close": 292.6354, "volume": 49539.0}, {"date": "2021-03-31", "close": 299.985, "volume": 79813.0}, {"date": "2021-04-01", "close": 305.9847, "volume": 52764.0}, {"date": "2021-04-05", "close": 301.1849, "volume": 32012.0}, {"date": "2021-04-06", "close": 303.7348, "volume": 46497.0}, {"date": "2021-04-07", "close": 294.2853, "volume": 42149.0}, {"date": "2021-04-08", "close": 288.5856, "volume": 51843.0}, {"date": "2021-04-09", "close": 279.436, "volume": 55742.0}, {"date": "2021-04-12", "close": 280.186, "volume": 43026.0}, {"date": "2021-04-13", "close": 280.336, "volume": 42822.0}, {"date": "2021-04-14", "close": 287.0856, "volume": 70209.0}, {"date": "2021-04-15", "close": 290.3855, "volume": 59109.0}, {"date": "2021-04-16", "close": 284.9858, "volume": 112116.0}, {"date": "2021-04-19", "close": 281.9859, "volume": 52532.0}, {"date": "2021-04-20", "close": 282.1359, "volume": 38608.0}, {"date": "2021-04-21", "close": 295.9352, "volume": 59239.0}, {"date": "2021-04-22", "close": 301.4849, "volume": 50752.0}, {"date": "2021-04-23", "close": 295.1852, "volume": 52410.0}, {"date": "2021-04-26", "close": 305.8347, "volume": 36931.0}, {"date": "2021-04-27", "close": 301.3349, "volume": 36214.0}, {"date": "2021-04-28", "close": 303.7348, "volume": 42728.0}, {"date": "2021-04-29", "close": 301.3349, "volume": 47937.0}, {"date": "2021-04-30", "close": 294.1353, "volume": 46348.0}, {"date": "2021-05-03", "close": 294.8853, "volume": 70172.0}, {"date": "2021-05-04", "close": 281.9859, "volume": 52824.0}, {"date": "2021-05-05", "close": 280.186, "volume": 49110.0}, {"date": "2021-05-06", "close": 277.7861, "volume": 96260.0}, {"date": "2021-05-07", "close": 301.4849, "volume": 194568.0}, {"date": "2021-05-10", "close": 295.9352, "volume": 65071.0}, {"date": "2021-05-11", "close": 289.3355, "volume": 60644.0}, {"date": "2021-05-12", "close": 278.5361, "volume": 57641.0}, {"date": "2021-05-13", "close": 282.8859, "volume": 62634.0}, {"date": "2021-05-14", "close": 284.6858, "volume": 37039.0}, {"date": "2021-05-17", "close": 272.8364, "volume": 72253.0}, {"date": "2021-05-18", "close": 271.9364, "volume": 59404.0}, {"date": "2021-05-19", "close": 276.8862, "volume": 64328.0}, {"date": "2021-05-20", "close": 272.2364, "volume": 73377.0}, {"date": "2021-05-21", "close": 270.2865, "volume": 40056.0}, {"date": "2021-05-24", "close": 267.2866, "volume": 46079.0}, {"date": "2021-05-25", "close": 263.5368, "volume": 33611.0}, {"date": "2021-05-26", "close": 270.5865, "volume": 37501.0}, {"date": "2021-05-27", "close": 269.3865, "volume": 43517.0}, {"date": "2021-05-28", "close": 271.0364, "volume": 35218.0}, {"date": "2021-06-01", "close": 271.1864, "volume": 42358.0}, {"date": "2021-06-02", "close": 268.3366, "volume": 45292.0}, {"date": "2021-06-03", "close": 268.0366, "volume": 37683.0}, {"date": "2021-06-04", "close": 256.9372, "volume": 71775.0}, {"date": "2021-06-07", "close": 248.0876, "volume": 158243.0}, {"date": "2021-06-08", "close": 247.7876, "volume": 90722.0}, {"date": "2021-06-09", "close": 252.1374, "volume": 69936.0}, {"date": "2021-06-10", "close": 267.5866, "volume": 88498.0}, {"date": "2021-06-11", "close": 264.1368, "volume": 44897.0}, {"date": "2021-06-14", "close": 265.1867, "volume": 55441.0}, {"date": "2021-06-15", "close": 266.2367, "volume": 52059.0}, {"date": "2021-06-16", "close": 260.387, "volume": 56686.0}, {"date": "2021-06-17", "close": 258.5871, "volume": 44167.0}, {"date": "2021-06-18", "close": 254.9872, "volume": 94786.0}, {"date": "2021-06-21", "close": 252.8874, "volume": 54713.0}, {"date": "2021-06-22", "close": 250.0375, "volume": 45049.0}, {"date": "2021-06-23", "close": 250.0375, "volume": 42117.0}, {"date": "2021-06-24", "close": 255.2872, "volume": 77038.0}, {"date": "2021-06-25", "close": 259.037, "volume": 124421.0}, {"date": "2021-06-28", "close": 266.2367, "volume": 130823.0}, {"date": "2021-06-29", "close": 261.1369, "volume": 44495.0}, {"date": "2021-06-30", "close": 257.3871, "volume": 37662.0}, {"date": "2021-07-01", "close": 262.7869, "volume": 52946.0}, {"date": "2021-07-02", "close": 256.6372, "volume": 32810.0}, {"date": "2021-07-06", "close": 253.6373, "volume": 49000.0}, {"date": "2021-07-07", "close": 249.2875, "volume": 35034.0}, {"date": "2021-07-08", "close": 252.1374, "volume": 64984.0}, {"date": "2021-07-09", "close": 260.537, "volume": 61501.0}, {"date": "2021-07-12", "close": 258.4371, "volume": 50100.0}, {"date": "2021-07-13", "close": 256.1872, "volume": 43704.0}, {"date": "2021-07-14", "close": 247.0376, "volume": 68908.0}, {"date": "2021-07-15", "close": 248.8376, "volume": 73909.0}, {"date": "2021-07-16", "close": 241.6379, "volume": 108626.0}, {"date": "2021-07-19", "close": 244.7878, "volume": 52799.0}, {"date": "2021-07-20", "close": 250.9375, "volume": 57495.0}, {"date": "2021-07-21", "close": 251.6874, "volume": 30142.0}, {"date": "2021-07-22", "close": 245.6877, "volume": 25708.0}, {"date": "2021-07-23", "close": 247.6376, "volume": 30829.0}, {"date": "2021-07-26", "close": 243.5878, "volume": 36178.0}, {"date": "2021-07-27", "close": 238.6381, "volume": 59939.0}, {"date": "2021-07-28", "close": 243.7378, "volume": 31429.0}, {"date": "2021-07-29", "close": 240.888, "volume": 30387.0}, {"date": "2021-07-30", "close": 236.8382, "volume": 40746.0}, {"date": "2021-08-02", "close": 239.388, "volume": 40312.0}, {"date": "2021-08-03", "close": 236.9882, "volume": 55288.0}, {"date": "2021-08-04", "close": 234.2883, "volume": 54513.0}, {"date": "2021-08-05", "close": 238.0381, "volume": 48791.0}, {"date": "2021-08-06", "close": 236.5382, "volume": 58516.0}, {"date": "2021-08-09", "close": 232.4884, "volume": 45335.0}, {"date": "2021-08-10", "close": 224.8388, "volume": 69779.0}, {"date": "2021-08-11", "close": 215.2392, "volume": 80893.0}, {"date": "2021-08-12", "close": 214.4893, "volume": 68397.0}, {"date": "2021-08-13", "close": 214.3393, "volume": 49859.0}, {"date": "2021-08-16", "close": 206.5397, "volume": 79057.0}, {"date": "2021-08-17", "close": 205.0397, "volume": 63127.0}, {"date": "2021-08-18", "close": 202.7899, "volume": 40129.0}, {"date": "2021-08-19", "close": 196.0402, "volume": 58962.0}, {"date": "2021-08-20", "close": 204.1398, "volume": 54603.0}, {"date": "2021-08-23", "close": 210.5895, "volume": 46054.0}, {"date": "2021-08-24", "close": 211.1894, "volume": 51805.0}, {"date": "2021-08-25", "close": 216.2892, "volume": 47553.0}, {"date": "2021-08-26", "close": 213.4393, "volume": 58688.0}, {"date": "2021-08-27", "close": 224.2388, "volume": 95673.0}, {"date": "2021-08-30", "close": 227.2386, "volume": 72871.0}, {"date": "2021-08-31", "close": 232.1884, "volume": 64862.0}, {"date": "2021-09-01", "close": 236.3882, "volume": 61485.0}, {"date": "2021-09-02", "close": 237.8881, "volume": 53286.0}, {"date": "2021-09-03", "close": 238.0381, "volume": 42737.0}, {"date": "2021-09-07", "close": 240.438, "volume": 49064.0}, {"date": "2021-09-08", "close": 243.1378, "volume": 52421.0}, {"date": "2021-09-09", "close": 236.6882, "volume": 42466.0}, {"date": "2021-09-10", "close": 239.238, "volume": 52662.0}, {"date": "2021-09-13", "close": 245.5377, "volume": 55783.0}, {"date": "2021-09-14", "close": 239.538, "volume": 47408.0}, {"date": "2021-09-15", "close": 242.6879, "volume": 47706.0}, {"date": "2021-09-16", "close": 243.8878, "volume": 37660.0}, {"date": "2021-09-17", "close": 247.6376, "volume": 116547.0}, {"date": "2021-09-20", "close": 245.0877, "volume": 41040.0}, {"date": "2021-09-21", "close": 265.7867, "volume": 98074.0}, {"date": "2021-09-22", "close": 266.6867, "volume": 70949.0}, {"date": "2021-09-23", "close": 276.8862, "volume": 75788.0}, {"date": "2021-09-24", "close": 277.6361, "volume": 54836.0}, {"date": "2021-09-27", "close": 282.5859, "volume": 78661.0}, {"date": "2021-09-28", "close": 276.2862, "volume": 53928.0}, {"date": "2021-09-29", "close": 268.9366, "volume": 44894.0}, {"date": "2021-09-30", "close": 269.3865, "volume": 58525.0}, {"date": "2021-10-01", "close": 276.1362, "volume": 64678.0}, {"date": "2021-10-04", "close": 271.6364, "volume": 51375.0}, {"date": "2021-10-05", "close": 257.0871, "volume": 73155.0}, {"date": "2021-10-06", "close": 241.7879, "volume": 107199.0}, {"date": "2021-10-07", "close": 252.5874, "volume": 61504.0}, {"date": "2021-10-08", "close": 255.2872, "volume": 38052.0}, {"date": "2021-10-11", "close": 258.2871, "volume": 38664.0}, {"date": "2021-10-12", "close": 264.8868, "volume": 33635.0}, {"date": "2021-10-13", "close": 256.0372, "volume": 42977.0}, {"date": "2021-10-14", "close": 256.0372, "volume": 67061.0}, {"date": "2021-10-15", "close": 259.637, "volume": 113090.0}, {"date": "2021-10-18", "close": 244.9378, "volume": 60167.0}, {"date": "2021-10-19", "close": 249.8875, "volume": 76934.0}, {"date": "2021-10-20", "close": 243.5878, "volume": 41738.0}, {"date": "2021-10-21", "close": 248.3876, "volume": 39402.0}, {"date": "2021-10-22", "close": 245.2377, "volume": 27121.0}, {"date": "2021-10-25", "close": 241.7879, "volume": 37505.0}, {"date": "2021-10-26", "close": 243.7378, "volume": 37990.0}, {"date": "2021-10-27", "close": 238.7881, "volume": 64196.0}, {"date": "2021-10-28", "close": 241.9379, "volume": 44005.0}, {"date": "2021-10-29", "close": 227.3886, "volume": 123775.0}, {"date": "2021-11-01", "close": 243.4378, "volume": 108750.0}, {"date": "2021-11-02", "close": 250.0375, "volume": 101176.0}, {"date": "2021-11-03", "close": 255.2872, "volume": 55770.0}, {"date": "2021-11-04", "close": 249.7375, "volume": 77575.0}, {"date": "2021-11-05", "close": 201.7399, "volume": 363177.0}, {"date": "2021-11-08", "close": 219.739, "volume": 173358.0}, {"date": "2021-11-09", "close": 207.2896, "volume": 111133.0}, {"date": "2021-11-10", "close": 203.6898, "volume": 82383.0}, {"date": "2021-11-11", "close": 203.2398, "volume": 84121.0}, {"date": "2021-11-12", "close": 200.39, "volume": 101736.0}, {"date": "2021-11-15", "close": 200.09, "volume": 80552.0}, {"date": "2021-11-16", "close": 199.34, "volume": 117649.0}, {"date": "2021-11-17", "close": 192.7404, "volume": 105546.0}, {"date": "2021-11-18", "close": 176.3912, "volume": 161689.0}, {"date": "2021-11-19", "close": 176.9912, "volume": 98770.0}, {"date": "2021-11-22", "close": 172.7914, "volume": 100360.0}, {"date": "2021-11-23", "close": 171.1414, "volume": 94321.0}, {"date": "2021-11-24", "close": 174.2913, "volume": 76152.0}, {"date": "2021-11-26", "close": 168.1416, "volume": 63722.0}, {"date": "2021-11-29", "close": 166.6417, "volume": 119140.0}, {"date": "2021-11-30", "close": 168.8916, "volume": 111180.0}, {"date": "2021-12-01", "close": 167.9916, "volume": 119151.0}, {"date": "2021-12-02", "close": 171.1414, "volume": 73590.0}, {"date": "2021-12-03", "close": 162.4419, "volume": 105010.0}, {"date": "2021-12-06", "close": 177.8911, "volume": 258863.0}, {"date": "2021-12-07", "close": 182.6909, "volume": 261795.0}, {"date": "2021-12-08", "close": 190.9405, "volume": 173177.0}, {"date": "2021-12-09", "close": 186.4407, "volume": 162999.0}, {"date": "2021-12-10", "close": 185.3907, "volume": 131473.0}, {"date": "2021-12-13", "close": 189.7405, "volume": 116415.0}, {"date": "2021-12-14", "close": 190.1905, "volume": 108352.0}, {"date": "2021-12-15", "close": 194.3903, "volume": 141485.0}, {"date": "2021-12-16", "close": 198.2901, "volume": 144077.0}, {"date": "2021-12-17", "close": 205.0397, "volume": 2332530.0}, {"date": "2021-12-20", "close": 220.039, "volume": 225731.0}, {"date": "2021-12-21", "close": 230.5385, "volume": 172786.0}, {"date": "2021-12-22", "close": 235.9382, "volume": 129960.0}, {"date": "2021-12-23", "close": 235.0382, "volume": 88032.0}, {"date": "2021-12-27", "close": 230.6885, "volume": 102701.0}, {"date": "2021-12-28", "close": 225.5887, "volume": 118602.0}, {"date": "2021-12-29", "close": 212.9894, "volume": 134438.0}, {"date": "2021-12-30", "close": 209.9895, "volume": 109632.0}, {"date": "2021-12-31", "close": 202.6399, "volume": 83095.0}, {"date": "2022-01-03", "close": 204.8898, "volume": 173572.0}, {"date": "2022-01-04", "close": 205.7897, "volume": 145956.0}, {"date": "2022-01-05", "close": 191.5404, "volume": 133427.0}, {"date": "2022-01-06", "close": 190.4905, "volume": 181440.0}, {"date": "2022-01-07", "close": 190.1905, "volume": 134061.0}, {"date": "2022-01-10", "close": 188.0906, "volume": 97203.0}, {"date": "2022-01-11", "close": 185.5407, "volume": 124388.0}, {"date": "2022-01-12", "close": 184.1908, "volume": 151668.0}, {"date": "2022-01-13", "close": 179.991, "volume": 157218.0}, {"date": "2022-01-14", "close": 181.4909, "volume": 158488.0}, {"date": "2022-01-18", "close": 175.7912, "volume": 228434.0}, {"date": "2022-01-19", "close": 182.0909, "volume": 160175.0}, {"date": "2022-01-20", "close": 176.6912, "volume": 127814.0}, {"date": "2022-01-21", "close": 164.2418, "volume": 242766.0}, {"date": "2022-01-24", "close": 167.6916, "volume": 164691.0}, {"date": "2022-01-25", "close": 163.4918, "volume": 146364.0}, {"date": "2022-01-26", "close": 159.742, "volume": 129570.0}, {"date": "2022-01-27", "close": 155.3922, "volume": 89305.0}, {"date": "2022-01-28", "close": 159.742, "volume": 79625.0}, {"date": "2022-01-31", "close": 166.7917, "volume": 157757.0}, {"date": "2022-02-01", "close": 165.8917, "volume": 141852.0}, {"date": "2022-02-02", "close": 157.6421, "volume": 209766.0}, {"date": "2022-02-03", "close": 148.9426, "volume": 131446.0}, {"date": "2022-02-04", "close": 156.8922, "volume": 143686.0}, {"date": "2022-02-07", "close": 158.6921, "volume": 104793.0}, {"date": "2022-02-08", "close": 160.042, "volume": 83052.0}, {"date": "2022-02-09", "close": 169.1915, "volume": 105041.0}, {"date": "2022-02-10", "close": 165.7417, "volume": 110300.0}, {"date": "2022-02-11", "close": 163.6418, "volume": 89085.0}, {"date": "2022-02-14", "close": 162.8919, "volume": 107026.0}, {"date": "2022-02-15", "close": 167.6916, "volume": 95597.0}, {"date": "2022-02-16", "close": 167.8416, "volume": 98746.0}, {"date": "2022-02-17", "close": 160.342, "volume": 100586.0}, {"date": "2022-02-18", "close": 158.2421, "volume": 105819.0}, {"date": "2022-02-22", "close": 154.9423, "volume": 107308.0}, {"date": "2022-02-23", "close": 146.6927, "volume": 119007.0}, {"date": "2022-02-24", "close": 152.9923, "volume": 152432.0}, {"date": "2022-02-25", "close": 149.6925, "volume": 117171.0}, {"date": "2022-02-28", "close": 153.5923, "volume": 145914.0}, {"date": "2022-03-01", "close": 164.6918, "volume": 155740.0}, {"date": "2022-03-02", "close": 161.2419, "volume": 104535.0}, {"date": "2022-03-03", "close": 158.9921, "volume": 141178.0}, {"date": "2022-03-04", "close": 157.4921, "volume": 111529.0}, {"date": "2022-03-07", "close": 151.7924, "volume": 97742.0}, {"date": "2022-03-08", "close": 155.0922, "volume": 94585.0}, {"date": "2022-03-09", "close": 165.7417, "volume": 198562.0}, {"date": "2022-03-10", "close": 163.9418, "volume": 116395.0}, {"date": "2022-03-11", "close": 159.442, "volume": 74594.0}, {"date": "2022-03-14", "close": 62.3969, "volume": 1743461.0}, {"date": "2022-03-15", "close": 67.1966, "volume": 592152.0}, {"date": "2022-03-16", "close": 69.4465, "volume": 458554.0}, {"date": "2022-03-17", "close": 83.0958, "volume": 619939.0}, {"date": "2022-03-18", "close": 83.9958, "volume": 332535.0}, {"date": "2022-03-21", "close": 85.3457, "volume": 252502.0}, {"date": "2022-03-22", "close": 91.1954, "volume": 363425.0}, {"date": "2022-03-23", "close": 92.5454, "volume": 190018.0}, {"date": "2022-03-24", "close": 88.0456, "volume": 229588.0}, {"date": "2022-03-25", "close": 84.2958, "volume": 146903.0}, {"date": "2022-03-28", "close": 83.2458, "volume": 210740.0}, {"date": "2022-03-29", "close": 86.2457, "volume": 252590.0}, {"date": "2022-03-30", "close": 83.5458, "volume": 264108.0}, {"date": "2022-03-31", "close": 80.846, "volume": 181732.0}, {"date": "2022-04-01", "close": 83.8458, "volume": 244909.0}, {"date": "2022-04-04", "close": 85.9457, "volume": 232446.0}, {"date": "2022-04-05", "close": 84.5958, "volume": 181449.0}, {"date": "2022-04-06", "close": 86.0957, "volume": 213034.0}, {"date": "2022-04-07", "close": 86.5457, "volume": 167681.0}, {"date": "2022-04-08", "close": 82.6459, "volume": 177353.0}, {"date": "2022-04-11", "close": 83.9958, "volume": 231369.0}, {"date": "2022-04-12", "close": 85.6457, "volume": 374730.0}, {"date": "2022-04-13", "close": 92.5454, "volume": 294799.0}, {"date": "2022-04-14", "close": 92.3954, "volume": 646562.0}, {"date": "2022-04-18", "close": 71.0964, "volume": 1389351.0}, {"date": "2022-04-19", "close": 69.4465, "volume": 413801.0}, {"date": "2022-04-20", "close": 69.8965, "volume": 293080.0}, {"date": "2022-04-21", "close": 67.4966, "volume": 213111.0}, {"date": "2022-04-22", "close": 68.3966, "volume": 177747.0}, {"date": "2022-04-25", "close": 70.7965, "volume": 181837.0}, {"date": "2022-04-26", "close": 64.9468, "volume": 266138.0}, {"date": "2022-04-27", "close": 63.8968, "volume": 355932.0}, {"date": "2022-04-28", "close": 63.1468, "volume": 424939.0}, {"date": "2022-04-29", "close": 61.9469, "volume": 290600.0}, {"date": "2022-05-02", "close": 67.4966, "volume": 268571.0}, {"date": "2022-05-03", "close": 67.6466, "volume": 234111.0}, {"date": "2022-05-04", "close": 69.8965, "volume": 169237.0}, {"date": "2022-05-05", "close": 66.5967, "volume": 147170.0}, {"date": "2022-05-06", "close": 65.2467, "volume": 300583.0}, {"date": "2022-05-09", "close": 55.6472, "volume": 335850.0}, {"date": "2022-05-10", "close": 58.0471, "volume": 234986.0}, {"date": "2022-05-11", "close": 53.8473, "volume": 177736.0}, {"date": "2022-05-12", "close": 55.9472, "volume": 199585.0}, {"date": "2022-05-13", "close": 59.847, "volume": 165721.0}, {"date": "2022-05-16", "close": 58.1971, "volume": 197241.0}, {"date": "2022-05-17", "close": 59.097, "volume": 130998.0}, {"date": "2022-05-18", "close": 56.9971, "volume": 190150.0}, {"date": "2022-05-19", "close": 58.6471, "volume": 172700.0}, {"date": "2022-05-20", "close": 58.1971, "volume": 112316.0}, {"date": "2022-05-23", "close": 53.5473, "volume": 291076.0}, {"date": "2022-05-24", "close": 50.8475, "volume": 215331.0}, {"date": "2022-05-25", "close": 51.8974, "volume": 255128.0}, {"date": "2022-05-26", "close": 51.8974, "volume": 149435.0}, {"date": "2022-05-27", "close": 53.0973, "volume": 152130.0}, {"date": "2022-05-31", "close": 52.1974, "volume": 266934.0}, {"date": "2022-06-01", "close": 53.2473, "volume": 299560.0}, {"date": "2022-06-02", "close": 54.8973, "volume": 157234.0}, {"date": "2022-06-03", "close": 54.4473, "volume": 152377.0}, {"date": "2022-06-06", "close": 53.2473, "volume": 136623.0}, {"date": "2022-06-07", "close": 54.5973, "volume": 154942.0}, {"date": "2022-06-08", "close": 55.7972, "volume": 133966.0}, {"date": "2022-06-09", "close": 52.6474, "volume": 123215.0}, {"date": "2022-06-10", "close": 49.7975, "volume": 117659.0}, {"date": "2022-06-13", "close": 47.5476, "volume": 201631.0}, {"date": "2022-06-14", "close": 49.0475, "volume": 151828.0}, {"date": "2022-06-15", "close": 50.3975, "volume": 175821.0}, {"date": "2022-06-16", "close": 48.5976, "volume": 142970.0}, {"date": "2022-06-17", "close": 52.0474, "volume": 373765.0}, {"date": "2022-06-21", "close": 55.0472, "volume": 304665.0}, {"date": "2022-06-22", "close": 57.5971, "volume": 171005.0}, {"date": "2022-06-23", "close": 62.3969, "volume": 239274.0}, {"date": "2022-06-24", "close": 60.447, "volume": 1626880.0}, {"date": "2022-06-27", "close": 62.9969, "volume": 215934.0}, {"date": "2022-06-28", "close": 60.297, "volume": 139056.0}, {"date": "2022-06-29", "close": 59.397, "volume": 278482.0}, {"date": "2022-06-30", "close": 56.9971, "volume": 183248.0}, {"date": "2022-07-01", "close": 56.2472, "volume": 158238.0}, {"date": "2022-07-05", "close": 58.9471, "volume": 176689.0}, {"date": "2022-07-06", "close": 58.4971, "volume": 114582.0}, {"date": "2022-07-07", "close": 58.9471, "volume": 212148.0}, {"date": "2022-07-08", "close": 57.4471, "volume": 157278.0}, {"date": "2022-07-11", "close": 52.9474, "volume": 164047.0}, {"date": "2022-07-12", "close": 53.6973, "volume": 181550.0}, {"date": "2022-07-13", "close": 52.9474, "volume": 192721.0}, {"date": "2022-07-14", "close": 51.1474, "volume": 507394.0}, {"date": "2022-07-15", "close": 53.6973, "volume": 1027781.0}, {"date": "2022-07-18", "close": 52.4974, "volume": 204289.0}, {"date": "2022-07-19", "close": 56.3972, "volume": 198638.0}, {"date": "2022-07-20", "close": 60.297, "volume": 195816.0}, {"date": "2022-07-21", "close": 59.547, "volume": 106711.0}, {"date": "2022-07-22", "close": 55.1972, "volume": 125611.0}, {"date": "2022-07-25", "close": 55.7972, "volume": 113007.0}, {"date": "2022-07-26", "close": 59.097, "volume": 130642.0}, {"date": "2022-07-27", "close": 61.7969, "volume": 127289.0}, {"date": "2022-07-28", "close": 60.747, "volume": 113622.0}, {"date": "2022-07-29", "close": 59.397, "volume": 144989.0}, {"date": "2022-08-01", "close": 56.5472, "volume": 118192.0}, {"date": "2022-08-02", "close": 60.447, "volume": 126979.0}, {"date": "2022-08-03", "close": 67.0466, "volume": 204045.0}, {"date": "2022-08-04", "close": 66.2967, "volume": 130838.0}, {"date": "2022-08-05", "close": 73.1963, "volume": 160679.0}, {"date": "2022-08-08", "close": 73.0463, "volume": 246712.0}, {"date": "2022-08-09", "close": 70.6465, "volume": 125162.0}, {"date": "2022-08-10", "close": 72.7464, "volume": 109306.0}, {"date": "2022-08-11", "close": 74.2463, "volume": 128960.0}, {"date": "2022-08-12", "close": 77.0961, "volume": 112657.0}, {"date": "2022-08-15", "close": 73.6463, "volume": 124652.0}, {"date": "2022-08-16", "close": 70.1965, "volume": 103264.0}, {"date": "2022-08-17", "close": 70.7965, "volume": 95895.0}, {"date": "2022-08-18", "close": 70.1965, "volume": 89741.0}, {"date": "2022-08-19", "close": 68.9965, "volume": 92752.0}, {"date": "2022-08-22", "close": 68.0966, "volume": 73528.0}, {"date": "2022-08-23", "close": 67.9466, "volume": 86965.0}, {"date": "2022-08-24", "close": 70.7965, "volume": 64061.0}, {"date": "2022-08-25", "close": 71.0964, "volume": 75961.0}, {"date": "2022-08-26", "close": 65.6967, "volume": 82634.0}, {"date": "2022-08-29", "close": 64.1968, "volume": 84216.0}, {"date": "2022-08-30", "close": 60.447, "volume": 167963.0}, {"date": "2022-08-31", "close": 59.097, "volume": 161398.0}, {"date": "2022-09-01", "close": 60.297, "volume": 108584.0}, {"date": "2022-09-02", "close": 60.147, "volume": 93520.0}, {"date": "2022-09-06", "close": 56.3972, "volume": 122564.0}, {"date": "2022-09-07", "close": 56.9971, "volume": 138773.0}, {"date": "2022-09-08", "close": 56.3972, "volume": 88182.0}, {"date": "2022-09-09", "close": 56.0972, "volume": 164713.0}, {"date": "2022-09-12", "close": 57.1471, "volume": 140000.0}, {"date": "2022-09-13", "close": 53.2473, "volume": 110845.0}, {"date": "2022-09-14", "close": 53.2473, "volume": 99232.0}, {"date": "2022-09-15", "close": 54.8973, "volume": 163469.0}, {"date": "2022-09-16", "close": 52.0474, "volume": 309127.0}, {"date": "2022-09-19", "close": 53.2473, "volume": 170277.0}, {"date": "2022-09-20", "close": 50.9975, "volume": 125826.0}, {"date": "2022-09-21", "close": 49.3475, "volume": 93531.0}, {"date": "2022-09-22", "close": 48.2976, "volume": 92061.0}, {"date": "2022-09-23", "close": 47.0976, "volume": 110914.0}, {"date": "2022-09-26", "close": 46.1977, "volume": 110022.0}, {"date": "2022-09-27", "close": 45.7477, "volume": 106895.0}, {"date": "2022-09-28", "close": 48.1476, "volume": 97914.0}, {"date": "2022-09-29", "close": 45.5977, "volume": 154037.0}, {"date": "2022-09-30", "close": 47.9976, "volume": 143327.0}, {"date": "2022-10-03", "close": 47.0976, "volume": 138734.0}, {"date": "2022-10-04", "close": 50.2475, "volume": 115480.0}, {"date": "2022-10-05", "close": 50.3975, "volume": 96018.0}, {"date": "2022-10-06", "close": 50.6975, "volume": 95222.0}, {"date": "2022-10-07", "close": 52.9474, "volume": 270352.0}, {"date": "2022-10-10", "close": 53.2473, "volume": 109534.0}, {"date": "2022-10-11", "close": 53.3973, "volume": 104504.0}, {"date": "2022-10-12", "close": 52.7974, "volume": 105063.0}, {"date": "2022-10-13", "close": 54.2973, "volume": 129666.0}, {"date": "2022-10-14", "close": 53.2473, "volume": 93688.0}, {"date": "2022-10-17", "close": 54.4473, "volume": 139332.0}, {"date": "2022-10-18", "close": 54.7473, "volume": 94406.0}, {"date": "2022-10-19", "close": 50.2475, "volume": 99604.0}, {"date": "2022-10-20", "close": 50.2475, "volume": 103042.0}, {"date": "2022-10-21", "close": 52.3474, "volume": 91784.0}, {"date": "2022-10-24", "close": 53.5473, "volume": 56238.0}, {"date": "2022-10-25", "close": 55.1972, "volume": 96820.0}, {"date": "2022-10-26", "close": 56.3972, "volume": 53186.0}, {"date": "2022-10-27", "close": 54.8973, "volume": 63100.0}, {"date": "2022-10-28", "close": 56.3972, "volume": 76896.0}, {"date": "2022-10-31", "close": 56.3972, "volume": 88666.0}, {"date": "2022-11-01", "close": 57.1471, "volume": 65122.0}, {"date": "2022-11-02", "close": 54.5973, "volume": 65702.0}, {"date": "2022-11-03", "close": 53.3973, "volume": 68019.0}, {"date": "2022-11-04", "close": 56.5472, "volume": 76150.0}, {"date": "2022-11-07", "close": 56.9971, "volume": 73802.0}, {"date": "2022-11-08", "close": 56.8472, "volume": 60318.0}, {"date": "2022-11-09", "close": 53.6973, "volume": 58073.0}, {"date": "2022-11-10", "close": 58.3471, "volume": 81482.0}, {"date": "2022-11-11", "close": 64.1968, "volume": 103776.0}, {"date": "2022-11-14", "close": 61.1969, "volume": 76629.0}, {"date": "2022-11-15", "close": 58.7971, "volume": 158829.0}, {"date": "2022-11-16", "close": 52.7974, "volume": 135445.0}, {"date": "2022-11-17", "close": 51.4474, "volume": 62180.0}, {"date": "2022-11-18", "close": 52.3474, "volume": 82836.0}, {"date": "2022-11-21", "close": 50.3975, "volume": 54805.0}, {"date": "2022-11-22", "close": 51.4474, "volume": 58857.0}, {"date": "2022-11-23", "close": 49.1975, "volume": 41258.0}, {"date": "2022-11-25", "close": 48.5976, "volume": 23677.0}, {"date": "2022-11-28", "close": 46.4977, "volume": 46976.0}, {"date": "2022-11-29", "close": 43.6478, "volume": 168065.0}, {"date": "2022-11-30", "close": 41.9979, "volume": 342212.0}, {"date": "2022-12-01", "close": 43.1978, "volume": 985588.0}, {"date": "2022-12-02", "close": 45.7477, "volume": 189272.0}, {"date": "2022-12-05", "close": 44.5478, "volume": 195449.0}, {"date": "2022-12-06", "close": 43.6478, "volume": 87763.0}, {"date": "2022-12-07", "close": 43.6478, "volume": 64905.0}, {"date": "2022-12-08", "close": 43.4978, "volume": 60924.0}, {"date": "2022-12-09", "close": 41.9979, "volume": 57583.0}, {"date": "2022-12-12", "close": 40.648, "volume": 83256.0}, {"date": "2022-12-13", "close": 41.5479, "volume": 89613.0}, {"date": "2022-12-14", "close": 41.0979, "volume": 75916.0}, {"date": "2022-12-15", "close": 40.498, "volume": 97351.0}, {"date": "2022-12-16", "close": 39.898, "volume": 207462.0}, {"date": "2022-12-19", "close": 36.5982, "volume": 77597.0}, {"date": "2022-12-20", "close": 36.5982, "volume": 104702.0}, {"date": "2022-12-21", "close": 37.1981, "volume": 75029.0}, {"date": "2022-12-22", "close": 34.4983, "volume": 62444.0}, {"date": "2022-12-23", "close": 32.2484, "volume": 90767.0}, {"date": "2022-12-27", "close": 30.4485, "volume": 105426.0}, {"date": "2022-12-28", "close": 31.0484, "volume": 94330.0}, {"date": "2022-12-29", "close": 32.9984, "volume": 114891.0}, {"date": "2022-12-30", "close": 33.8983, "volume": 100840.0}, {"date": "2023-01-03", "close": 32.8484, "volume": 109486.0}, {"date": "2023-01-04", "close": 35.0982, "volume": 114482.0}, {"date": "2023-01-05", "close": 35.8482, "volume": 80940.0}, {"date": "2023-01-06", "close": 36.2982, "volume": 71058.0}, {"date": "2023-01-09", "close": 35.3982, "volume": 81535.0}, {"date": "2023-01-10", "close": 36.2982, "volume": 72459.0}, {"date": "2023-01-11", "close": 34.7983, "volume": 69784.0}, {"date": "2023-01-12", "close": 36.1482, "volume": 117178.0}, {"date": "2023-01-13", "close": 37.7981, "volume": 76169.0}, {"date": "2023-01-17", "close": 37.3481, "volume": 64377.0}, {"date": "2023-01-18", "close": 35.5482, "volume": 48016.0}, {"date": "2023-01-19", "close": 35.0982, "volume": 46839.0}, {"date": "2023-01-20", "close": 34.7983, "volume": 69324.0}, {"date": "2023-01-23", "close": 33.5983, "volume": 62374.0}, {"date": "2023-01-24", "close": 34.0483, "volume": 100736.0}, {"date": "2023-01-25", "close": 34.9483, "volume": 122029.0}, {"date": "2023-01-26", "close": 36.8982, "volume": 106743.0}, {"date": "2023-01-27", "close": 39.148, "volume": 119338.0}, {"date": "2023-01-30", "close": 39.148, "volume": 86804.0}, {"date": "2023-01-31", "close": 40.798, "volume": 149170.0}, {"date": "2023-02-01", "close": 44.2478, "volume": 145861.0}, {"date": "2023-02-02", "close": 44.9977, "volume": 137856.0}, {"date": "2023-02-03", "close": 46.3477, "volume": 100605.0}, {"date": "2023-02-06", "close": 46.3477, "volume": 82727.0}, {"date": "2023-02-07", "close": 47.2476, "volume": 61429.0}, {"date": "2023-02-08", "close": 46.1977, "volume": 70286.0}, {"date": "2023-02-09", "close": 44.9977, "volume": 89407.0}, {"date": "2023-02-10", "close": 43.9478, "volume": 87867.0}, {"date": "2023-02-13", "close": 46.1977, "volume": 78956.0}, {"date": "2023-02-14", "close": 45.2977, "volume": 86995.0}, {"date": "2023-02-15", "close": 46.6477, "volume": 111094.0}, {"date": "2023-02-16", "close": 44.6978, "volume": 171734.0}, {"date": "2023-02-17", "close": 46.0477, "volume": 81445.0}, {"date": "2023-02-21", "close": 42.4479, "volume": 164821.0}, {"date": "2023-02-22", "close": 45.1477, "volume": 111642.0}, {"date": "2023-02-23", "close": 44.3978, "volume": 115469.0}, {"date": "2023-02-24", "close": 22.3489, "volume": 1300148.0}, {"date": "2023-02-27", "close": 20.849, "volume": 304398.0}, {"date": "2023-02-28", "close": 20.699, "volume": 198985.0}, {"date": "2023-03-01", "close": 22.6489, "volume": 292481.0}, {"date": "2023-03-02", "close": 23.0988, "volume": 333425.0}, {"date": "2023-03-03", "close": 23.5488, "volume": 242450.0}, {"date": "2023-03-06", "close": 21.5989, "volume": 169950.0}, {"date": "2023-03-07", "close": 19.949, "volume": 104108.0}, {"date": "2023-03-08", "close": 19.049, "volume": 113855.0}, {"date": "2023-03-09", "close": 18.2991, "volume": 109098.0}, {"date": "2023-03-10", "close": 17.8491, "volume": 148023.0}, {"date": "2023-03-13", "close": 17.9991, "volume": 217474.0}, {"date": "2023-03-14", "close": 17.9991, "volume": 131975.0}, {"date": "2023-03-15", "close": 17.0991, "volume": 168120.0}, {"date": "2023-03-16", "close": 16.7992, "volume": 184736.0}, {"date": "2023-03-17", "close": 14.7008, "volume": 393217.0}, {"date": "2023-03-20", "close": 13.9688, "volume": 569116.0}, {"date": "2023-03-21", "close": 13.1018, "volume": 355331.0}, {"date": "2023-03-22", "close": 11.8269, "volume": 369391.0}, {"date": "2023-03-23", "close": 11.1459, "volume": 356764.0}, {"date": "2023-03-24", "close": 10.7695, "volume": 255942.0}, {"date": "2023-03-27", "close": 11.5569, "volume": 429990.0}, {"date": "2023-03-28", "close": 10.6555, "volume": 243188.0}, {"date": "2023-03-29", "close": 10.8925, "volume": 243226.0}, {"date": "2023-03-30", "close": 9.5395, "volume": 1046036.0}, {"date": "2023-03-31", "close": 10.543, "volume": 1076999.0}, {"date": "2023-04-03", "close": 11.0004, "volume": 626086.0}, {"date": "2023-04-04", "close": 10.312, "volume": 4262850.0}, {"date": "2023-04-05", "close": 10.894, "volume": 648259.0}, {"date": "2023-04-06", "close": 11.8674, "volume": 422702.0}, {"date": "2023-04-10", "close": 12.6474, "volume": 244062.0}, {"date": "2023-04-11", "close": 13.9793, "volume": 596069.0}, {"date": "2023-04-12", "close": 14.0243, "volume": 366345.0}, {"date": "2023-04-13", "close": 15.4492, "volume": 183112.0}, {"date": "2023-04-14", "close": 13.8773, "volume": 486235.0}, {"date": "2023-04-17", "close": 14.7458, "volume": 209631.0}, {"date": "2023-04-18", "close": 13.9103, "volume": 118839.0}, {"date": "2023-04-19", "close": 14.0258, "volume": 257976.0}, {"date": "2023-04-20", "close": 12.9174, "volume": 181530.0}, {"date": "2023-04-21", "close": 13.0493, "volume": 175208.0}, {"date": "2023-04-24", "close": 12.0894, "volume": 213937.0}, {"date": "2023-04-25", "close": 11.6424, "volume": 175683.0}, {"date": "2023-04-26", "close": 12.0084, "volume": 158171.0}, {"date": "2023-04-27", "close": 11.7744, "volume": 111451.0}, {"date": "2023-04-28", "close": 11.2839, "volume": 144064.0}, {"date": "2023-05-01", "close": 11.6019, "volume": 97389.0}, {"date": "2023-05-02", "close": 11.3664, "volume": 98736.0}, {"date": "2023-05-03", "close": 12.0054, "volume": 158136.0}, {"date": "2023-05-04", "close": 11.8839, "volume": 194507.0}, {"date": "2023-05-05", "close": 12.2784, "volume": 84668.0}, {"date": "2023-05-08", "close": 11.5494, "volume": 125514.0}, {"date": "2023-05-09", "close": 11.5299, "volume": 203052.0}, {"date": "2023-05-10", "close": 11.2509, "volume": 261992.0}, {"date": "2023-05-11", "close": 11.1114, "volume": 209909.0}, {"date": "2023-05-12", "close": 10.93, "volume": 153383.0}, {"date": "2023-05-15", "close": 11.4504, "volume": 89462.0}, {"date": "2023-05-16", "close": 10.7245, "volume": 127029.0}, {"date": "2023-05-17", "close": 10.4995, "volume": 194492.0}, {"date": "2023-05-18", "close": 10.0495, "volume": 239582.0}, {"date": "2023-05-19", "close": 10.8265, "volume": 167738.0}, {"date": "2023-05-22", "close": 10.9225, "volume": 163042.0}, {"date": "2023-05-23", "close": 10.108, "volume": 266145.0}, {"date": "2023-05-24", "close": 9.814, "volume": 176509.0}, {"date": "2023-05-25", "close": 9.58, "volume": 203750.0}, {"date": "2023-05-26", "close": 9.4825, "volume": 110255.0}, {"date": "2023-05-30", "close": 9.3445, "volume": 202431.0}, {"date": "2023-05-31", "close": 8.7011, "volume": 471008.0}, {"date": "2023-06-01", "close": 9.0115, "volume": 300345.0}, {"date": "2023-06-02", "close": 9.289, "volume": 178596.0}, {"date": "2023-06-05", "close": 9.1495, "volume": 170155.0}, {"date": "2023-06-06", "close": 9.1375, "volume": 293896.0}, {"date": "2023-06-07", "close": 9.0295, "volume": 203332.0}, {"date": "2023-06-08", "close": 9.037, "volume": 303163.0}, {"date": "2023-06-09", "close": 8.7746, "volume": 201862.0}, {"date": "2023-06-12", "close": 8.4821, "volume": 261451.0}, {"date": "2023-06-13", "close": 8.6756, "volume": 357755.0}, {"date": "2023-06-14", "close": 8.2616, "volume": 357101.0}, {"date": "2023-06-15", "close": 8.4656, "volume": 330917.0}, {"date": "2023-06-16", "close": 8.5796, "volume": 351946.0}, {"date": "2023-06-20", "close": 8.2136, "volume": 360092.0}, {"date": "2023-06-21", "close": 7.9031, "volume": 374769.0}, {"date": "2023-06-22", "close": 8.2496, "volume": 346943.0}, {"date": "2023-06-23", "close": 8.7086, "volume": 2079839.0}, {"date": "2023-06-26", "close": 8.9995, "volume": 368918.0}, {"date": "2023-06-27", "close": 8.6996, "volume": 426618.0}, {"date": "2023-06-28", "close": 8.5991, "volume": 277016.0}, {"date": "2023-06-29", "close": 8.6426, "volume": 277731.0}, {"date": "2023-06-30", "close": 8.6276, "volume": 205303.0}, {"date": "2023-07-03", "close": 8.6006, "volume": 89604.0}, {"date": "2023-07-05", "close": 8.5871, "volume": 124141.0}, {"date": "2023-07-06", "close": 8.2091, "volume": 158177.0}, {"date": "2023-07-07", "close": 8.2946, "volume": 89963.0}, {"date": "2023-07-10", "close": 8.4761, "volume": 96116.0}, {"date": "2023-07-11", "close": 8.6756, "volume": 75285.0}, {"date": "2023-07-12", "close": 8.5946, "volume": 112551.0}, {"date": "2023-07-13", "close": 8.6036, "volume": 123372.0}, {"date": "2023-07-14", "close": 8.2511, "volume": 142086.0}, {"date": "2023-07-17", "close": 8.2871, "volume": 79286.0}, {"date": "2023-07-18", "close": 8.5931, "volume": 115279.0}, {"date": "2023-07-19", "close": 8.4671, "volume": 89555.0}, {"date": "2023-07-20", "close": 8.2496, "volume": 101164.0}, {"date": "2023-07-21", "close": 8.3531, "volume": 88548.0}, {"date": "2023-07-24", "close": 7.8776, "volume": 208938.0}, {"date": "2023-07-25", "close": 7.7426, "volume": 260712.0}, {"date": "2023-07-26", "close": 8.0396, "volume": 128770.0}, {"date": "2023-07-27", "close": 7.6496, "volume": 91875.0}, {"date": "2023-07-28", "close": 8.1746, "volume": 100192.0}, {"date": "2023-07-31", "close": 8.0366, "volume": 75838.0}, {"date": "2023-08-01", "close": 7.8086, "volume": 119052.0}, {"date": "2023-08-02", "close": 7.8536, "volume": 88633.0}, {"date": "2023-08-03", "close": 7.7456, "volume": 51289.0}, {"date": "2023-08-04", "close": 7.9886, "volume": 58795.0}, {"date": "2023-08-07", "close": 15.2992, "volume": 11436012.0}, {"date": "2023-08-08", "close": 14.9993, "volume": 2613808.0}, {"date": "2023-08-09", "close": 13.6583, "volume": 1112870.0}, {"date": "2023-08-10", "close": 15.7492, "volume": 946235.0}, {"date": "2023-08-11", "close": 14.0003, "volume": 989013.0}, {"date": "2023-08-14", "close": 12.3579, "volume": 376671.0}, {"date": "2023-08-15", "close": 12.1389, "volume": 494936.0}, {"date": "2023-08-16", "close": 11.5209, "volume": 240153.0}, {"date": "2023-08-17", "close": 10.7995, "volume": 256473.0}, {"date": "2023-08-18", "close": 10.9495, "volume": 369339.0}, {"date": "2023-08-21", "close": 10.669, "volume": 166837.0}, {"date": "2023-08-22", "close": 10.198, "volume": 196801.0}, {"date": "2023-08-23", "close": 10.3495, "volume": 120837.0}, {"date": "2023-08-24", "close": 9.703, "volume": 171941.0}, {"date": "2023-08-25", "close": 9.5845, "volume": 262080.0}, {"date": "2023-08-28", "close": 9.7375, "volume": 123264.0}, {"date": "2023-08-29", "close": 9.3235, "volume": 113471.0}, {"date": "2023-08-30", "close": 8.9995, "volume": 131000.0}, {"date": "2023-08-31", "close": 8.9246, "volume": 103778.0}, {"date": "2023-09-01", "close": 8.9471, "volume": 90032.0}, {"date": "2023-09-05", "close": 8.7971, "volume": 94618.0}, {"date": "2023-09-06", "close": 8.5946, "volume": 78795.0}, {"date": "2023-09-07", "close": 8.9096, "volume": 123611.0}, {"date": "2023-09-08", "close": 8.7356, "volume": 253280.0}, {"date": "2023-09-11", "close": 9.7495, "volume": 193970.0}, {"date": "2023-09-12", "close": 9.88, "volume": 153672.0}, {"date": "2023-09-13", "close": 10.3495, "volume": 208569.0}, {"date": "2023-09-14", "close": 9.9985, "volume": 59709.0}, {"date": "2023-09-15", "close": 10.5865, "volume": 224049.0}, {"date": "2023-09-18", "close": 10.2745, "volume": 96377.0}, {"date": "2023-09-19", "close": 10.168, "volume": 33069.0}, {"date": "2023-09-20", "close": 10.6495, "volume": 89904.0}, {"date": "2023-09-21", "close": 9.9385, "volume": 39901.0}, {"date": "2023-09-22", "close": 9.2335, "volume": 74122.0}, {"date": "2023-09-25", "close": 9.1795, "volume": 62344.0}, {"date": "2023-09-26", "close": 9.1525, "volume": 25489.0}, {"date": "2023-09-27", "close": 9.0265, "volume": 32291.0}, {"date": "2023-09-28", "close": 9.1495, "volume": 30159.0}, {"date": "2023-09-29", "close": 8.9336, "volume": 100775.0}, {"date": "2023-10-02", "close": 8.5481, "volume": 73562.0}, {"date": "2023-10-03", "close": 8.1926, "volume": 66673.0}, {"date": "2023-10-04", "close": 7.9316, "volume": 110625.0}, {"date": "2023-10-05", "close": 7.8896, "volume": 48388.0}, {"date": "2023-10-06", "close": 8.1146, "volume": 73210.0}, {"date": "2023-10-09", "close": 7.6466, "volume": 198067.0}, {"date": "2023-10-10", "close": 8.0996, "volume": 103912.0}, {"date": "2023-10-11", "close": 7.8386, "volume": 54162.0}, {"date": "2023-10-12", "close": 7.8341, "volume": 111047.0}, {"date": "2023-10-13", "close": 8.0696, "volume": 100569.0}, {"date": "2023-10-16", "close": 7.9046, "volume": 67413.0}, {"date": "2023-10-17", "close": 8.3996, "volume": 108522.0}, {"date": "2023-10-18", "close": 8.1746, "volume": 48720.0}, {"date": "2023-10-19", "close": 8.0996, "volume": 221578.0}, {"date": "2023-10-20", "close": 7.7411, "volume": 92136.0}, {"date": "2023-10-23", "close": 7.1906, "volume": 158390.0}, {"date": "2023-10-24", "close": 7.2326, "volume": 182744.0}, {"date": "2023-10-25", "close": 7.4261, "volume": 373874.0}, {"date": "2023-10-26", "close": 7.3436, "volume": 175450.0}, {"date": "2023-10-27", "close": 7.1066, "volume": 74245.0}, {"date": "2023-10-30", "close": 6.8697, "volume": 159823.0}, {"date": "2023-10-31", "close": 7.0346, "volume": 112379.0}, {"date": "2023-11-01", "close": 7.2746, "volume": 52855.0}, {"date": "2023-11-02", "close": 7.4111, "volume": 114468.0}, {"date": "2023-11-03", "close": 8.2496, "volume": 147426.0}, {"date": "2023-11-06", "close": 7.9466, "volume": 188721.0}, {"date": "2023-11-07", "close": 8.2196, "volume": 69586.0}, {"date": "2023-11-08", "close": 7.4996, "volume": 81958.0}, {"date": "2023-11-09", "close": 7.1246, "volume": 166101.0}, {"date": "2023-11-10", "close": 6.8232, "volume": 252287.0}, {"date": "2023-11-13", "close": 6.7347, "volume": 86637.0}, {"date": "2023-11-14", "close": 7.6496, "volume": 93962.0}, {"date": "2023-11-15", "close": 7.8746, "volume": 97388.0}, {"date": "2023-11-16", "close": 7.5701, "volume": 87972.0}, {"date": "2023-11-17", "close": 7.2221, "volume": 85043.0}, {"date": "2023-11-20", "close": 7.7996, "volume": 61263.0}, {"date": "2023-11-21", "close": 7.0496, "volume": 91006.0}, {"date": "2023-11-22", "close": 7.4096, "volume": 71061.0}, {"date": "2023-11-24", "close": 7.4246, "volume": 35978.0}, {"date": "2023-11-27", "close": 6.7497, "volume": 130751.0}, {"date": "2023-11-28", "close": 6.3402, "volume": 126225.0}, {"date": "2023-11-29", "close": 6.9897, "volume": 124143.0}, {"date": "2023-11-30", "close": 7.3496, "volume": 94126.0}, {"date": "2023-12-01", "close": 7.8746, "volume": 75368.0}, {"date": "2023-12-04", "close": 7.7246, "volume": 70048.0}, {"date": "2023-12-05", "close": 7.6796, "volume": 43341.0}, {"date": "2023-12-06", "close": 7.7996, "volume": 40242.0}, {"date": "2023-12-07", "close": 7.6106, "volume": 32188.0}, {"date": "2023-12-08", "close": 7.5896, "volume": 41761.0}, {"date": "2023-12-11", "close": 7.3676, "volume": 81057.0}, {"date": "2023-12-12", "close": 6.9297, "volume": 83274.0}, {"date": "2023-12-13", "close": 7.4831, "volume": 133721.0}, {"date": "2023-12-14", "close": 7.8746, "volume": 159820.0}, {"date": "2023-12-15", "close": 7.0271, "volume": 174485.0}, {"date": "2023-12-18", "close": 7.3346, "volume": 46948.0}, {"date": "2023-12-19", "close": 7.2671, "volume": 92814.0}, {"date": "2023-12-20", "close": 7.1171, "volume": 100091.0}, {"date": "2023-12-21", "close": 7.0796, "volume": 47174.0}, {"date": "2023-12-22", "close": 7.6496, "volume": 81040.0}, {"date": "2023-12-26", "close": 7.7996, "volume": 76658.0}, {"date": "2023-12-27", "close": 7.7096, "volume": 97420.0}, {"date": "2023-12-28", "close": 8.2796, "volume": 109901.0}, {"date": "2023-12-29", "close": 8.4746, "volume": 105561.0}, {"date": "2024-01-02", "close": 8.9216, "volume": 60592.0}, {"date": "2024-01-03", "close": 8.3546, "volume": 84841.0}, {"date": "2024-01-04", "close": 8.4746, "volume": 52631.0}, {"date": "2024-01-05", "close": 8.0291, "volume": 44715.0}, {"date": "2024-01-08", "close": 8.8046, "volume": 116357.0}, {"date": "2024-01-09", "close": 8.4176, "volume": 37630.0}, {"date": "2024-01-10", "close": 8.2751, "volume": 40404.0}, {"date": "2024-01-11", "close": 8.0996, "volume": 56347.0}, {"date": "2024-01-12", "close": 8.0126, "volume": 62639.0}, {"date": "2024-01-16", "close": 7.7396, "volume": 68908.0}, {"date": "2024-01-17", "close": 7.4036, "volume": 53993.0}, {"date": "2024-01-18", "close": 8.2496, "volume": 69922.0}, {"date": "2024-01-19", "close": 8.0216, "volume": 24030.0}, {"date": "2024-01-22", "close": 7.6511, "volume": 47457.0}, {"date": "2024-01-23", "close": 7.6496, "volume": 29343.0}, {"date": "2024-01-24", "close": 7.5791, "volume": 27733.0}, {"date": "2024-01-25", "close": 7.6496, "volume": 23259.0}, {"date": "2024-01-26", "close": 7.6346, "volume": 23048.0}, {"date": "2024-01-29", "close": 8.3996, "volume": 53812.0}, {"date": "2024-01-30", "close": 8.3996, "volume": 60395.0}, {"date": "2024-01-31", "close": 8.1341, "volume": 31835.0}, {"date": "2024-02-01", "close": 8.6996, "volume": 50565.0}, {"date": "2024-02-02", "close": 8.3246, "volume": 58564.0}, {"date": "2024-02-05", "close": 8.3996, "volume": 75702.0}, {"date": "2024-02-06", "close": 10.1995, "volume": 199625.0}, {"date": "2024-02-07", "close": 10.0495, "volume": 113582.0}, {"date": "2024-02-08", "close": 10.2745, "volume": 118982.0}, {"date": "2024-02-09", "close": 10.6495, "volume": 129905.0}, {"date": "2024-02-12", "close": 10.6795, "volume": 86252.0}, {"date": "2024-02-13", "close": 9.8245, "volume": 81495.0}, {"date": "2024-02-14", "close": 11.5494, "volume": 159238.0}, {"date": "2024-02-15", "close": 11.0994, "volume": 129092.0}, {"date": "2024-02-16", "close": 10.678, "volume": 79571.0}, {"date": "2024-02-20", "close": 9.9535, "volume": 116797.0}, {"date": "2024-02-21", "close": 10.3495, "volume": 68989.0}, {"date": "2024-02-22", "close": 9.9145, "volume": 66668.0}, {"date": "2024-02-23", "close": 10.2355, "volume": 71179.0}, {"date": "2024-02-26", "close": 10.0495, "volume": 144783.0}, {"date": "2024-02-27", "close": 11.2494, "volume": 124165.0}, {"date": "2024-02-28", "close": 10.7995, "volume": 91535.0}, {"date": "2024-02-29", "close": 10.6495, "volume": 66700.0}, {"date": "2024-03-01", "close": 11.6994, "volume": 123685.0}, {"date": "2024-03-04", "close": 13.4993, "volume": 1499913.0}, {"date": "2024-03-05", "close": 13.2608, "volume": 383320.0}, {"date": "2024-03-06", "close": 13.6478, "volume": 188609.0}, {"date": "2024-03-07", "close": 14.3333, "volume": 120559.0}, {"date": "2024-03-08", "close": 13.6358, "volume": 88512.0}, {"date": "2024-03-11", "close": 12.4749, "volume": 86317.0}, {"date": "2024-03-12", "close": 13.3493, "volume": 97358.0}, {"date": "2024-03-13", "close": 12.7494, "volume": 98081.0}, {"date": "2024-03-14", "close": 12.8994, "volume": 78326.0}, {"date": "2024-03-15", "close": 12.9024, "volume": 58032.0}, {"date": "2024-03-18", "close": 12.7494, "volume": 32957.0}, {"date": "2024-03-19", "close": 13.0223, "volume": 64000.0}, {"date": "2024-03-20", "close": 13.4993, "volume": 45530.0}, {"date": "2024-03-21", "close": 13.4588, "volume": 51452.0}, {"date": "2024-03-22", "close": 13.7018, "volume": 51902.0}, {"date": "2024-03-25", "close": 13.3208, "volume": 113903.0}, {"date": "2024-03-26", "close": 13.4993, "volume": 97862.0}, {"date": "2024-03-27", "close": 13.2758, "volume": 82796.0}, {"date": "2024-03-28", "close": 14.0123, "volume": 87754.0}, {"date": "2024-04-01", "close": 13.5608, "volume": 79499.0}, {"date": "2024-04-02", "close": 14.2493, "volume": 239840.0}, {"date": "2024-04-03", "close": 15.5992, "volume": 238721.0}, {"date": "2024-04-04", "close": 19.799, "volume": 743861.0}, {"date": "2024-04-05", "close": 19.799, "volume": 335102.0}, {"date": "2024-04-08", "close": 19.649, "volume": 209117.0}, {"date": "2024-04-09", "close": 18.7491, "volume": 138625.0}, {"date": "2024-04-10", "close": 19.349, "volume": 326940.0}, {"date": "2024-04-11", "close": 23.6988, "volume": 879568.0}, {"date": "2024-04-12", "close": 25.0487, "volume": 322119.0}, {"date": "2024-04-15", "close": 23.5488, "volume": 189828.0}, {"date": "2024-04-16", "close": 22.3489, "volume": 106173.0}, {"date": "2024-04-17", "close": 20.249, "volume": 217459.0}, {"date": "2024-04-18", "close": 19.799, "volume": 238397.0}, {"date": "2024-04-19", "close": 18.5991, "volume": 314537.0}, {"date": "2024-04-22", "close": 20.399, "volume": 131356.0}, {"date": "2024-04-23", "close": 21.2989, "volume": 73405.0}, {"date": "2024-04-24", "close": 20.699, "volume": 63892.0}, {"date": "2024-04-25", "close": 19.799, "volume": 70272.0}, {"date": "2024-04-26", "close": 19.799, "volume": 37275.0}, {"date": "2024-04-29", "close": 21.8989, "volume": 107148.0}, {"date": "2024-04-30", "close": 21.8989, "volume": 54299.0}, {"date": "2024-05-01", "close": 24.7488, "volume": 115377.0}, {"date": "2024-05-02", "close": 25.0487, "volume": 165110.0}, {"date": "2024-05-03", "close": 23.5488, "volume": 76044.0}, {"date": "2024-05-06", "close": 24.7488, "volume": 60819.0}, {"date": "2024-05-07", "close": 22.4989, "volume": 116999.0}, {"date": "2024-05-08", "close": 24.5988, "volume": 137952.0}, {"date": "2024-05-09", "close": 23.9988, "volume": 64670.0}, {"date": "2024-05-10", "close": 26.3987, "volume": 157355.0}, {"date": "2024-05-13", "close": 26.2487, "volume": 202204.0}, {"date": "2024-05-14", "close": 26.5487, "volume": 97303.0}, {"date": "2024-05-15", "close": 27.4486, "volume": 89954.0}, {"date": "2024-05-16", "close": 26.9987, "volume": 96774.0}, {"date": "2024-05-17", "close": 26.3237, "volume": 76172.0}, {"date": "2024-05-20", "close": 26.2487, "volume": 104173.0}, {"date": "2024-05-21", "close": 25.4987, "volume": 96242.0}, {"date": "2024-05-22", "close": 26.2487, "volume": 121118.0}, {"date": "2024-05-23", "close": 24.8988, "volume": 87633.0}, {"date": "2024-05-24", "close": 24.5988, "volume": 75674.0}, {"date": "2024-05-28", "close": 22.4989, "volume": 182472.0}, {"date": "2024-05-29", "close": 20.699, "volume": 105061.0}, {"date": "2024-05-30", "close": 18.8991, "volume": 199788.0}, {"date": "2024-05-31", "close": 19.049, "volume": 147475.0}, {"date": "2024-06-03", "close": 21.1489, "volume": 127265.0}, {"date": "2024-06-04", "close": 20.9989, "volume": 88449.0}, {"date": "2024-06-05", "close": 21.2989, "volume": 63218.0}, {"date": "2024-06-06", "close": 20.849, "volume": 75139.0}, {"date": "2024-06-07", "close": 18.8991, "volume": 135964.0}, {"date": "2024-06-10", "close": 18.0741, "volume": 168850.0}, {"date": "2024-06-11", "close": 18.8991, "volume": 62169.0}, {"date": "2024-06-12", "close": 19.349, "volume": 86152.0}, {"date": "2024-06-13", "close": 18.7491, "volume": 74606.0}, {"date": "2024-06-14", "close": 17.5491, "volume": 63477.0}, {"date": "2024-06-17", "close": 17.5491, "volume": 92851.0}, {"date": "2024-06-18", "close": 17.0991, "volume": 54965.0}, {"date": "2024-06-20", "close": 16.3492, "volume": 84967.0}, {"date": "2024-06-21", "close": 17.3991, "volume": 172071.0}, {"date": "2024-06-24", "close": 17.5491, "volume": 146746.0}, {"date": "2024-06-25", "close": 16.0492, "volume": 118772.0}, {"date": "2024-06-26", "close": 16.2742, "volume": 113880.0}, {"date": "2024-06-27", "close": 17.0991, "volume": 141607.0}, {"date": "2024-06-28", "close": 18.5991, "volume": 1678022.0}, {"date": "2024-07-01", "close": 18.2991, "volume": 156910.0}, {"date": "2024-07-02", "close": 17.5491, "volume": 95533.0}, {"date": "2024-07-03", "close": 19.499, "volume": 96386.0}, {"date": "2024-07-05", "close": 19.349, "volume": 153389.0}, {"date": "2024-07-08", "close": 18.5991, "volume": 94339.0}, {"date": "2024-07-09", "close": 18.4491, "volume": 74602.0}, {"date": "2024-07-10", "close": 19.949, "volume": 106649.0}, {"date": "2024-07-11", "close": 20.399, "volume": 127671.0}, {"date": "2024-07-12", "close": 21.2989, "volume": 147564.0}, {"date": "2024-07-15", "close": 20.9989, "volume": 124353.0}, {"date": "2024-07-16", "close": 22.0489, "volume": 90083.0}, {"date": "2024-07-17", "close": 21.7489, "volume": 113050.0}, {"date": "2024-07-18", "close": 20.249, "volume": 53824.0}, {"date": "2024-07-19", "close": 20.849, "volume": 70039.0}, {"date": "2024-07-22", "close": 21.8989, "volume": 84643.0}, {"date": "2024-07-23", "close": 22.1989, "volume": 48334.0}, {"date": "2024-07-24", "close": 21.1489, "volume": 62858.0}, {"date": "2024-07-25", "close": 20.549, "volume": 69610.0}, {"date": "2024-07-26", "close": 20.699, "volume": 60822.0}, {"date": "2024-07-29", "close": 20.399, "volume": 56050.0}, {"date": "2024-07-30", "close": 20.849, "volume": 65476.0}, {"date": "2024-07-31", "close": 20.099, "volume": 51230.0}, {"date": "2024-08-01", "close": 19.049, "volume": 66560.0}, {"date": "2024-08-02", "close": 17.9991, "volume": 70681.0}, {"date": "2024-08-05", "close": 17.5491, "volume": 74000.0}, {"date": "2024-08-06", "close": 17.5491, "volume": 75677.0}, {"date": "2024-08-07", "close": 17.6991, "volume": 88607.0}, {"date": "2024-08-08", "close": 18.1491, "volume": 67547.0}, {"date": "2024-08-09", "close": 16.6492, "volume": 75345.0}, {"date": "2024-08-12", "close": 16.6492, "volume": 63811.0}, {"date": "2024-08-13", "close": 17.2491, "volume": 54805.0}, {"date": "2024-08-14", "close": 17.0991, "volume": 80792.0}, {"date": "2024-08-15", "close": 17.8491, "volume": 60212.0}, {"date": "2024-08-16", "close": 18.7491, "volume": 43668.0}, {"date": "2024-08-19", "close": 19.949, "volume": 80411.0}, {"date": "2024-08-20", "close": 19.199, "volume": 73334.0}, {"date": "2024-08-21", "close": 19.049, "volume": 37355.0}, {"date": "2024-08-22", "close": 18.0741, "volume": 26767.0}, {"date": "2024-08-23", "close": 20.249, "volume": 68806.0}, {"date": "2024-08-26", "close": 20.399, "volume": 89161.0}, {"date": "2024-08-27", "close": 18.7491, "volume": 32507.0}, {"date": "2024-08-28", "close": 18.8991, "volume": 58313.0}, {"date": "2024-08-29", "close": 19.049, "volume": 50363.0}, {"date": "2024-08-30", "close": 19.199, "volume": 37384.0}, {"date": "2024-09-03", "close": 18.5991, "volume": 38577.0}, {"date": "2024-09-04", "close": 18.5991, "volume": 76725.0}, {"date": "2024-09-05", "close": 16.9492, "volume": 52664.0}, {"date": "2024-09-06", "close": 16.7992, "volume": 75947.0}, {"date": "2024-09-09", "close": 17.6991, "volume": 51459.0}, {"date": "2024-09-10", "close": 18.5991, "volume": 38072.0}, {"date": "2024-09-11", "close": 18.7491, "volume": 51762.0}, {"date": "2024-09-12", "close": 18.7491, "volume": 29461.0}, {"date": "2024-09-13", "close": 19.649, "volume": 49877.0}, {"date": "2024-09-16", "close": 19.049, "volume": 38891.0}, {"date": "2024-09-17", "close": 19.499, "volume": 62551.0}, {"date": "2024-09-18", "close": 18.8991, "volume": 42299.0}, {"date": "2024-09-19", "close": 19.049, "volume": 33474.0}, {"date": "2024-09-20", "close": 19.499, "volume": 160045.0}, {"date": "2024-09-23", "close": 17.9991, "volume": 60082.0}, {"date": "2024-09-24", "close": 18.1491, "volume": 54384.0}, {"date": "2024-09-25", "close": 17.3991, "volume": 54505.0}, {"date": "2024-09-26", "close": 16.6492, "volume": 45765.0}, {"date": "2024-09-27", "close": 17.5491, "volume": 64416.0}, {"date": "2024-09-30", "close": 19.499, "volume": 85434.0}, {"date": "2024-10-01", "close": 19.499, "volume": 110155.0}, {"date": "2024-10-02", "close": 19.949, "volume": 153537.0}, {"date": "2024-10-03", "close": 19.499, "volume": 80035.0}, {"date": "2024-10-04", "close": 19.799, "volume": 52433.0}, {"date": "2024-10-07", "close": 19.199, "volume": 124718.0}, {"date": "2024-10-08", "close": 19.499, "volume": 30229.0}, {"date": "2024-10-09", "close": 19.499, "volume": 26031.0}, {"date": "2024-10-10", "close": 19.349, "volume": 49163.0}, {"date": "2024-10-11", "close": 20.399, "volume": 84432.0}, {"date": "2024-10-14", "close": 19.799, "volume": 105892.0}, {"date": "2024-10-15", "close": 19.349, "volume": 50308.0}, {"date": "2024-10-16", "close": 20.699, "volume": 260391.0}, {"date": "2024-10-17", "close": 21.7489, "volume": 186575.0}, {"date": "2024-10-18", "close": 21.1489, "volume": 88328.0}, {"date": "2024-10-21", "close": 20.849, "volume": 42909.0}, {"date": "2024-10-22", "close": 21.5989, "volume": 47022.0}, {"date": "2024-10-23", "close": 21.1489, "volume": 58937.0}, {"date": "2024-10-24", "close": 20.249, "volume": 64546.0}, {"date": "2024-10-25", "close": 19.799, "volume": 70743.0}, {"date": "2024-10-28", "close": 20.399, "volume": 64544.0}, {"date": "2024-10-29", "close": 19.049, "volume": 128780.0}, {"date": "2024-10-30", "close": 18.7491, "volume": 95624.0}, {"date": "2024-10-31", "close": 17.8491, "volume": 79196.0}, {"date": "2024-11-01", "close": 18.4491, "volume": 56142.0}, {"date": "2024-11-04", "close": 19.949, "volume": 398233.0}, {"date": "2024-11-05", "close": 20.9989, "volume": 174952.0}, {"date": "2024-11-06", "close": 20.849, "volume": 159083.0}, {"date": "2024-11-07", "close": 20.549, "volume": 124365.0}, {"date": "2024-11-08", "close": 20.9989, "volume": 110586.0}, {"date": "2024-11-11", "close": 20.549, "volume": 86850.0}, {"date": "2024-11-12", "close": 19.649, "volume": 64309.0}, {"date": "2024-11-13", "close": 19.199, "volume": 58916.0}, {"date": "2024-11-14", "close": 17.5491, "volume": 157652.0}, {"date": "2024-11-15", "close": 16.0492, "volume": 251135.0}, {"date": "2024-11-18", "close": 15.4492, "volume": 92721.0}, {"date": "2024-11-19", "close": 15.4492, "volume": 100160.0}, {"date": "2024-11-20", "close": 14.9993, "volume": 99085.0}, {"date": "2024-11-21", "close": 15.1492, "volume": 97033.0}, {"date": "2024-11-22", "close": 15.7492, "volume": 308831.0}, {"date": "2024-11-25", "close": 16.3492, "volume": 165389.0}, {"date": "2024-11-26", "close": 16.0492, "volume": 91136.0}, {"date": "2024-11-27", "close": 16.9492, "volume": 111735.0}, {"date": "2024-11-29", "close": 17.0991, "volume": 64137.0}, {"date": "2024-12-02", "close": 17.6991, "volume": 73977.0}, {"date": "2024-12-03", "close": 16.0492, "volume": 137222.0}, {"date": "2024-12-04", "close": 15.2992, "volume": 406615.0}, {"date": "2024-12-05", "close": 15.2992, "volume": 455324.0}, {"date": "2024-12-06", "close": 15.2992, "volume": 95238.0}, {"date": "2024-12-09", "close": 15.1492, "volume": 77730.0}, {"date": "2024-12-10", "close": 15.2992, "volume": 123825.0}, {"date": "2024-12-11", "close": 15.2992, "volume": 115886.0}, {"date": "2024-12-12", "close": 14.9993, "volume": 143959.0}, {"date": "2024-12-13", "close": 15.1492, "volume": 137248.0}, {"date": "2024-12-16", "close": 14.9993, "volume": 68527.0}, {"date": "2024-12-17", "close": 15.2992, "volume": 114162.0}, {"date": "2024-12-18", "close": 13.8758, "volume": 101068.0}, {"date": "2024-12-19", "close": 14.1143, "volume": 109295.0}, {"date": "2024-12-20", "close": 13.9238, "volume": 119168.0}, {"date": "2024-12-23", "close": 13.5068, "volume": 114093.0}, {"date": "2024-12-24", "close": 13.6163, "volume": 33712.0}, {"date": "2024-12-26", "close": 14.2673, "volume": 72709.0}, {"date": "2024-12-27", "close": 14.2373, "volume": 73213.0}, {"date": "2024-12-30", "close": 14.1593, "volume": 46993.0}, {"date": "2024-12-31", "close": 13.9493, "volume": 74218.0}, {"date": "2025-01-02", "close": 14.4143, "volume": 60610.0}, {"date": "2025-01-03", "close": 16.4992, "volume": 186371.0}, {"date": "2025-01-06", "close": 17.5491, "volume": 177096.0}, {"date": "2025-01-07", "close": 17.8491, "volume": 168388.0}, {"date": "2025-01-08", "close": 17.0991, "volume": 122929.0}, {"date": "2025-01-10", "close": 15.4492, "volume": 110099.0}, {"date": "2025-01-13", "close": 14.4188, "volume": 120132.0}, {"date": "2025-01-14", "close": 13.4993, "volume": 74118.0}, {"date": "2025-01-15", "close": 13.5788, "volume": 89459.0}, {"date": "2025-01-16", "close": 13.3748, "volume": 73588.0}, {"date": "2025-01-17", "close": 13.3793, "volume": 119528.0}, {"date": "2025-01-21", "close": 13.5593, "volume": 56278.0}, {"date": "2025-01-22", "close": 13.7693, "volume": 51138.0}, {"date": "2025-01-23", "close": 13.4183, "volume": 85486.0}, {"date": "2025-01-24", "close": 13.2728, "volume": 99899.0}, {"date": "2025-01-27", "close": 13.1303, "volume": 89536.0}, {"date": "2025-01-28", "close": 12.5994, "volume": 73874.0}, {"date": "2025-01-29", "close": 12.5559, "volume": 110892.0}, {"date": "2025-01-30", "close": 12.7584, "volume": 66686.0}, {"date": "2025-01-31", "close": 12.4089, "volume": 53427.0}, {"date": "2025-02-03", "close": 12.1329, "volume": 54456.0}, {"date": "2025-02-04", "close": 11.6814, "volume": 107397.0}, {"date": "2025-02-05", "close": 11.3994, "volume": 208844.0}, {"date": "2025-02-06", "close": 10.5145, "volume": 114277.0}, {"date": "2025-02-07", "close": 10.1395, "volume": 224899.0}, {"date": "2025-02-10", "close": 10.4995, "volume": 560878.0}, {"date": "2025-02-11", "close": 9.9475, "volume": 277146.0}, {"date": "2025-02-12", "close": 10.9645, "volume": 324754.0}, {"date": "2025-02-13", "close": 13.3763, "volume": 542683.0}, {"date": "2025-02-14", "close": 14.7383, "volume": 459112.0}, {"date": "2025-02-18", "close": 15.8992, "volume": 226114.0}, {"date": "2025-02-19", "close": 14.9993, "volume": 227272.0}, {"date": "2025-02-20", "close": 14.3528, "volume": 110187.0}, {"date": "2025-02-21", "close": 13.9823, "volume": 81262.0}, {"date": "2025-02-24", "close": 12.6744, "volume": 153739.0}, {"date": "2025-02-25", "close": 13.0568, "volume": 186779.0}, {"date": "2025-02-26", "close": 11.7009, "volume": 157114.0}, {"date": "2025-02-27", "close": 11.9424, "volume": 87221.0}, {"date": "2025-02-28", "close": 12.5994, "volume": 77624.0}, {"date": "2025-03-03", "close": 12.0279, "volume": 86839.0}, {"date": "2025-03-04", "close": 12.6564, "volume": 122718.0}, {"date": "2025-03-05", "close": 12.8679, "volume": 58146.0}, {"date": "2025-03-06", "close": 12.9174, "volume": 96156.0}, {"date": "2025-03-07", "close": 13.1693, "volume": 56092.0}, {"date": "2025-03-10", "close": 12.2994, "volume": 87726.0}, {"date": "2025-03-11", "close": 12.2874, "volume": 87796.0}, {"date": "2025-03-12", "close": 12.2994, "volume": 114658.0}, {"date": "2025-03-13", "close": 12.2304, "volume": 93251.0}, {"date": "2025-03-14", "close": 13.4513, "volume": 169207.0}, {"date": "2025-03-17", "close": 13.6388, "volume": 139633.0}, {"date": "2025-03-18", "close": 13.2023, "volume": 71530.0}, {"date": "2025-03-19", "close": 13.4573, "volume": 46065.0}, {"date": "2025-03-20", "close": 13.0988, "volume": 54534.0}, {"date": "2025-03-21", "close": 12.9549, "volume": 93782.0}, {"date": "2025-03-24", "close": 12.9084, "volume": 105710.0}, {"date": "2025-03-25", "close": 12.5589, "volume": 98442.0}, {"date": "2025-03-26", "close": 12.0234, "volume": 150324.0}, {"date": "2025-03-27", "close": 11.3664, "volume": 126454.0}, {"date": "2025-03-28", "close": 11.0739, "volume": 86808.0}, {"date": "2025-03-31", "close": 10.1995, "volume": 234941.0}, {"date": "2025-04-01", "close": 9.559, "volume": 148274.0}, {"date": "2025-04-02", "close": 9.8845, "volume": 172197.0}, {"date": "2025-04-03", "close": 9.007, "volume": 249601.0}, {"date": "2025-04-04", "close": 8.2781, "volume": 315466.0}, {"date": "2025-04-07", "close": 7.3556, "volume": 294182.0}, {"date": "2025-04-08", "close": 7.3841, "volume": 208678.0}, {"date": "2025-04-09", "close": 7.6586, "volume": 242163.0}, {"date": "2025-04-10", "close": 7.4861, "volume": 68371.0}, {"date": "2025-04-11", "close": 9.265, "volume": 535512.0}, {"date": "2025-04-14", "close": 9.058, "volume": 186805.0}, {"date": "2025-04-15", "close": 9.565, "volume": 162415.0}, {"date": "2025-04-16", "close": 9.1015, "volume": 150937.0}, {"date": "2025-04-17", "close": 9.5455, "volume": 133031.0}, {"date": "2025-04-21", "close": 9.388, "volume": 86638.0}, {"date": "2025-04-22", "close": 9.9595, "volume": 72200.0}, {"date": "2025-04-23", "close": 10.2865, "volume": 83198.0}, {"date": "2025-04-24", "close": 11.0739, "volume": 137800.0}, {"date": "2025-04-25", "close": 11.6259, "volume": 210915.0}, {"date": "2025-04-28", "close": 11.3364, "volume": 121037.0}, {"date": "2025-04-29", "close": 11.1099, "volume": 63420.0}, {"date": "2025-04-30", "close": 11.9319, "volume": 161033.0}, {"date": "2025-05-01", "close": 11.7009, "volume": 115743.0}, {"date": "2025-05-02", "close": 11.2794, "volume": 93329.0}, {"date": "2025-05-05", "close": 10.3075, "volume": 114582.0}, {"date": "2025-05-06", "close": 9.6295, "volume": 99666.0}, {"date": "2025-05-07", "close": 9.0835, "volume": 189041.0}, {"date": "2025-05-08", "close": 9.283, "volume": 220227.0}, {"date": "2025-05-09", "close": 8.8301, "volume": 128257.0}, {"date": "2025-05-12", "close": 10.7215, "volume": 243141.0}, {"date": "2025-05-13", "close": 10.6495, "volume": 203349.0}, {"date": "2025-05-14", "close": 10.7245, "volume": 88507.0}, {"date": "2025-05-15", "close": 10.1995, "volume": 125964.0}, {"date": "2025-05-16", "close": 10.2745, "volume": 95763.0}, {"date": "2025-05-19", "close": 10.4245, "volume": 75166.0}, {"date": "2025-05-20", "close": 10.306, "volume": 109629.0}, {"date": "2025-05-21", "close": 9.487, "volume": 157115.0}, {"date": "2025-05-22", "close": 9.8995, "volume": 71362.0}, {"date": "2025-05-23", "close": 9.811, "volume": 70096.0}, {"date": "2025-05-27", "close": 10.117, "volume": 89382.0}, {"date": "2025-05-28", "close": 10.489, "volume": 94723.0}, {"date": "2025-05-29", "close": 11.0904, "volume": 125994.0}, {"date": "2025-05-30", "close": 10.867, "volume": 145238.0}, {"date": "2025-06-02", "close": 11.9454, "volume": 158105.0}, {"date": "2025-06-03", "close": 11.2419, "volume": 163685.0}, {"date": "2025-06-04", "close": 11.1939, "volume": 91460.0}, {"date": "2025-06-05", "close": 10.1215, "volume": 254646.0}, {"date": "2025-06-06", "close": 9.9895, "volume": 136528.0}, {"date": "2025-06-09", "close": 8.79, "volume": 736601.0}, {"date": "2025-06-10", "close": 11.35, "volume": 1426813.0}, {"date": "2025-06-11", "close": 9.55, "volume": 501755.0}, {"date": "2025-06-12", "close": 8.76, "volume": 454819.0}, {"date": "2025-06-13", "close": 8.59, "volume": 441319.0}, {"date": "2025-06-16", "close": 9.25, "volume": 889507.0}, {"date": "2025-06-17", "close": 8.73, "volume": 382658.0}, {"date": "2025-06-18", "close": 8.61, "volume": 449782.0}, {"date": "2025-06-20", "close": 8.51, "volume": 371504.0}, {"date": "2025-06-23", "close": 9.54, "volume": 1527004.0}, {"date": "2025-06-24", "close": 24.45, "volume": 37172730.0}, {"date": "2025-06-25", "close": 29.12, "volume": 26108100.0}, {"date": "2025-06-26", "close": 29.68, "volume": 7039782.0}, {"date": "2025-06-27", "close": 25.76, "volume": 4785205.0}, {"date": "2025-06-30", "close": 25.84, "volume": 2472952.0}, {"date": "2025-07-01", "close": 24.59, "volume": 3868071.0}, {"date": "2025-07-02", "close": 25.53, "volume": 2076412.0}, {"date": "2025-07-03", "close": 24.76, "volume": 994109.0}, {"date": "2025-07-07", "close": 23.47, "volume": 1640932.0}, {"date": "2025-07-08", "close": 22.73, "volume": 1455988.0}, {"date": "2025-07-09", "close": 23.36, "volume": 1275612.0}, {"date": "2025-07-10", "close": 25.1, "volume": 1623355.0}, {"date": "2025-07-11", "close": 25.01, "volume": 1207592.0}, {"date": "2025-07-14", "close": 24.41, "volume": 743727.0}, {"date": "2025-07-15", "close": 23.8, "volume": 1157653.0}, {"date": "2025-07-16", "close": 24.14, "volume": 958536.0}, {"date": "2025-07-17", "close": 26.67, "volume": 1311282.0}, {"date": "2025-07-18", "close": 24.94, "volume": 1102308.0}, {"date": "2025-07-21", "close": 24.79, "volume": 598004.0}, {"date": "2025-07-22", "close": 24.48, "volume": 580114.0}, {"date": "2025-07-23", "close": 25.0, "volume": 904711.0}, {"date": "2025-07-24", "close": 24.58, "volume": 745545.0}, {"date": "2025-07-25", "close": 25.0, "volume": 457449.0}, {"date": "2025-07-28", "close": 23.65, "volume": 641462.0}, {"date": "2025-07-29", "close": 22.91, "volume": 917884.0}, {"date": "2025-07-30", "close": 22.07, "volume": 545193.0}, {"date": "2025-07-31", "close": 21.68, "volume": 368328.0}, {"date": "2025-08-01", "close": 22.96, "volume": 505267.0}, {"date": "2025-08-04", "close": 23.27, "volume": 531607.0}, {"date": "2025-08-05", "close": 22.56, "volume": 304852.0}, {"date": "2025-08-06", "close": 22.45, "volume": 431161.0}, {"date": "2025-08-07", "close": 21.75, "volume": 345121.0}, {"date": "2025-08-08", "close": 23.06, "volume": 914793.0}, {"date": "2025-08-11", "close": 22.47, "volume": 583224.0}, {"date": "2025-08-12", "close": 23.6, "volume": 1045642.0}, {"date": "2025-08-13", "close": 25.72, "volume": 1210040.0}, {"date": "2025-08-14", "close": 26.69, "volume": 639420.0}, {"date": "2025-08-15", "close": 27.26, "volume": 1205081.0}, {"date": "2025-08-18", "close": 27.43, "volume": 660341.0}, {"date": "2025-08-19", "close": 26.72, "volume": 570094.0}, {"date": "2025-08-20", "close": 26.95, "volume": 567002.0}, {"date": "2025-08-21", "close": 28.0, "volume": 816363.0}, {"date": "2025-08-22", "close": 27.03, "volume": 1229863.0}, {"date": "2025-08-25", "close": 27.14, "volume": 611324.0}, {"date": "2025-08-26", "close": 28.78, "volume": 446349.0}, {"date": "2025-08-27", "close": 29.28, "volume": 405256.0}, {"date": "2025-08-28", "close": 29.34, "volume": 310741.0}, {"date": "2025-08-29", "close": 29.86, "volume": 381886.0}, {"date": "2025-09-02", "close": 29.085, "volume": 437172.0}, {"date": "2025-09-03", "close": 28.55, "volume": 446556.0}, {"date": "2025-09-04", "close": 35.98, "volume": 3509253.0}, {"date": "2025-09-05", "close": 40.18, "volume": 1711627.0}, {"date": "2025-09-08", "close": 44.33, "volume": 1968905.0}, {"date": "2025-09-09", "close": 48.57, "volume": 1885060.0}, {"date": "2025-09-10", "close": 48.18, "volume": 1949517.0}, {"date": "2025-09-11", "close": 47.2, "volume": 2799418.0}, {"date": "2025-09-12", "close": 48.68, "volume": 849712.0}, {"date": "2025-09-15", "close": 49.01, "volume": 1091683.0}, {"date": "2025-09-16", "close": 49.89, "volume": 1499221.0}, {"date": "2025-09-17", "close": 51.07, "volume": 1356602.0}, {"date": "2025-09-18", "close": 58.76, "volume": 1876452.0}, {"date": "2025-09-19", "close": 55.14, "volume": 1846717.0}, {"date": "2025-09-22", "close": 58.89, "volume": 1029206.0}, {"date": "2025-09-23", "close": 59.6, "volume": 864559.0}, {"date": "2025-09-24", "close": 60.33, "volume": 1876486.0}, {"date": "2025-09-25", "close": 55.62, "volume": 961593.0}, {"date": "2025-09-26", "close": 58.5, "volume": 1063450.0}, {"date": "2025-09-29", "close": 58.92, "volume": 1143733.0}, {"date": "2025-09-30", "close": 56.9, "volume": 1017066.0}, {"date": "2025-10-01", "close": 58.85, "volume": 578863.0}, {"date": "2025-10-02", "close": 60.5, "volume": 606268.0}, {"date": "2025-10-03", "close": 60.55, "volume": 776800.0}, {"date": "2025-10-06", "close": 59.93, "volume": 599209.0}, {"date": "2025-10-07", "close": 58.0, "volume": 631544.0}, {"date": "2025-10-08", "close": 56.56, "volume": 1011464.0}, {"date": "2025-10-09", "close": 55.64, "volume": 1122500.0}, {"date": "2025-10-10", "close": 54.34, "volume": 533813.0}, {"date": "2025-10-13", "close": 57.4, "volume": 484382.0}, {"date": "2025-10-14", "close": 57.08, "volume": 720091.0}, {"date": "2025-10-15", "close": 56.885, "volume": 943307.0}, {"date": "2025-10-16", "close": 54.96, "volume": 500481.0}, {"date": "2025-10-17", "close": 57.77, "volume": 2293078.0}, {"date": "2025-10-20", "close": 62.99, "volume": 1770711.0}, {"date": "2025-10-21", "close": 59.38, "volume": 658804.0}, {"date": "2025-10-22", "close": 61.78, "volume": 696680.0}, {"date": "2025-10-23", "close": 63.64, "volume": 1115944.0}, {"date": "2025-10-24", "close": 60.1, "volume": 1356188.0}, {"date": "2025-10-27", "close": 62.57, "volume": 596858.0}, {"date": "2025-10-28", "close": 60.92, "volume": 543055.0}, {"date": "2025-10-29", "close": 59.63, "volume": 364972.0}, {"date": "2025-10-30", "close": 62.8, "volume": 708594.0}, {"date": "2025-10-31", "close": 64.93, "volume": 772513.0}, {"date": "2025-11-03", "close": 59.92, "volume": 955175.0}, {"date": "2025-11-04", "close": 56.02, "volume": 718908.0}, {"date": "2025-11-05", "close": 54.26, "volume": 685786.0}, {"date": "2025-11-06", "close": 55.12, "volume": 883952.0}, {"date": "2025-11-07", "close": 55.97, "volume": 859385.0}, {"date": "2025-11-10", "close": 57.97, "volume": 687438.0}, {"date": "2025-11-11", "close": 59.26, "volume": 716798.0}, {"date": "2025-11-12", "close": 57.67, "volume": 699389.0}, {"date": "2025-11-13", "close": 53.95, "volume": 771753.0}, {"date": "2025-11-14", "close": 56.68, "volume": 674958.0}, {"date": "2025-11-17", "close": 59.58, "volume": 614769.0}, {"date": "2025-11-18", "close": 59.17, "volume": 415597.0}, {"date": "2025-11-19", "close": 60.35, "volume": 636248.0}, {"date": "2025-11-20", "close": 55.11, "volume": 736593.0}, {"date": "2025-11-21", "close": 54.28, "volume": 647687.0}, {"date": "2025-11-24", "close": 58.64, "volume": 944632.0}, {"date": "2025-11-25", "close": 60.35, "volume": 502872.0}, {"date": "2025-11-26", "close": 65.69, "volume": 863171.0}, {"date": "2025-11-28", "close": 65.21, "volume": 307035.0}, {"date": "2025-12-01", "close": 61.11, "volume": 666583.0}, {"date": "2025-12-02", "close": 54.85, "volume": 663552.0}, {"date": "2025-12-03", "close": 57.13, "volume": 702508.0}, {"date": "2025-12-04", "close": 57.69, "volume": 476097.0}, {"date": "2025-12-05", "close": 56.9, "volume": 343081.0}, {"date": "2025-12-08", "close": 57.28, "volume": 406625.0}, {"date": "2025-12-09", "close": 58.78, "volume": 367421.0}, {"date": "2025-12-10", "close": 57.74, "volume": 697138.0}, {"date": "2025-12-11", "close": 51.12, "volume": 914334.0}, {"date": "2025-12-12", "close": 54.7, "volume": 705875.0}, {"date": "2025-12-15", "close": 53.3, "volume": 576287.0}, {"date": "2025-12-16", "close": 49.16, "volume": 4348056.0}, {"date": "2025-12-17", "close": 45.43, "volume": 2621431.0}, {"date": "2025-12-18", "close": 44.0, "volume": 1110740.0}, {"date": "2025-12-19", "close": 46.84, "volume": 1020977.0}, {"date": "2025-12-22", "close": 43.48, "volume": 1468809.0}, {"date": "2025-12-23", "close": 44.46, "volume": 740378.0}, {"date": "2025-12-24", "close": 43.94, "volume": 300286.0}, {"date": "2025-12-26", "close": 44.49, "volume": 406258.0}, {"date": "2025-12-29", "close": 42.73, "volume": 768580.0}, {"date": "2025-12-30", "close": 41.9, "volume": 803555.0}, {"date": "2025-12-31", "close": 42.28, "volume": 899959.0}, {"date": "2026-01-02", "close": 43.42, "volume": 715616.0}, {"date": "2026-01-05", "close": 44.47, "volume": 500774.0}, {"date": "2026-01-06", "close": 42.97, "volume": 474160.0}, {"date": "2026-01-07", "close": 43.51, "volume": 515794.0}, {"date": "2026-01-08", "close": 41.44, "volume": 571334.0}, {"date": "2026-01-09", "close": 39.71, "volume": 734376.0}, {"date": "2026-01-12", "close": 38.77, "volume": 1197851.0}, {"date": "2026-01-13", "close": 36.58, "volume": 1227084.0}, {"date": "2026-01-14", "close": 36.09, "volume": 609821.0}, {"date": "2026-01-15", "close": 35.36, "volume": 578859.0}, {"date": "2026-01-16", "close": 37.68, "volume": 674038.0}, {"date": "2026-01-20", "close": 36.23, "volume": 759253.0}, {"date": "2026-01-21", "close": 36.92, "volume": 806043.0}, {"date": "2026-01-22", "close": 36.53, "volume": 600514.0}, {"date": "2026-01-23", "close": 37.11, "volume": 1012395.0}, {"date": "2026-01-26", "close": 37.18, "volume": 505737.0}, {"date": "2026-01-27", "close": 38.03, "volume": 566374.0}, {"date": "2026-01-28", "close": 35.91, "volume": 809466.0}, {"date": "2026-01-29", "close": 35.23, "volume": 498036.0}, {"date": "2026-01-30", "close": 37.33, "volume": 995524.0}, {"date": "2026-02-02", "close": 38.12, "volume": 591012.0}, {"date": "2026-02-03", "close": 38.855, "volume": 494197.0}, {"date": "2026-02-04", "close": 37.64, "volume": 590426.0}, {"date": "2026-02-05", "close": 35.12, "volume": 723868.0}, {"date": "2026-02-06", "close": 36.81, "volume": 416577.0}, {"date": "2026-02-09", "close": 37.07, "volume": 477428.0}, {"date": "2026-02-10", "close": 56.0, "volume": 8721517.0}, {"date": "2026-02-11", "close": 66.35, "volume": 4266317.0}, {"date": "2026-02-12", "close": 71.0, "volume": 4793724.0}, {"date": "2026-02-13", "close": 71.33, "volume": 2271381.0}, {"date": "2026-02-17", "close": 73.82, "volume": 1142308.0}, {"date": "2026-02-18", "close": 73.18, "volume": 917485.0}, {"date": "2026-02-19", "close": 73.86, "volume": 868205.0}, {"date": "2026-02-20", "close": 73.73, "volume": 1001018.0}, {"date": "2026-02-23", "close": 73.62, "volume": 979837.0}, {"date": "2026-02-24", "close": 68.42, "volume": 1775949.0}, {"date": "2026-02-25", "close": 70.37, "volume": 941254.0}, {"date": "2026-02-26", "close": 65.9, "volume": 1442400.0}, {"date": "2026-02-27", "close": 68.98, "volume": 1069336.0}, {"date": "2026-03-02", "close": 68.36, "volume": 884751.0}, {"date": "2026-03-03", "close": 68.11, "volume": 1509038.0}, {"date": "2026-03-04", "close": 71.11, "volume": 1025632.0}, {"date": "2026-03-05", "close": 72.45, "volume": 758131.0}, {"date": "2026-03-06", "close": 70.7, "volume": 736628.0}, {"date": "2026-03-09", "close": 69.15, "volume": 1435591.0}, {"date": "2026-03-10", "close": 72.07, "volume": 577892.0}, {"date": "2026-03-11", "close": 73.33, "volume": 580582.0}, {"date": "2026-03-12", "close": 70.36, "volume": 970598.0}, {"date": "2026-03-13", "close": 73.25, "volume": 1364377.0}, {"date": "2026-03-16", "close": 72.21, "volume": 758747.0}, {"date": "2026-03-17", "close": 75.055, "volume": 763693.0}, {"date": "2026-03-18", "close": 73.18, "volume": 581110.0}, {"date": "2026-03-19", "close": 74.84, "volume": 572512.0}, {"date": "2026-03-20", "close": 72.22, "volume": 837535.0}, {"date": "2026-03-23", "close": 74.34, "volume": 699972.0}, {"date": "2026-03-24", "close": 72.96, "volume": 688418.0}, {"date": "2026-03-25", "close": 72.08, "volume": 1022215.0}, {"date": "2026-03-26", "close": 70.97, "volume": 912019.0}, {"date": "2026-03-27", "close": 68.66, "volume": 736183.0}, {"date": "2026-03-30", "close": 65.25, "volume": 1105149.0}, {"date": "2026-03-31", "close": 71.95, "volume": 1680688.0}, {"date": "2026-04-01", "close": 75.71, "volume": 1301705.0}, {"date": "2026-04-02", "close": 76.99, "volume": 552912.0}, {"date": "2026-04-06", "close": 74.72, "volume": 451790.0}, {"date": "2026-04-07", "close": 76.24, "volume": 483934.0}, {"date": "2026-04-08", "close": 75.08, "volume": 756140.0}, {"date": "2026-04-09", "close": 77.85, "volume": 456475.0}, {"date": "2026-04-10", "close": 77.5, "volume": 446234.0}, {"date": "2026-04-13", "close": 80.45, "volume": 880177.0}, {"date": "2026-04-14", "close": 81.26, "volume": 524247.0}, {"date": "2026-04-15", "close": 83.22, "volume": 532556.0}, {"date": "2026-04-16", "close": 83.99, "volume": 668627.0}, {"date": "2026-04-17", "close": 84.86, "volume": 509962.0}, {"date": "2026-04-20", "close": 100.35, "volume": 4852252.0}, {"date": "2026-04-21", "close": 98.16, "volume": 1602482.0}, {"date": "2026-04-22", "close": 93.2, "volume": 3653787.0}, {"date": "2026-04-23", "close": 91.26, "volume": 2161482.0}, {"date": "2026-04-24", "close": 91.68, "volume": 922281.0}, {"date": "2026-04-27", "close": 86.735, "volume": 1606550.0}, {"date": "2026-04-28", "close": 83.81, "volume": 1198623.0}, {"date": "2026-04-29", "close": 83.2, "volume": 851435.0}, {"date": "2026-04-30", "close": 85.04, "volume": 764011.0}, {"date": "2026-05-01", "close": 86.46, "volume": 690055.0}, {"date": "2026-05-04", "close": 86.89, "volume": 547902.0}, {"date": "2026-05-05", "close": 84.16, "volume": 799170.0}, {"date": "2026-05-06", "close": 85.09, "volume": 568023.0}, {"date": "2026-05-07", "close": 83.37, "volume": 764697.0}, {"date": "2026-05-08", "close": 81.89, "volume": 722769.0}, {"date": "2026-05-11", "close": 78.72, "volume": 1748077.0}, {"date": "2026-05-12", "close": 78.43, "volume": 774310.0}, {"date": "2026-05-13", "close": 75.95, "volume": 687023.0}, {"date": "2026-05-14", "close": 74.33, "volume": 788732.0}, {"date": "2026-05-15", "close": 70.62, "volume": 1272965.0}, {"date": "2026-05-18", "close": 68.43, "volume": 1234630.0}, {"date": "2026-05-19", "close": 67.58, "volume": 883475.0}, {"date": "2026-05-20", "close": 69.49, "volume": 744168.0}, {"date": "2026-05-21", "close": 68.58, "volume": 585436.0}, {"date": "2026-05-22", "close": 66.61, "volume": 548015.0}, {"date": "2026-05-26", "close": 65.56, "volume": 880077.0}, {"date": "2026-05-27", "close": 65.4, "volume": 1412095.0}, {"date": "2026-05-28", "close": 65.01, "volume": 671280.0}, {"date": "2026-05-29", "close": 64.88, "volume": 973386.0}, {"date": "2026-06-01", "close": 63.86, "volume": 871046.0}, {"date": "2026-06-02", "close": 58.56, "volume": 2151365.0}, {"date": "2026-06-03", "close": 59.23, "volume": 920853.0}, {"date": "2026-06-04", "close": 59.31, "volume": 1136358.0}, {"date": "2026-06-05", "close": 57.32, "volume": 1033669.0}, {"date": "2026-06-08", "close": 56.62, "volume": 1000137.0}, {"date": "2026-06-09", "close": 56.23, "volume": 1173423.0}, {"date": "2026-06-10", "close": 56.78, "volume": 874079.0}, {"date": "2026-06-11", "close": 59.21, "volume": 794827.0}, {"date": "2026-06-12", "close": 59.38, "volume": 534202.0}, {"date": "2026-06-15", "close": 61.145, "volume": 674246.0}, {"date": "2026-06-16", "close": 60.27, "volume": 725568.0}, {"date": "2026-06-17", "close": 60.92, "volume": 676731.0}, {"date": "2026-06-18", "close": 60.98, "volume": 909591.0}, {"date": "2026-06-22", "close": 65.7, "volume": 1404622.0}, {"date": "2026-06-23", "close": 66.69, "volume": 796981.0}, {"date": "2026-06-24", "close": 64.84, "volume": 909591.0}, {"date": "2026-06-25", "close": 62.03, "volume": 938755.0}, {"date": "2026-06-26", "close": 63.65, "volume": 6152224.0}, {"date": "2026-06-29", "close": 65.39, "volume": 1209614.0}, {"date": "2026-06-30", "close": 69.81, "volume": 1845393.0}, {"date": "2026-07-01", "close": 64.39, "volume": 1774443.0}, {"date": "2026-07-02", "close": 71.04, "volume": 1120778.0}, {"date": "2026-07-06", "close": 73.15, "volume": 1087210.0}, {"date": "2026-07-07", "close": 74.9, "volume": 1573465.0}, {"date": "2026-07-08", "close": 71.9, "volume": 850468.0}, {"date": "2026-07-09", "close": 72.92, "volume": 692475.0}, {"date": "2026-07-10", "close": 70.36, "volume": 786334.0}, {"date": "2026-07-13", "close": 68.32, "volume": 666895.0}, {"date": "2026-07-14", "close": 67.17, "volume": 814761.0}, {"date": "2026-07-15", "close": 68.3, "volume": 543479.0}, {"date": "2026-07-16", "close": 67.05, "volume": 746227.0}, {"date": "2026-07-17", "close": 68.26, "volume": 538398.0}, {"date": "2026-07-20", "close": 64.84, "volume": 748033.0}, {"date": "2026-07-21", "close": 68.67, "volume": 1294048.0}, {"date": "2026-07-22", "close": 69.32, "volume": 508631.0}, {"date": "2026-07-23", "close": 69.36, "volume": 631124.0}, {"date": "2026-07-24", "close": 70.725, "volume": 836066.0}, {"date": "2026-07-27", "close": 71.35, "volume": 818038.0}, {"date": "2026-07-28", "close": 70.77, "volume": 713186.0}, {"date": "2026-07-29", "close": 70.68, "volume": 982984.0}, {"date": "2026-07-30", "close": 71.45, "volume": 676759.0}, {"date": "2026-07-31", "close": 70.67, "volume": 497236.0}, {"date": "2026-08-03", "close": 70.59, "volume": 611868.0}, {"date": "2026-08-04", "close": 72.76, "volume": 717950.0}, {"date": "2026-08-05", "close": 73.09, "volume": 581029.0}, {"date": "2026-08-06", "close": 73.45, "volume": 403616.0}, {"date": "2026-08-07", "close": 76.48, "volume": 899157.0}], "refreshing": true}