{"ticker": "KOD", "overview": {"cik": "1468748", "ticker": "KOD", "name": "Kodiak Sciences Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001754045-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010342", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-20", "title": "Form S-3ASR", "accession": "0001193125-26-426854", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-112371", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409127", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409118", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409116", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001754181-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-403481", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000569", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349251", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349107", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001754045-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001754181-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001334505-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001143732-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001454983-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001591312-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001480250-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294724", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001754045-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257766", "price_sensitive": true}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005646", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211951", "price_sensitive": true}]}, "description": "Kodiak Sciences Inc. trades as KOD on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 182 insider filings for the company, from October 2018 to October 2026. Across those, 7 insiders disclosed 24 open-market purchases totalling $541.29M against 48 sales totalling $38.67M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 541286816.7904, "sell_n": 48, "sell_sum": 38673691.7063, "net": 502613125.0841, "insiders": 7, "first_date": "2018-10-09", "last_date": "2026-10-21"}, "metrics": {"ticker": "KOD", "has_prices": true, "as_of": "2026-08-07", "last": 45.37, "prev_close": 45.4, "change": -0.030000000000001137, "change_pct": -0.0006607929515418752, "session_volume": 511437.0, "vwap_5": 43.38926192708259, "vwap_20": 42.14944702071084, "vwap_60": 37.51832267576538, "vwap_250": 27.898094223511897, "high_52w": 46.44, "low_52w": 16.9, "avg_volume_20": 557773.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001334505-26-000004", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Taiyin Yang", "who_key": "Yang Taiyin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000133450526000004/0001334505-26-000004-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "0001754045-26-000010", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2700322.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The money boss sells $2.7M of KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1754045/000175404526000010/0001754045-26-000010-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "0001754181-26-000013", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Victor Perlroth", "who_key": "PERLROTH VICTOR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5381943.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754181/000175418126000013/0001754181-26-000013-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "13DG-0000080255-26-000569", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Kodiak Sciences Inc.", "who_key": "Kodiak Sciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kodiak Sciences Inc. takes a 5.2% passive stake in KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/0000080255-26-000569-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001754181-26-000011", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Victor Perlroth", "who_key": "PERLROTH VICTOR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175418126000011/0001754181-26-000011-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001754045-26-000008", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175404526000008/0001754045-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-294724", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000119312526294724/0001193125-26-294724-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001480250-26-000003", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Charles A. Bancroft", "who_key": "Bancroft Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000148025026000003/0001480250-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001591312-26-000006", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Bassil I. Dahiyat", "who_key": "Dahiyat Bassil I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000159131226000006/0001591312-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001454983-26-000006", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000145498326000006/0001454983-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001143732-26-000002", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Robert Profusek", "who_key": "PROFUSEK ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000114373226000002/0001143732-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001334505-26-000002", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Taiyin Yang", "who_key": "Yang Taiyin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000133450526000002/0001334505-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001754045-26-000006", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1023008.6399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The CFO cashes out $1M of KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175404526000006/0001754045-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "13DG-0000919574-26-003206", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Kodiak Sciences Inc.", "who_key": "Kodiak Sciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kodiak Sciences Inc. takes a 5.7% passive stake in KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/0000919574-26-003206-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002012383-26-001699", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001699-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001754045-26-000004", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29758.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175404526000004/0001754045-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001754045-26-000002", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1197488.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $1.2M of KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175404526000002/0001754045-26-000002-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "13DG-0000902664-26-001849", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Kodiak Sciences Inc.", "who_key": "Kodiak Sciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kodiak Sciences Inc. crosses 5% of KOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/0000902664-26-001849-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001754181-26-000009", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Victor Perlroth", "who_key": "PERLROTH VICTOR", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 312000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175418126000009/0001754181-26-000009-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001754181-26-000006", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Victor Perlroth", "who_key": "PERLROTH VICTOR", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175418126000006/0001754181-26-000006-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001193125-25-326820", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000008.0, "score": 74.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big money into KOD \u2014 A board member buys $60M", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000119312525326820/0001193125-25-326820-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}, {"id": "0001415889-25-019515", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Victor Perlroth", "who_key": "PERLROTH VICTOR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925019515/0001415889-25-019515-index.htm", "trade_date": "2025-07-04", "timestamp": "2025-07-04", "mins": 700726}, {"id": "0001415889-25-019517", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925019517/0001415889-25-019517-index.htm", "trade_date": "2025-07-04", "timestamp": "2025-07-04", "mins": 700726}, {"id": "0001415889-25-019072", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Bassil I. Dahiyat", "who_key": "Dahiyat Bassil I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925019072/0001415889-25-019072-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-019077", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Charles A. Bancroft", "who_key": "Bancroft Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925019077/0001415889-25-019077-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-019086", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925019086/0001415889-25-019086-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-019091", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Taiyin Yang", "who_key": "Yang Taiyin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925019091/0001415889-25-019091-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-019100", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Robert Profusek", "who_key": "PROFUSEK ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925019100/0001415889-25-019100-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0000950170-25-093167", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on KOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000095017025093167/0000950170-25-093167-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706486}, {"id": "0001415889-25-017624", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2639.673, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $3K of KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925017624/0001415889-25-017624-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725206}], "recent_buys": [{"id": "0001193125-25-326820", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000008.0, "score": 74.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big money into KOD \u2014 A board member buys $60M", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000119312525326820/0001193125-25-326820-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}, {"id": "0001209191-22-034577", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4448168.0374, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$4.4M bet: A board member buys KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122034577/0001209191-22-034577-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319286}, {"id": "0001209191-22-032582", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2363748.053, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big money into KOD \u2014 A board member buys $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122032582/0001209191-22-032582-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333686}, {"id": "0001209191-22-030150", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2696829.0722, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $2.7M of KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122030150/0001209191-22-030150-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346646}, {"id": "0001209191-22-010914", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21832153.3425, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs KOD with $21.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122010914/0001209191-22-010914-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476246}, {"id": "0001209191-22-005629", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18084687.0818, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs KOD with $18.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122005629/0001209191-22-005629-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500726}, {"id": "0001209191-22-004852", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28806796.1348, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "KOD lands a $28.8M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122004852/0001209191-22-004852-index.htm", "trade_date": "2022-01-25", "timestamp": "2022-01-25", "mins": 2509366}, {"id": "0001638599-21-000734", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8330571.855199999, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $8.3M of KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000734/0001638599-21-000734-index.htm", "trade_date": "2021-09-30", "timestamp": "2021-09-30", "mins": 2677846}, {"id": "0001638599-21-000721", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3005280.8424000004, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big money into KOD \u2014 A board member buys $3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000721/0001638599-21-000721-index.htm", "trade_date": "2021-09-16", "timestamp": "2021-09-16", "mins": 2698006}, {"id": "0001638599-21-000706", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5365227.0597, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "KOD lands a $5.4M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000706/0001638599-21-000706-index.htm", "trade_date": "2021-09-07", "timestamp": "2021-09-07", "mins": 2710966}, {"id": "0001638599-21-000643", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10009957.4273, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$10M bet: A board member buys KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000643/0001638599-21-000643-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738326}, {"id": "0001638599-21-000619", "src": "INSIDERS", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8960623.046500001, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $9M of KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000619/0001638599-21-000619-index.htm", "trade_date": "2021-08-13", "timestamp": "2021-08-13", "mins": 2746966}], "institutional": [{"id": "13DG-0000080255-26-000569", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Kodiak Sciences Inc.", "who_key": "Kodiak Sciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kodiak Sciences Inc. takes a 5.2% passive stake in KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/0000080255-26-000569-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000919574-26-003206", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Kodiak Sciences Inc.", "who_key": "Kodiak Sciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kodiak Sciences Inc. takes a 5.7% passive stake in KOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/0000919574-26-003206-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002012383-26-001699", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001699-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "13DG-0000902664-26-001849", "src": "13DG", "ticker": "KOD", "cik": "1468748", "company": "Kodiak Sciences Inc.", "company_raw": "Kodiak Sciences Inc.", "who": "Kodiak Sciences Inc.", "who_key": "Kodiak Sciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kodiak Sciences Inc. crosses 5% of KOD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/0000902664-26-001849-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}], "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": "Kodiak Sciences Inc - Common Stock", "new_value": "Kodiak Sciences Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468748", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468748", "applied": 1, "detected_at": "2026-10-25T18:39:10.212745"}]}, "key_people": [{"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 541142486.7904, "sold": 0, "net": 541142486.7904, "trades": 22, "top_score": 77.4, "lean": "buying", "history": [{"action": "BUY", "amount": 60000008.0, "date": "2025-12-18", "score": 74.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000119312525326820/0001193125-25-326820-index.htm"}, {"action": "BUY", "amount": 4448168.0374, "date": "2022-06-06", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122034577/0001209191-22-034577-index.htm"}, {"action": "BUY", "amount": 2363748.053, "date": "2022-05-27", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122032582/0001209191-22-032582-index.htm"}, {"action": "BUY", "amount": 2696829.0722, "date": "2022-05-18", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122030150/0001209191-22-030150-index.htm"}, {"action": "BUY", "amount": 21832153.3425, "date": "2022-02-17", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122010914/0001209191-22-010914-index.htm"}, {"action": "BUY", "amount": 18084687.0818, "date": "2022-01-31", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122005629/0001209191-22-005629-index.htm"}, {"action": "BUY", "amount": 28806796.1348, "date": "2022-01-25", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122004852/0001209191-22-004852-index.htm"}, {"action": "BUY", "amount": 8330571.855199999, "date": "2021-09-30", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000734/0001638599-21-000734-index.htm"}, {"action": "BUY", "amount": 3005280.8424000004, "date": "2021-09-16", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000721/0001638599-21-000721-index.htm"}, {"action": "BUY", "amount": 5365227.0597, "date": "2021-09-07", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000706/0001638599-21-000706-index.htm"}, {"action": "BUY", "amount": 10009957.4273, "date": "2021-08-19", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000643/0001638599-21-000643-index.htm"}, {"action": "BUY", "amount": 8960623.046500001, "date": "2021-08-13", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000619/0001638599-21-000619-index.htm"}, {"action": "BUY", "amount": 23656429.7571, "date": "2021-06-30", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859921000594/0001638599-21-000594-index.htm"}, {"action": "BUY", "amount": 164999916.0, "date": "2020-11-20", "score": 76.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859920000917/0001638599-20-000917-index.htm"}, {"action": "BUY", "amount": 2726182.2254999997, "date": "2020-09-25", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859920000831/0001638599-20-000831-index.htm"}, {"action": "BUY", "amount": 10498591.2193, "date": "2020-09-24", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859920000830/0001638599-20-000830-index.htm"}, {"action": "BUY", "amount": 15318311.4604, "date": "2020-09-08", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859920000818/0001638599-20-000818-index.htm"}, {"action": "BUY", "amount": 9815002.036500001, "date": "2020-08-21", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859920000748/0001638599-20-000748-index.htm"}, {"action": "BUY", "amount": 5893804.4799999995, "date": "2020-03-18", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859920000323/0001638599-20-000323-index.htm"}, {"action": "BUY", "amount": 21830241.6588, "date": "2020-02-26", "score": 67.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859920000218/0001638599-20-000218-index.htm"}, {"action": "BUY", "amount": 87499958.0, "date": "2019-12-06", "score": 77.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859919001014/0001638599-19-001014-index.htm"}, {"action": "BUY", "amount": 25000000.0, "date": "2018-10-09", "score": 75.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000163859918001185/0001638599-18-001185-index.htm"}], "latest": {"action": "BUY", "amount": 60000008.0, "date": "2025-12-18", "score": 74.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000119312525326820/0001193125-25-326820-index.htm"}}, {"who": "Jason Ehrlich", "who_key": "EHRLICH JASON", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19948242.2021, "net": -19948242.2021, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31504.78, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919123038166/0001209191-23-038166-index.htm"}, {"action": "SELL", "amount": 24707.69, "date": "2022-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122038181/0001209191-22-038181-index.htm"}, {"action": "SELL", "amount": 447493.85089999996, "date": "2022-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122004636/0001209191-22-004636-index.htm"}, {"action": "SELL", "amount": 608830.7555, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121070934/0001209191-21-070934-index.htm"}, {"action": "SELL", "amount": 689112.9199999999, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121066813/0001209191-21-066813-index.htm"}, {"action": "SELL", "amount": 776824.4398, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121061375/0001209191-21-061375-index.htm"}, {"action": "SELL", "amount": 694163.9498, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121057278/0001209191-21-057278-index.htm"}, {"action": "SELL", "amount": 635534.013, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121053158/0001209191-21-053158-index.htm"}, {"action": "SELL", "amount": 599624.1276, "date": "2021-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121047756/0001209191-21-047756-index.htm"}, {"action": "SELL", "amount": 590085.1978, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121042800/0001209191-21-042800-index.htm"}, {"action": "SELL", "amount": 97208.25, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121040741/0001209191-21-040741-index.htm"}, {"action": "SELL", "amount": 117624.23800000001, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121041809/0001209191-21-041809-index.htm"}, {"action": "SELL", "amount": 563924.4149999999, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121035389/0001209191-21-035389-index.htm"}, {"action": "SELL", "amount": 773249.123, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121027961/0001209191-21-027961-index.htm"}, {"action": "SELL", "amount": 913894.1680000001, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121022881/0001209191-21-022881-index.htm"}, {"action": "SELL", "amount": 874366.8788, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121013834/0001209191-21-013834-index.htm"}, {"action": "SELL", "amount": 4386775.635100001, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121004925/0001209191-21-004925-index.htm"}, {"action": "SELL", "amount": 1004610.4393, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120065054/0001209191-20-065054-index.htm"}, {"action": "SELL", "amount": 964601.209, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120060307/0001209191-20-060307-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120056242/0001209191-20-056242-index.htm"}, {"action": "SELL", "amount": 646875.0, "date": "2020-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120055929/0001209191-20-055929-index.htm"}, {"action": "SELL", "amount": 544817.485, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120055577/0001209191-20-055577-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120054929/0001209191-20-054929-index.htm"}, {"action": "SELL", "amount": 156818.7796, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120054733/0001209191-20-054733-index.htm"}, {"action": "SELL", "amount": 364181.6791, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120051701/0001209191-20-051701-index.htm"}], "latest": {"action": "SELL", "amount": 31504.78, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919123038166/0001209191-23-038166-index.htm"}}, {"who": "Victor Perlroth", "who_key": "PERLROTH VICTOR", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12257688.0, "net": -12257688.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12257688.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122013787/0001209191-22-013787-index.htm"}], "latest": {"action": "SELL", "amount": 12257688.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122013787/0001209191-22-013787-index.htm"}}, {"who": "John A. Borgeson", "who_key": "BORGESON JOHN A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5949478.874799999, "net": -5949478.874799999, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2700322.38, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754045/000175404526000010/0001754045-26-000010-index.htm"}, {"action": "SELL", "amount": 1023008.6399999999, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175404526000006/0001754045-26-000006-index.htm"}, {"action": "SELL", "amount": 1197488.49, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000175404526000002/0001754045-26-000002-index.htm"}, {"action": "SELL", "amount": 2639.673, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588925017624/0001415889-25-017624-index.htm"}, {"action": "SELL", "amount": 7903.5, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588924017449/0001415889-24-017449-index.htm"}, {"action": "SELL", "amount": 4549.36, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000141588924016682/0001415889-24-016682-index.htm"}, {"action": "SELL", "amount": 39013.43, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919123038165/0001209191-23-038165-index.htm"}, {"action": "SELL", "amount": 30781.41, "date": "2022-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919122038176/0001209191-22-038176-index.htm"}, {"action": "SELL", "amount": 101110.53719999999, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121064246/0001209191-21-064246-index.htm"}, {"action": "SELL", "amount": 87885.75, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121040739/0001209191-21-040739-index.htm"}, {"action": "SELL", "amount": 104361.00000000001, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121041807/0001209191-21-041807-index.htm"}, {"action": "SELL", "amount": 650414.7046, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919121020222/0001209191-21-020222-index.htm"}], "latest": {"action": "SELL", "amount": 2700322.38, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754045/000175404526000010/0001754045-26-000010-index.htm"}}, {"who": "Hong Liang", "who_key": "Liang Hong", "role": "SVP, Discovery Medicine", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 518282.6294, "net": -518282.6294, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169360.0, "date": "2020-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120023673/0001209191-20-023673-index.htm"}, {"action": "SELL", "amount": 191112.0294, "date": "2020-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120021727/0001209191-20-021727-index.htm"}, {"action": "SELL", "amount": 157810.6, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120020648/0001209191-20-020648-index.htm"}], "latest": {"action": "SELL", "amount": 169360.0, "date": "2020-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120023673/0001209191-20-023673-index.htm"}}, {"who": "Robert Profusek", "who_key": "PROFUSEK ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2018-10-09", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000089924318026451/0000899243-18-026451-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2018-10-09", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000089924318026451/0000899243-18-026451-index.htm"}}, {"who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44330.0, "sold": 0, "net": 44330.0, "trades": 1, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 44330.0, "date": "2020-03-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120020949/0001209191-20-020949-index.htm"}], "latest": {"action": "BUY", "amount": 44330.0, "date": "2020-03-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1468748/000120919120020949/0001209191-20-020949-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}}], "activity": [{"date": "2026-10-21", "net": -2700322.38}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001754045-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010342", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-20", "title": "Form S-3ASR", "accession": "0001193125-26-426854", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-112371", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409127", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409118", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409116", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001754181-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-403481", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000569", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349251", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349107", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001754045-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001754181-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001334505-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001143732-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001454983-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001591312-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001480250-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294724", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001754045-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257766", "price_sensitive": true}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005646", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211951", "price_sensitive": true}], "performance": {"ticker": "KOD", "has_prices": true, "summary": {"n": 25, "avg": 0.9403834873430867, "win_rate": 0.36, "best": 6.5616666666666665, "worst": -0.6759285714285714, "as_of": "2026-08-07"}, "buys": [{"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 60000008.0, "date": "2025-12-18", "score": 74.8, "ref_price": 26.38, "return": 0.7198635329795299}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 9.13, "return": 3.96933187294633}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4448168.0374, "date": "2022-06-06", "score": 59.0, "ref_price": 7.84, "return": 4.786989795918368}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2363748.053, "date": "2022-05-27", "score": 55.6, "ref_price": 6.92, "return": 5.556358381502889}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2696829.0722, "date": "2022-05-18", "score": 56.4, "ref_price": 6.0, "return": 6.5616666666666665}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21832153.3425, "date": "2022-02-17", "score": 67.4, "ref_price": 54.08, "return": -0.16105769230769232}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18084687.0818, "date": "2022-01-31", "score": 66.2, "ref_price": 58.7, "return": -0.2270868824531517}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 28806796.1348, "date": "2022-01-25", "score": 68.7, "ref_price": 59.96, "return": -0.24332888592394936}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8330571.855199999, "date": "2021-09-30", "score": 62.1, "ref_price": 95.98, "return": -0.5272973536153366}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3005280.8424000004, "date": "2021-09-16", "score": 56.8, "ref_price": 97.26, "return": -0.5335184042771952}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5365227.0597, "date": "2021-09-07", "score": 59.8, "ref_price": 98.26, "return": -0.5382658253612864}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10009957.4273, "date": "2021-08-19", "score": 63.1, "ref_price": 88.1, "return": -0.48501702610669695}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8960623.046500001, "date": "2021-08-13", "score": 62.5, "ref_price": 88.9, "return": -0.4896512935883015}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23656429.7571, "date": "2021-06-30", "score": 67.6, "ref_price": 93.0, "return": -0.5121505376344087}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 164999916.0, "date": "2020-11-20", "score": 76.9, "ref_price": 140.0, "return": -0.6759285714285714}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2726182.2254999997, "date": "2020-09-25", "score": 56.3, "ref_price": 58.33, "return": -0.22218412480713184}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10498591.2193, "date": "2020-09-24", "score": 63.4, "ref_price": 52.6, "return": -0.1374524714828898}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15318311.4604, "date": "2020-09-08", "score": 65.3, "ref_price": 47.5, "return": -0.04484210526315795}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9815002.036500001, "date": "2020-08-21", "score": 63.0, "ref_price": 49.29, "return": -0.07952931629133703}, {"who": "Levy Richard S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44330.0, "date": "2020-03-20", "score": 49.9, "ref_price": 45.02, "return": 0.007774322523322841}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5893804.4799999995, "date": "2020-03-18", "score": 60.4, "ref_price": 38.18, "return": 0.1883184913567312}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21830241.6588, "date": "2020-02-26", "score": 67.3, "ref_price": 62.39, "return": -0.27280012822567723}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 87499958.0, "date": "2019-12-06", "score": 77.4, "ref_price": 64.47, "return": -0.29626182720645267}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 25000000.0, "date": "2018-10-09", "score": 75.1, "ref_price": 9.9, "return": 3.5828282828282827}, {"who": "PROFUSEK ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2018-10-09", "score": 39.1, "ref_price": 9.9, "return": 3.5828282828282827}]}, "price_series": [{"date": "2018-10-04", "close": 10.16, "volume": 2409319.0}, {"date": "2018-10-05", "close": 10.43, "volume": 192282.0}, {"date": "2018-10-08", "close": 10.02, "volume": 117948.0}, {"date": "2018-10-09", "close": 9.9, "volume": 44268.0}, {"date": "2018-10-10", "close": 9.7, "volume": 79973.0}, {"date": "2018-10-11", "close": 9.9, "volume": 30689.0}, {"date": "2018-10-12", "close": 10.05, "volume": 52096.0}, {"date": "2018-10-15", "close": 9.98, "volume": 27675.0}, {"date": "2018-10-16", "close": 9.97, "volume": 34365.0}, {"date": "2018-10-17", "close": 9.89, "volume": 22333.0}, {"date": "2018-10-18", "close": 9.74, "volume": 118871.0}, {"date": "2018-10-19", "close": 9.7, "volume": 50498.0}, {"date": "2018-10-22", "close": 9.88, "volume": 75516.0}, {"date": "2018-10-23", "close": 9.61, "volume": 42626.0}, {"date": "2018-10-24", "close": 9.27, "volume": 134393.0}, {"date": "2018-10-25", "close": 9.56, "volume": 42866.0}, {"date": "2018-10-26", "close": 9.98, "volume": 37467.0}, {"date": "2018-10-29", "close": 9.75, "volume": 93875.0}, {"date": "2018-10-30", "close": 9.88, "volume": 146831.0}, {"date": "2018-10-31", "close": 9.91, "volume": 152746.0}, {"date": "2018-11-01", "close": 9.99, "volume": 172189.0}, {"date": "2018-11-02", "close": 9.79, "volume": 45062.0}, {"date": "2018-11-05", "close": 9.39, "volume": 59953.0}, {"date": "2018-11-06", "close": 9.13, "volume": 54302.0}, {"date": "2018-11-07", "close": 8.82, "volume": 88736.0}, {"date": "2018-11-08", "close": 8.85, "volume": 32974.0}, {"date": "2018-11-09", "close": 8.64, "volume": 68066.0}, {"date": "2018-11-12", "close": 8.0, "volume": 53387.0}, {"date": "2018-11-13", "close": 8.15, "volume": 50963.0}, {"date": "2018-11-14", "close": 8.64, "volume": 90720.0}, {"date": "2018-11-15", "close": 8.7, "volume": 37865.0}, {"date": "2018-11-16", "close": 9.56, "volume": 74958.0}, {"date": "2018-11-19", "close": 8.79, "volume": 57348.0}, {"date": "2018-11-20", "close": 7.77, "volume": 113176.0}, {"date": "2018-11-21", "close": 9.77, "volume": 39209.0}, {"date": "2018-11-23", "close": 9.5, "volume": 7965.0}, {"date": "2018-11-26", "close": 9.28, "volume": 90816.0}, {"date": "2018-11-27", "close": 9.38, "volume": 27455.0}, {"date": "2018-11-28", "close": 9.22, "volume": 32447.0}, {"date": "2018-11-29", "close": 9.01, "volume": 45464.0}, {"date": "2018-11-30", "close": 9.25, "volume": 37242.0}, {"date": "2018-12-03", "close": 7.95, "volume": 106526.0}, {"date": "2018-12-04", "close": 7.6, "volume": 61670.0}, {"date": "2018-12-06", "close": 9.3, "volume": 87360.0}, {"date": "2018-12-07", "close": 10.0, "volume": 142863.0}, {"date": "2018-12-10", "close": 8.45, "volume": 35732.0}, {"date": "2018-12-11", "close": 8.66, "volume": 29658.0}, {"date": "2018-12-12", "close": 8.23, "volume": 38434.0}, {"date": "2018-12-13", "close": 7.71, "volume": 30290.0}, {"date": "2018-12-14", "close": 7.01, "volume": 51936.0}, {"date": "2018-12-17", "close": 6.66, "volume": 53311.0}, {"date": "2018-12-18", "close": 6.82, "volume": 100497.0}, {"date": "2018-12-19", "close": 6.68, "volume": 106153.0}, {"date": "2018-12-20", "close": 6.52, "volume": 164460.0}, {"date": "2018-12-21", "close": 6.11, "volume": 930906.0}, {"date": "2018-12-24", "close": 7.34, "volume": 60623.0}, {"date": "2018-12-26", "close": 8.22, "volume": 126481.0}, {"date": "2018-12-27", "close": 7.25, "volume": 93168.0}, {"date": "2018-12-28", "close": 6.62, "volume": 157712.0}, {"date": "2018-12-31", "close": 7.1, "volume": 62189.0}, {"date": "2019-01-02", "close": 7.34, "volume": 66545.0}, {"date": "2019-01-03", "close": 7.93, "volume": 66730.0}, {"date": "2019-01-04", "close": 7.55, "volume": 73589.0}, {"date": "2019-01-07", "close": 8.16, "volume": 25607.0}, {"date": "2019-01-08", "close": 8.93, "volume": 56921.0}, {"date": "2019-01-09", "close": 9.44, "volume": 50284.0}, {"date": "2019-01-10", "close": 9.08, "volume": 18541.0}, {"date": "2019-01-11", "close": 9.0, "volume": 28084.0}, {"date": "2019-01-14", "close": 8.6, "volume": 29173.0}, {"date": "2019-01-15", "close": 8.39, "volume": 34241.0}, {"date": "2019-01-16", "close": 8.61, "volume": 100450.0}, {"date": "2019-01-17", "close": 8.39, "volume": 12116.0}, {"date": "2019-01-18", "close": 8.5, "volume": 65591.0}, {"date": "2019-01-22", "close": 8.19, "volume": 53743.0}, {"date": "2019-01-23", "close": 7.92, "volume": 15929.0}, {"date": "2019-01-24", "close": 7.86, "volume": 26482.0}, {"date": "2019-01-25", "close": 8.0, "volume": 13123.0}, {"date": "2019-01-28", "close": 8.13, "volume": 10691.0}, {"date": "2019-01-29", "close": 7.99, "volume": 18905.0}, {"date": "2019-01-30", "close": 7.99, "volume": 12768.0}, {"date": "2019-01-31", "close": 7.68, "volume": 19478.0}, {"date": "2019-02-01", "close": 7.86, "volume": 20864.0}, {"date": "2019-02-04", "close": 7.5, "volume": 36313.0}, {"date": "2019-02-05", "close": 7.5, "volume": 22568.0}, {"date": "2019-02-06", "close": 7.5, "volume": 79326.0}, {"date": "2019-02-07", "close": 7.15, "volume": 19050.0}, {"date": "2019-02-08", "close": 7.0, "volume": 24098.0}, {"date": "2019-02-11", "close": 6.75, "volume": 37324.0}, {"date": "2019-02-12", "close": 7.0, "volume": 61617.0}, {"date": "2019-02-13", "close": 6.9, "volume": 31429.0}, {"date": "2019-02-14", "close": 6.76, "volume": 56041.0}, {"date": "2019-02-15", "close": 6.85, "volume": 114280.0}, {"date": "2019-02-19", "close": 6.83, "volume": 84318.0}, {"date": "2019-02-20", "close": 7.0, "volume": 117972.0}, {"date": "2019-02-21", "close": 6.76, "volume": 45177.0}, {"date": "2019-02-22", "close": 7.0, "volume": 53664.0}, {"date": "2019-02-25", "close": 6.89, "volume": 69630.0}, {"date": "2019-02-26", "close": 6.98, "volume": 59136.0}, {"date": "2019-02-27", "close": 6.99, "volume": 218179.0}, {"date": "2019-02-28", "close": 7.0, "volume": 187494.0}, {"date": "2019-03-01", "close": 7.07, "volume": 198651.0}, {"date": "2019-03-04", "close": 6.99, "volume": 141164.0}, {"date": "2019-03-05", "close": 6.96, "volume": 43189.0}, {"date": "2019-03-06", "close": 6.99, "volume": 61960.0}, {"date": "2019-03-07", "close": 6.47, "volume": 108940.0}, {"date": "2019-03-08", "close": 6.51, "volume": 62355.0}, {"date": "2019-03-11", "close": 6.78, "volume": 94234.0}, {"date": "2019-03-12", "close": 6.66, "volume": 44384.0}, {"date": "2019-03-13", "close": 6.95, "volume": 136584.0}, {"date": "2019-03-14", "close": 7.0, "volume": 88317.0}, {"date": "2019-03-15", "close": 6.97, "volume": 102601.0}, {"date": "2019-03-18", "close": 6.99, "volume": 66181.0}, {"date": "2019-03-19", "close": 7.02, "volume": 90071.0}, {"date": "2019-03-20", "close": 6.99, "volume": 144441.0}, {"date": "2019-03-21", "close": 6.83, "volume": 36989.0}, {"date": "2019-03-22", "close": 6.6, "volume": 55068.0}, {"date": "2019-03-25", "close": 6.43, "volume": 48744.0}, {"date": "2019-03-26", "close": 7.0, "volume": 62650.0}, {"date": "2019-03-27", "close": 6.67, "volume": 46401.0}, {"date": "2019-03-28", "close": 6.62, "volume": 32137.0}, {"date": "2019-03-29", "close": 6.53, "volume": 33425.0}, {"date": "2019-04-01", "close": 6.45, "volume": 82089.0}, {"date": "2019-04-02", "close": 6.2, "volume": 164219.0}, {"date": "2019-04-03", "close": 6.31, "volume": 91564.0}, {"date": "2019-04-04", "close": 6.85, "volume": 77762.0}, {"date": "2019-04-05", "close": 6.5, "volume": 199449.0}, {"date": "2019-04-08", "close": 6.92, "volume": 265804.0}, {"date": "2019-04-09", "close": 7.06, "volume": 27247.0}, {"date": "2019-04-10", "close": 6.99, "volume": 36418.0}, {"date": "2019-04-11", "close": 7.155, "volume": 90851.0}, {"date": "2019-04-12", "close": 7.06, "volume": 36114.0}, {"date": "2019-04-15", "close": 6.98, "volume": 35843.0}, {"date": "2019-04-16", "close": 7.02, "volume": 50526.0}, {"date": "2019-04-17", "close": 6.98, "volume": 159372.0}, {"date": "2019-04-18", "close": 7.35, "volume": 48272.0}, {"date": "2019-04-22", "close": 7.16, "volume": 53839.0}, {"date": "2019-04-23", "close": 7.2, "volume": 28303.0}, {"date": "2019-04-24", "close": 7.42, "volume": 139893.0}, {"date": "2019-04-25", "close": 7.35, "volume": 42396.0}, {"date": "2019-04-26", "close": 7.41, "volume": 15309.0}, {"date": "2019-04-29", "close": 7.3, "volume": 20001.0}, {"date": "2019-04-30", "close": 7.42, "volume": 40899.0}, {"date": "2019-05-01", "close": 7.45, "volume": 27314.0}, {"date": "2019-05-02", "close": 7.43, "volume": 50604.0}, {"date": "2019-05-03", "close": 7.55, "volume": 75696.0}, {"date": "2019-05-06", "close": 7.49, "volume": 51709.0}, {"date": "2019-05-07", "close": 7.25, "volume": 67409.0}, {"date": "2019-05-08", "close": 7.44, "volume": 37035.0}, {"date": "2019-05-09", "close": 7.47, "volume": 48518.0}, {"date": "2019-05-10", "close": 7.49, "volume": 59301.0}, {"date": "2019-05-13", "close": 7.47, "volume": 49009.0}, {"date": "2019-05-14", "close": 7.5, "volume": 38625.0}, {"date": "2019-05-15", "close": 7.72, "volume": 201674.0}, {"date": "2019-05-16", "close": 8.66, "volume": 158412.0}, {"date": "2019-05-17", "close": 9.01, "volume": 269801.0}, {"date": "2019-05-20", "close": 8.86, "volume": 111083.0}, {"date": "2019-05-21", "close": 9.1, "volume": 95446.0}, {"date": "2019-05-22", "close": 10.24, "volume": 145901.0}, {"date": "2019-05-23", "close": 10.0, "volume": 129436.0}, {"date": "2019-05-24", "close": 9.53, "volume": 55505.0}, {"date": "2019-05-28", "close": 9.6, "volume": 31725.0}, {"date": "2019-05-29", "close": 9.94, "volume": 78381.0}, {"date": "2019-05-30", "close": 9.57, "volume": 86932.0}, {"date": "2019-05-31", "close": 9.88, "volume": 130147.0}, {"date": "2019-06-03", "close": 10.13, "volume": 166791.0}, {"date": "2019-06-04", "close": 10.35, "volume": 121132.0}, {"date": "2019-06-05", "close": 10.22, "volume": 116952.0}, {"date": "2019-06-06", "close": 10.29, "volume": 68351.0}, {"date": "2019-06-07", "close": 10.29, "volume": 108349.0}, {"date": "2019-06-10", "close": 11.6, "volume": 388193.0}, {"date": "2019-06-11", "close": 11.17, "volume": 228348.0}, {"date": "2019-06-12", "close": 11.8, "volume": 155957.0}, {"date": "2019-06-13", "close": 11.95, "volume": 271057.0}, {"date": "2019-06-14", "close": 11.97, "volume": 149267.0}, {"date": "2019-06-17", "close": 12.0, "volume": 145082.0}, {"date": "2019-06-18", "close": 11.7, "volume": 151399.0}, {"date": "2019-06-19", "close": 11.95, "volume": 252022.0}, {"date": "2019-06-20", "close": 11.99, "volume": 236125.0}, {"date": "2019-06-21", "close": 12.0, "volume": 345955.0}, {"date": "2019-06-24", "close": 11.49, "volume": 187126.0}, {"date": "2019-06-25", "close": 11.4, "volume": 257129.0}, {"date": "2019-06-26", "close": 11.46, "volume": 100284.0}, {"date": "2019-06-27", "close": 11.21, "volume": 250494.0}, {"date": "2019-06-28", "close": 11.7, "volume": 2098266.0}, {"date": "2019-07-01", "close": 12.58, "volume": 226343.0}, {"date": "2019-07-02", "close": 12.7, "volume": 142066.0}, {"date": "2019-07-03", "close": 13.56, "volume": 149077.0}, {"date": "2019-07-05", "close": 13.22, "volume": 152960.0}, {"date": "2019-07-08", "close": 12.89, "volume": 135547.0}, {"date": "2019-07-09", "close": 13.23, "volume": 283674.0}, {"date": "2019-07-10", "close": 13.18, "volume": 375773.0}, {"date": "2019-07-11", "close": 13.22, "volume": 377820.0}, {"date": "2019-07-12", "close": 14.0, "volume": 237244.0}, {"date": "2019-07-15", "close": 14.05, "volume": 106775.0}, {"date": "2019-07-16", "close": 14.23, "volume": 87900.0}, {"date": "2019-07-17", "close": 13.9, "volume": 131036.0}, {"date": "2019-07-18", "close": 14.17, "volume": 76228.0}, {"date": "2019-07-19", "close": 14.55, "volume": 153131.0}, {"date": "2019-07-22", "close": 14.97, "volume": 139411.0}, {"date": "2019-07-23", "close": 14.2, "volume": 126854.0}, {"date": "2019-07-24", "close": 14.43, "volume": 82630.0}, {"date": "2019-07-25", "close": 12.05, "volume": 381607.0}, {"date": "2019-07-26", "close": 12.7, "volume": 126986.0}, {"date": "2019-07-29", "close": 12.8, "volume": 121317.0}, {"date": "2019-07-30", "close": 12.79, "volume": 73880.0}, {"date": "2019-07-31", "close": 12.31, "volume": 135182.0}, {"date": "2019-08-01", "close": 12.85, "volume": 117179.0}, {"date": "2019-08-02", "close": 12.42, "volume": 51749.0}, {"date": "2019-08-05", "close": 11.46, "volume": 105358.0}, {"date": "2019-08-06", "close": 11.89, "volume": 82413.0}, {"date": "2019-08-07", "close": 11.7, "volume": 81809.0}, {"date": "2019-08-08", "close": 11.72, "volume": 87894.0}, {"date": "2019-08-09", "close": 11.57, "volume": 50946.0}, {"date": "2019-08-12", "close": 11.24, "volume": 54107.0}, {"date": "2019-08-13", "close": 11.48, "volume": 63045.0}, {"date": "2019-08-14", "close": 10.34, "volume": 71533.0}, {"date": "2019-08-15", "close": 10.24, "volume": 50504.0}, {"date": "2019-08-16", "close": 11.03, "volume": 105359.0}, {"date": "2019-08-19", "close": 11.56, "volume": 104500.0}, {"date": "2019-08-20", "close": 11.6, "volume": 42447.0}, {"date": "2019-08-21", "close": 12.07, "volume": 81096.0}, {"date": "2019-08-22", "close": 11.8, "volume": 52036.0}, {"date": "2019-08-23", "close": 11.28, "volume": 81977.0}, {"date": "2019-08-26", "close": 11.24, "volume": 65997.0}, {"date": "2019-08-27", "close": 10.65, "volume": 55223.0}, {"date": "2019-08-28", "close": 10.94, "volume": 119043.0}, {"date": "2019-08-29", "close": 11.24, "volume": 28422.0}, {"date": "2019-08-30", "close": 11.0, "volume": 63232.0}, {"date": "2019-09-03", "close": 10.89, "volume": 60403.0}, {"date": "2019-09-04", "close": 10.99, "volume": 33869.0}, {"date": "2019-09-05", "close": 11.9, "volume": 113414.0}, {"date": "2019-09-06", "close": 11.6, "volume": 105649.0}, {"date": "2019-09-09", "close": 12.0, "volume": 130561.0}, {"date": "2019-09-10", "close": 13.56, "volume": 268307.0}, {"date": "2019-09-11", "close": 13.9, "volume": 176088.0}, {"date": "2019-09-12", "close": 14.05, "volume": 104549.0}, {"date": "2019-09-13", "close": 14.99, "volume": 203978.0}, {"date": "2019-09-16", "close": 17.57, "volume": 1002317.0}, {"date": "2019-09-17", "close": 17.32, "volume": 414663.0}, {"date": "2019-09-18", "close": 16.8, "volume": 206063.0}, {"date": "2019-09-19", "close": 16.66, "volume": 256173.0}, {"date": "2019-09-20", "close": 16.64, "volume": 570771.0}, {"date": "2019-09-23", "close": 16.42, "volume": 249276.0}, {"date": "2019-09-24", "close": 15.85, "volume": 275134.0}, {"date": "2019-09-25", "close": 14.95, "volume": 324984.0}, {"date": "2019-09-26", "close": 14.21, "volume": 238822.0}, {"date": "2019-09-27", "close": 14.08, "volume": 194415.0}, {"date": "2019-09-30", "close": 14.38, "volume": 207003.0}, {"date": "2019-10-01", "close": 14.96, "volume": 269251.0}, {"date": "2019-10-02", "close": 14.85, "volume": 118313.0}, {"date": "2019-10-03", "close": 14.56, "volume": 152652.0}, {"date": "2019-10-04", "close": 13.9, "volume": 306298.0}, {"date": "2019-10-07", "close": 14.57, "volume": 165478.0}, {"date": "2019-10-08", "close": 14.67, "volume": 109945.0}, {"date": "2019-10-09", "close": 15.51, "volume": 166682.0}, {"date": "2019-10-10", "close": 16.91, "volume": 284558.0}, {"date": "2019-10-11", "close": 18.2, "volume": 432107.0}, {"date": "2019-10-14", "close": 17.64, "volume": 1073452.0}, {"date": "2019-10-15", "close": 18.85, "volume": 461606.0}, {"date": "2019-10-16", "close": 20.08, "volume": 430521.0}, {"date": "2019-10-17", "close": 20.13, "volume": 335794.0}, {"date": "2019-10-18", "close": 19.76, "volume": 250996.0}, {"date": "2019-10-21", "close": 20.11, "volume": 362028.0}, {"date": "2019-10-22", "close": 20.735, "volume": 256497.0}, {"date": "2019-10-23", "close": 20.3, "volume": 270548.0}, {"date": "2019-10-24", "close": 20.13, "volume": 1365577.0}, {"date": "2019-10-25", "close": 21.42, "volume": 370574.0}, {"date": "2019-10-28", "close": 21.8, "volume": 191082.0}, {"date": "2019-10-29", "close": 21.69, "volume": 461339.0}, {"date": "2019-10-30", "close": 20.49, "volume": 334807.0}, {"date": "2019-10-31", "close": 20.71, "volume": 588501.0}, {"date": "2019-11-01", "close": 22.0, "volume": 272406.0}, {"date": "2019-11-04", "close": 21.71, "volume": 394404.0}, {"date": "2019-11-05", "close": 21.22, "volume": 249237.0}, {"date": "2019-11-06", "close": 21.74, "volume": 140263.0}, {"date": "2019-11-07", "close": 22.0, "volume": 801131.0}, {"date": "2019-11-08", "close": 21.9, "volume": 228268.0}, {"date": "2019-11-11", "close": 23.28, "volume": 415850.0}, {"date": "2019-11-12", "close": 21.86, "volume": 615209.0}, {"date": "2019-11-13", "close": 23.38, "volume": 283025.0}, {"date": "2019-11-14", "close": 25.02, "volume": 449865.0}, {"date": "2019-11-15", "close": 29.18, "volume": 494259.0}, {"date": "2019-11-18", "close": 28.9, "volume": 485338.0}, {"date": "2019-11-19", "close": 30.36, "volume": 347014.0}, {"date": "2019-11-20", "close": 32.25, "volume": 545939.0}, {"date": "2019-11-21", "close": 28.93, "volume": 588364.0}, {"date": "2019-11-22", "close": 25.625, "volume": 687528.0}, {"date": "2019-11-25", "close": 26.385, "volume": 415434.0}, {"date": "2019-11-26", "close": 27.55, "volume": 502214.0}, {"date": "2019-11-27", "close": 27.27, "volume": 381291.0}, {"date": "2019-11-29", "close": 29.6, "volume": 92889.0}, {"date": "2019-12-02", "close": 51.05, "volume": 5063999.0}, {"date": "2019-12-03", "close": 49.2, "volume": 2737215.0}, {"date": "2019-12-04", "close": 73.41, "volume": 4987713.0}, {"date": "2019-12-05", "close": 64.41, "volume": 2223563.0}, {"date": "2019-12-06", "close": 64.47, "volume": 956205.0}, {"date": "2019-12-09", "close": 67.89, "volume": 1086692.0}, {"date": "2019-12-10", "close": 61.36, "volume": 900016.0}, {"date": "2019-12-11", "close": 62.81, "volume": 442378.0}, {"date": "2019-12-12", "close": 62.89, "volume": 484999.0}, {"date": "2019-12-13", "close": 63.45, "volume": 389615.0}, {"date": "2019-12-16", "close": 67.14, "volume": 844797.0}, {"date": "2019-12-17", "close": 71.2, "volume": 654322.0}, {"date": "2019-12-18", "close": 65.86, "volume": 752633.0}, {"date": "2019-12-19", "close": 66.79, "volume": 664084.0}, {"date": "2019-12-20", "close": 67.03, "volume": 1568557.0}, {"date": "2019-12-23", "close": 66.1, "volume": 465427.0}, {"date": "2019-12-24", "close": 76.65, "volume": 912808.0}, {"date": "2019-12-26", "close": 75.89, "volume": 694666.0}, {"date": "2019-12-27", "close": 73.23, "volume": 816041.0}, {"date": "2019-12-30", "close": 73.51, "volume": 309135.0}, {"date": "2019-12-31", "close": 71.95, "volume": 361250.0}, {"date": "2020-01-02", "close": 68.14, "volume": 431954.0}, {"date": "2020-01-03", "close": 67.67, "volume": 427621.0}, {"date": "2020-01-06", "close": 67.7, "volume": 321521.0}, {"date": "2020-01-07", "close": 67.31, "volume": 222084.0}, {"date": "2020-01-08", "close": 67.32, "volume": 216628.0}, {"date": "2020-01-09", "close": 66.98, "volume": 436956.0}, {"date": "2020-01-10", "close": 69.39, "volume": 400721.0}, {"date": "2020-01-13", "close": 65.35, "volume": 314347.0}, {"date": "2020-01-14", "close": 62.72, "volume": 477161.0}, {"date": "2020-01-15", "close": 63.5, "volume": 345847.0}, {"date": "2020-01-16", "close": 64.91, "volume": 225503.0}, {"date": "2020-01-17", "close": 66.06, "volume": 241204.0}, {"date": "2020-01-21", "close": 63.3, "volume": 243339.0}, {"date": "2020-01-22", "close": 64.1, "volume": 186633.0}, {"date": "2020-01-23", "close": 65.96, "volume": 285956.0}, {"date": "2020-01-24", "close": 62.65, "volume": 320357.0}, {"date": "2020-01-27", "close": 63.89, "volume": 280424.0}, {"date": "2020-01-28", "close": 64.88, "volume": 204158.0}, {"date": "2020-01-29", "close": 63.9, "volume": 230868.0}, {"date": "2020-01-30", "close": 62.44, "volume": 246584.0}, {"date": "2020-01-31", "close": 61.07, "volume": 251450.0}, {"date": "2020-02-03", "close": 62.94, "volume": 379642.0}, {"date": "2020-02-04", "close": 67.2, "volume": 278839.0}, {"date": "2020-02-05", "close": 64.84, "volume": 301374.0}, {"date": "2020-02-06", "close": 69.35, "volume": 452446.0}, {"date": "2020-02-07", "close": 73.95, "volume": 530761.0}, {"date": "2020-02-10", "close": 70.92, "volume": 1139775.0}, {"date": "2020-02-11", "close": 63.6, "volume": 626914.0}, {"date": "2020-02-12", "close": 64.26, "volume": 290229.0}, {"date": "2020-02-13", "close": 62.77, "volume": 258600.0}, {"date": "2020-02-14", "close": 60.0, "volume": 287574.0}, {"date": "2020-02-18", "close": 58.92, "volume": 428991.0}, {"date": "2020-02-19", "close": 59.9, "volume": 306552.0}, {"date": "2020-02-20", "close": 58.1, "volume": 361619.0}, {"date": "2020-02-21", "close": 58.28, "volume": 248157.0}, {"date": "2020-02-24", "close": 60.78, "volume": 570270.0}, {"date": "2020-02-25", "close": 57.61, "volume": 739335.0}, {"date": "2020-02-26", "close": 62.39, "volume": 540450.0}, {"date": "2020-02-27", "close": 57.59, "volume": 381022.0}, {"date": "2020-02-28", "close": 63.97, "volume": 554077.0}, {"date": "2020-03-02", "close": 67.71, "volume": 470304.0}, {"date": "2020-03-03", "close": 67.01, "volume": 333559.0}, {"date": "2020-03-04", "close": 69.52, "volume": 348212.0}, {"date": "2020-03-05", "close": 65.82, "volume": 261643.0}, {"date": "2020-03-06", "close": 63.92, "volume": 390028.0}, {"date": "2020-03-09", "close": 60.29, "volume": 686050.0}, {"date": "2020-03-10", "close": 58.71, "volume": 681981.0}, {"date": "2020-03-11", "close": 53.85, "volume": 478306.0}, {"date": "2020-03-12", "close": 49.92, "volume": 576808.0}, {"date": "2020-03-13", "close": 53.18, "volume": 485611.0}, {"date": "2020-03-16", "close": 40.33, "volume": 748701.0}, {"date": "2020-03-17", "close": 41.56, "volume": 585637.0}, {"date": "2020-03-18", "close": 38.18, "volume": 624107.0}, {"date": "2020-03-19", "close": 42.97, "volume": 518193.0}, {"date": "2020-03-20", "close": 45.02, "volume": 1433487.0}, {"date": "2020-03-23", "close": 46.4, "volume": 325502.0}, {"date": "2020-03-24", "close": 47.8, "volume": 362283.0}, {"date": "2020-03-25", "close": 46.42, "volume": 298555.0}, {"date": "2020-03-26", "close": 48.75, "volume": 222484.0}, {"date": "2020-03-27", "close": 47.84, "volume": 324870.0}, {"date": "2020-03-30", "close": 50.05, "volume": 205706.0}, {"date": "2020-03-31", "close": 47.7, "volume": 408242.0}, {"date": "2020-04-01", "close": 42.74, "volume": 502919.0}, {"date": "2020-04-02", "close": 43.72, "volume": 337935.0}, {"date": "2020-04-03", "close": 43.13, "volume": 179925.0}, {"date": "2020-04-06", "close": 46.92, "volume": 274123.0}, {"date": "2020-04-07", "close": 43.05, "volume": 308405.0}, {"date": "2020-04-08", "close": 46.55, "volume": 362181.0}, {"date": "2020-04-09", "close": 50.67, "volume": 340191.0}, {"date": "2020-04-13", "close": 50.14, "volume": 192119.0}, {"date": "2020-04-14", "close": 53.22, "volume": 347217.0}, {"date": "2020-04-15", "close": 49.98, "volume": 252775.0}, {"date": "2020-04-16", "close": 50.57, "volume": 290261.0}, {"date": "2020-04-17", "close": 52.97, "volume": 349229.0}, {"date": "2020-04-20", "close": 53.94, "volume": 240202.0}, {"date": "2020-04-21", "close": 51.63, "volume": 202803.0}, {"date": "2020-04-22", "close": 51.09, "volume": 222607.0}, {"date": "2020-04-23", "close": 48.57, "volume": 251310.0}, {"date": "2020-04-24", "close": 52.94, "volume": 258307.0}, {"date": "2020-04-27", "close": 52.62, "volume": 242605.0}, {"date": "2020-04-28", "close": 51.94, "volume": 228982.0}, {"date": "2020-04-29", "close": 56.65, "volume": 307625.0}, {"date": "2020-04-30", "close": 54.55, "volume": 221711.0}, {"date": "2020-05-01", "close": 50.88, "volume": 272344.0}, {"date": "2020-05-04", "close": 51.6, "volume": 212109.0}, {"date": "2020-05-05", "close": 55.43, "volume": 243750.0}, {"date": "2020-05-06", "close": 55.06, "volume": 166411.0}, {"date": "2020-05-07", "close": 55.4, "volume": 218235.0}, {"date": "2020-05-08", "close": 56.99, "volume": 347022.0}, {"date": "2020-05-11", "close": 58.45, "volume": 411277.0}, {"date": "2020-05-12", "close": 55.71, "volume": 486021.0}, {"date": "2020-05-13", "close": 53.67, "volume": 315181.0}, {"date": "2020-05-14", "close": 54.79, "volume": 279864.0}, {"date": "2020-05-15", "close": 56.62, "volume": 148699.0}, {"date": "2020-05-18", "close": 58.45, "volume": 256238.0}, {"date": "2020-05-19", "close": 58.26, "volume": 310995.0}, {"date": "2020-05-20", "close": 61.93, "volume": 220216.0}, {"date": "2020-05-21", "close": 61.58, "volume": 166953.0}, {"date": "2020-05-22", "close": 61.6, "volume": 240978.0}, {"date": "2020-05-26", "close": 60.44, "volume": 276618.0}, {"date": "2020-05-27", "close": 64.52, "volume": 324312.0}, {"date": "2020-05-28", "close": 62.71, "volume": 233981.0}, {"date": "2020-05-29", "close": 64.61, "volume": 255762.0}, {"date": "2020-06-01", "close": 64.22, "volume": 333336.0}, {"date": "2020-06-02", "close": 65.39, "volume": 505971.0}, {"date": "2020-06-03", "close": 66.05, "volume": 195435.0}, {"date": "2020-06-04", "close": 66.25, "volume": 240081.0}, {"date": "2020-06-05", "close": 61.35, "volume": 394128.0}, {"date": "2020-06-08", "close": 62.5, "volume": 212266.0}, {"date": "2020-06-09", "close": 64.37, "volume": 165680.0}, {"date": "2020-06-10", "close": 64.61, "volume": 224154.0}, {"date": "2020-06-11", "close": 58.96, "volume": 238339.0}, {"date": "2020-06-12", "close": 58.06, "volume": 323972.0}, {"date": "2020-06-15", "close": 63.0, "volume": 257872.0}, {"date": "2020-06-16", "close": 64.42, "volume": 174429.0}, {"date": "2020-06-17", "close": 63.46, "volume": 261202.0}, {"date": "2020-06-18", "close": 64.27, "volume": 280925.0}, {"date": "2020-06-19", "close": 64.42, "volume": 1204304.0}, {"date": "2020-06-22", "close": 59.05, "volume": 626160.0}, {"date": "2020-06-23", "close": 61.53, "volume": 387172.0}, {"date": "2020-06-24", "close": 56.92, "volume": 252052.0}, {"date": "2020-06-25", "close": 57.11, "volume": 227755.0}, {"date": "2020-06-26", "close": 52.96, "volume": 503493.0}, {"date": "2020-06-29", "close": 53.69, "volume": 288241.0}, {"date": "2020-06-30", "close": 54.12, "volume": 260407.0}, {"date": "2020-07-01", "close": 50.25, "volume": 697620.0}, {"date": "2020-07-02", "close": 48.59, "volume": 740048.0}, {"date": "2020-07-06", "close": 50.35, "volume": 376843.0}, {"date": "2020-07-07", "close": 50.24, "volume": 147179.0}, {"date": "2020-07-08", "close": 51.66, "volume": 279488.0}, {"date": "2020-07-09", "close": 53.44, "volume": 274609.0}, {"date": "2020-07-10", "close": 52.75, "volume": 268420.0}, {"date": "2020-07-13", "close": 48.55, "volume": 607334.0}, {"date": "2020-07-14", "close": 48.77, "volume": 298594.0}, {"date": "2020-07-15", "close": 51.48, "volume": 223490.0}, {"date": "2020-07-16", "close": 48.05, "volume": 253406.0}, {"date": "2020-07-17", "close": 49.11, "volume": 224083.0}, {"date": "2020-07-20", "close": 51.26, "volume": 179995.0}, {"date": "2020-07-21", "close": 47.8, "volume": 325517.0}, {"date": "2020-07-22", "close": 47.86, "volume": 256180.0}, {"date": "2020-07-23", "close": 45.1, "volume": 301094.0}, {"date": "2020-07-24", "close": 45.05, "volume": 247283.0}, {"date": "2020-07-27", "close": 47.0, "volume": 266413.0}, {"date": "2020-07-28", "close": 46.38, "volume": 291721.0}, {"date": "2020-07-29", "close": 46.25, "volume": 281983.0}, {"date": "2020-07-30", "close": 47.49, "volume": 222543.0}, {"date": "2020-07-31", "close": 46.33, "volume": 316289.0}, {"date": "2020-08-03", "close": 47.19, "volume": 240168.0}, {"date": "2020-08-04", "close": 46.75, "volume": 146173.0}, {"date": "2020-08-05", "close": 46.91, "volume": 273306.0}, {"date": "2020-08-06", "close": 48.07, "volume": 207186.0}, {"date": "2020-08-07", "close": 48.1, "volume": 155240.0}, {"date": "2020-08-10", "close": 48.71, "volume": 196022.0}, {"date": "2020-08-11", "close": 48.69, "volume": 237359.0}, {"date": "2020-08-12", "close": 48.59, "volume": 225893.0}, {"date": "2020-08-13", "close": 48.2, "volume": 139604.0}, {"date": "2020-08-14", "close": 47.88, "volume": 104620.0}, {"date": "2020-08-17", "close": 48.57, "volume": 222773.0}, {"date": "2020-08-18", "close": 46.44, "volume": 167424.0}, {"date": "2020-08-19", "close": 46.9, "volume": 155723.0}, {"date": "2020-08-20", "close": 47.95, "volume": 206958.0}, {"date": "2020-08-21", "close": 49.29, "volume": 327349.0}, {"date": "2020-08-24", "close": 52.4, "volume": 301056.0}, {"date": "2020-08-25", "close": 53.5, "volume": 175373.0}, {"date": "2020-08-26", "close": 50.985, "volume": 183176.0}, {"date": "2020-08-27", "close": 50.79, "volume": 146377.0}, {"date": "2020-08-28", "close": 51.13, "volume": 85637.0}, {"date": "2020-08-31", "close": 52.59, "volume": 195693.0}, {"date": "2020-09-01", "close": 50.65, "volume": 188217.0}, {"date": "2020-09-02", "close": 49.77, "volume": 201128.0}, {"date": "2020-09-03", "close": 47.5, "volume": 387169.0}, {"date": "2020-09-04", "close": 47.51, "volume": 338907.0}, {"date": "2020-09-08", "close": 47.5, "volume": 334630.0}, {"date": "2020-09-09", "close": 51.58, "volume": 293868.0}, {"date": "2020-09-10", "close": 49.44, "volume": 251068.0}, {"date": "2020-09-11", "close": 49.06, "volume": 154483.0}, {"date": "2020-09-14", "close": 52.54, "volume": 323848.0}, {"date": "2020-09-15", "close": 53.2, "volume": 254370.0}, {"date": "2020-09-16", "close": 55.52, "volume": 266652.0}, {"date": "2020-09-17", "close": 54.52, "volume": 131053.0}, {"date": "2020-09-18", "close": 57.01, "volume": 452721.0}, {"date": "2020-09-21", "close": 51.21, "volume": 452081.0}, {"date": "2020-09-22", "close": 52.26, "volume": 259568.0}, {"date": "2020-09-23", "close": 52.4, "volume": 429888.0}, {"date": "2020-09-24", "close": 52.6, "volume": 323834.0}, {"date": "2020-09-25", "close": 58.33, "volume": 453177.0}, {"date": "2020-09-28", "close": 57.59, "volume": 224628.0}, {"date": "2020-09-29", "close": 59.27, "volume": 372189.0}, {"date": "2020-09-30", "close": 59.21, "volume": 315712.0}, {"date": "2020-10-01", "close": 62.07, "volume": 342684.0}, {"date": "2020-10-02", "close": 60.78, "volume": 250076.0}, {"date": "2020-10-05", "close": 62.43, "volume": 215735.0}, {"date": "2020-10-06", "close": 64.33, "volume": 284780.0}, {"date": "2020-10-07", "close": 67.26, "volume": 173135.0}, {"date": "2020-10-08", "close": 69.36, "volume": 249367.0}, {"date": "2020-10-09", "close": 71.25, "volume": 470427.0}, {"date": "2020-10-12", "close": 72.94, "volume": 410447.0}, {"date": "2020-10-13", "close": 76.48, "volume": 397715.0}, {"date": "2020-10-14", "close": 74.9, "volume": 420692.0}, {"date": "2020-10-15", "close": 76.07, "volume": 473707.0}, {"date": "2020-10-16", "close": 76.49, "volume": 243454.0}, {"date": "2020-10-19", "close": 77.51, "volume": 247187.0}, {"date": "2020-10-20", "close": 78.0, "volume": 258698.0}, {"date": "2020-10-21", "close": 78.78, "volume": 257482.0}, {"date": "2020-10-22", "close": 84.81, "volume": 371198.0}, {"date": "2020-10-23", "close": 96.63, "volume": 1155682.0}, {"date": "2020-10-26", "close": 96.66, "volume": 528305.0}, {"date": "2020-10-27", "close": 97.74, "volume": 463152.0}, {"date": "2020-10-28", "close": 95.86, "volume": 459171.0}, {"date": "2020-10-29", "close": 99.76, "volume": 308644.0}, {"date": "2020-10-30", "close": 90.81, "volume": 312681.0}, {"date": "2020-11-02", "close": 91.04, "volume": 299687.0}, {"date": "2020-11-03", "close": 94.01, "volume": 218300.0}, {"date": "2020-11-04", "close": 103.35, "volume": 271010.0}, {"date": "2020-11-05", "close": 107.63, "volume": 249809.0}, {"date": "2020-11-06", "close": 108.59, "volume": 216133.0}, {"date": "2020-11-09", "close": 113.17, "volume": 445479.0}, {"date": "2020-11-10", "close": 117.27, "volume": 461695.0}, {"date": "2020-11-11", "close": 119.99, "volume": 266560.0}, {"date": "2020-11-12", "close": 122.63, "volume": 306439.0}, {"date": "2020-11-13", "close": 116.795, "volume": 508012.0}, {"date": "2020-11-16", "close": 113.56, "volume": 360339.0}, {"date": "2020-11-17", "close": 114.24, "volume": 762356.0}, {"date": "2020-11-18", "close": 127.01, "volume": 2516804.0}, {"date": "2020-11-19", "close": 137.92, "volume": 1167620.0}, {"date": "2020-11-20", "close": 140.0, "volume": 843683.0}, {"date": "2020-11-23", "close": 125.52, "volume": 592008.0}, {"date": "2020-11-24", "close": 121.99, "volume": 516730.0}, {"date": "2020-11-25", "close": 132.2, "volume": 473807.0}, {"date": "2020-11-27", "close": 135.0, "volume": 175247.0}, {"date": "2020-11-30", "close": 136.67, "volume": 528601.0}, {"date": "2020-12-01", "close": 130.17, "volume": 525054.0}, {"date": "2020-12-02", "close": 130.73, "volume": 218598.0}, {"date": "2020-12-03", "close": 127.05, "volume": 277820.0}, {"date": "2020-12-04", "close": 124.37, "volume": 210697.0}, {"date": "2020-12-07", "close": 124.7, "volume": 336543.0}, {"date": "2020-12-08", "close": 130.59, "volume": 402110.0}, {"date": "2020-12-09", "close": 124.11, "volume": 282542.0}, {"date": "2020-12-10", "close": 126.74, "volume": 455795.0}, {"date": "2020-12-11", "close": 125.82, "volume": 305811.0}, {"date": "2020-12-14", "close": 130.1, "volume": 331470.0}, {"date": "2020-12-15", "close": 133.06, "volume": 201969.0}, {"date": "2020-12-16", "close": 134.96, "volume": 368425.0}, {"date": "2020-12-17", "close": 138.71, "volume": 232988.0}, {"date": "2020-12-18", "close": 140.48, "volume": 1025419.0}, {"date": "2020-12-21", "close": 149.47, "volume": 460300.0}, {"date": "2020-12-22", "close": 151.71, "volume": 235699.0}, {"date": "2020-12-23", "close": 153.31, "volume": 164282.0}, {"date": "2020-12-24", "close": 154.03, "volume": 71610.0}, {"date": "2020-12-28", "close": 151.07, "volume": 281420.0}, {"date": "2020-12-29", "close": 146.26, "volume": 273658.0}, {"date": "2020-12-30", "close": 151.33, "volume": 166620.0}, {"date": "2020-12-31", "close": 146.91, "volume": 205194.0}, {"date": "2021-01-04", "close": 137.73, "volume": 391166.0}, {"date": "2021-01-05", "close": 134.79, "volume": 242279.0}, {"date": "2021-01-06", "close": 136.7, "volume": 290332.0}, {"date": "2021-01-07", "close": 147.28, "volume": 317551.0}, {"date": "2021-01-08", "close": 153.79, "volume": 270488.0}, {"date": "2021-01-11", "close": 151.15, "volume": 217569.0}, {"date": "2021-01-12", "close": 157.9, "volume": 274881.0}, {"date": "2021-01-13", "close": 153.67, "volume": 222188.0}, {"date": "2021-01-14", "close": 162.35, "volume": 276717.0}, {"date": "2021-01-15", "close": 158.54, "volume": 279040.0}, {"date": "2021-01-19", "close": 164.47, "volume": 252491.0}, {"date": "2021-01-20", "close": 158.6, "volume": 272291.0}, {"date": "2021-01-21", "close": 158.02, "volume": 193351.0}, {"date": "2021-01-22", "close": 164.33, "volume": 171831.0}, {"date": "2021-01-25", "close": 155.89, "volume": 215817.0}, {"date": "2021-01-26", "close": 145.91, "volume": 284930.0}, {"date": "2021-01-27", "close": 134.21, "volume": 564445.0}, {"date": "2021-01-28", "close": 128.27, "volume": 344549.0}, {"date": "2021-01-29", "close": 126.31, "volume": 499601.0}, {"date": "2021-02-01", "close": 131.11, "volume": 377371.0}, {"date": "2021-02-02", "close": 140.3, "volume": 232879.0}, {"date": "2021-02-03", "close": 138.04, "volume": 260645.0}, {"date": "2021-02-04", "close": 144.79, "volume": 230395.0}, {"date": "2021-02-05", "close": 149.93, "volume": 166950.0}, {"date": "2021-02-08", "close": 158.84, "volume": 204388.0}, {"date": "2021-02-09", "close": 160.43, "volume": 235219.0}, {"date": "2021-02-10", "close": 160.15, "volume": 299907.0}, {"date": "2021-02-11", "close": 160.57, "volume": 228200.0}, {"date": "2021-02-12", "close": 157.03, "volume": 267593.0}, {"date": "2021-02-16", "close": 145.58, "volume": 528737.0}, {"date": "2021-02-17", "close": 138.08, "volume": 565206.0}, {"date": "2021-02-18", "close": 134.1, "volume": 255277.0}, {"date": "2021-02-19", "close": 131.44, "volume": 361287.0}, {"date": "2021-02-22", "close": 122.61, "volume": 372489.0}, {"date": "2021-02-23", "close": 125.65, "volume": 537196.0}, {"date": "2021-02-24", "close": 129.95, "volume": 222334.0}, {"date": "2021-02-25", "close": 121.08, "volume": 247528.0}, {"date": "2021-02-26", "close": 129.01, "volume": 363898.0}, {"date": "2021-03-01", "close": 134.79, "volume": 295849.0}, {"date": "2021-03-02", "close": 125.16, "volume": 253901.0}, {"date": "2021-03-03", "close": 115.28, "volume": 356804.0}, {"date": "2021-03-04", "close": 111.67, "volume": 398395.0}, {"date": "2021-03-05", "close": 120.49, "volume": 334600.0}, {"date": "2021-03-08", "close": 116.59, "volume": 198386.0}, {"date": "2021-03-09", "close": 127.32, "volume": 305025.0}, {"date": "2021-03-10", "close": 126.89, "volume": 247791.0}, {"date": "2021-03-11", "close": 132.27, "volume": 301647.0}, {"date": "2021-03-12", "close": 126.99, "volume": 259501.0}, {"date": "2021-03-15", "close": 127.56, "volume": 247245.0}, {"date": "2021-03-16", "close": 129.08, "volume": 310791.0}, {"date": "2021-03-17", "close": 134.41, "volume": 213799.0}, {"date": "2021-03-18", "close": 125.01, "volume": 304314.0}, {"date": "2021-03-19", "close": 129.94, "volume": 715248.0}, {"date": "2021-03-22", "close": 131.14, "volume": 179981.0}, {"date": "2021-03-23", "close": 120.68, "volume": 280675.0}, {"date": "2021-03-24", "close": 115.0, "volume": 304101.0}, {"date": "2021-03-25", "close": 119.45, "volume": 300101.0}, {"date": "2021-03-26", "close": 116.33, "volume": 305240.0}, {"date": "2021-03-29", "close": 112.74, "volume": 418250.0}, {"date": "2021-03-30", "close": 110.45, "volume": 290606.0}, {"date": "2021-03-31", "close": 113.39, "volume": 742368.0}, {"date": "2021-04-01", "close": 109.1, "volume": 399583.0}, {"date": "2021-04-05", "close": 115.56, "volume": 236328.0}, {"date": "2021-04-06", "close": 110.38, "volume": 283419.0}, {"date": "2021-04-07", "close": 107.46, "volume": 219123.0}, {"date": "2021-04-08", "close": 110.27, "volume": 229151.0}, {"date": "2021-04-09", "close": 109.07, "volume": 170039.0}, {"date": "2021-04-12", "close": 106.2, "volume": 355764.0}, {"date": "2021-04-13", "close": 113.02, "volume": 306087.0}, {"date": "2021-04-14", "close": 115.68, "volume": 591760.0}, {"date": "2021-04-15", "close": 115.71, "volume": 156050.0}, {"date": "2021-04-16", "close": 114.89, "volume": 176903.0}, {"date": "2021-04-19", "close": 112.27, "volume": 140696.0}, {"date": "2021-04-20", "close": 113.73, "volume": 243502.0}, {"date": "2021-04-21", "close": 117.48, "volume": 157278.0}, {"date": "2021-04-22", "close": 121.31, "volume": 210519.0}, {"date": "2021-04-23", "close": 120.43, "volume": 179352.0}, {"date": "2021-04-26", "close": 126.54, "volume": 223051.0}, {"date": "2021-04-27", "close": 121.19, "volume": 192300.0}, {"date": "2021-04-28", "close": 122.21, "volume": 151502.0}, {"date": "2021-04-29", "close": 122.71, "volume": 169789.0}, {"date": "2021-04-30", "close": 120.84, "volume": 191321.0}, {"date": "2021-05-03", "close": 116.75, "volume": 166328.0}, {"date": "2021-05-04", "close": 110.52, "volume": 316429.0}, {"date": "2021-05-05", "close": 107.24, "volume": 142780.0}, {"date": "2021-05-06", "close": 101.84, "volume": 398142.0}, {"date": "2021-05-07", "close": 101.62, "volume": 189880.0}, {"date": "2021-05-10", "close": 88.41, "volume": 2212907.0}, {"date": "2021-05-11", "close": 81.7, "volume": 1788885.0}, {"date": "2021-05-12", "close": 79.42, "volume": 561341.0}, {"date": "2021-05-13", "close": 80.32, "volume": 324686.0}, {"date": "2021-05-14", "close": 84.05, "volume": 326421.0}, {"date": "2021-05-17", "close": 84.6, "volume": 250968.0}, {"date": "2021-05-18", "close": 82.72, "volume": 295058.0}, {"date": "2021-05-19", "close": 81.33, "volume": 225497.0}, {"date": "2021-05-20", "close": 80.55, "volume": 286210.0}, {"date": "2021-05-21", "close": 80.62, "volume": 571497.0}, {"date": "2021-05-24", "close": 81.3, "volume": 342560.0}, {"date": "2021-05-25", "close": 82.67, "volume": 411864.0}, {"date": "2021-05-26", "close": 85.5, "volume": 235980.0}, {"date": "2021-05-27", "close": 84.18, "volume": 483214.0}, {"date": "2021-05-28", "close": 83.62, "volume": 185353.0}, {"date": "2021-06-01", "close": 79.22, "volume": 322700.0}, {"date": "2021-06-02", "close": 80.88, "volume": 424341.0}, {"date": "2021-06-03", "close": 78.23, "volume": 215167.0}, {"date": "2021-06-04", "close": 77.2, "volume": 269486.0}, {"date": "2021-06-07", "close": 81.01, "volume": 317818.0}, {"date": "2021-06-08", "close": 78.4, "volume": 232154.0}, {"date": "2021-06-09", "close": 78.59, "volume": 334433.0}, {"date": "2021-06-10", "close": 79.97, "volume": 310546.0}, {"date": "2021-06-11", "close": 83.62, "volume": 259769.0}, {"date": "2021-06-14", "close": 84.87, "volume": 466796.0}, {"date": "2021-06-15", "close": 82.32, "volume": 231221.0}, {"date": "2021-06-16", "close": 81.87, "volume": 149441.0}, {"date": "2021-06-17", "close": 83.07, "volume": 132537.0}, {"date": "2021-06-18", "close": 83.15, "volume": 620771.0}, {"date": "2021-06-21", "close": 85.44, "volume": 341122.0}, {"date": "2021-06-22", "close": 85.15, "volume": 177063.0}, {"date": "2021-06-23", "close": 84.58, "volume": 175342.0}, {"date": "2021-06-24", "close": 88.02, "volume": 182851.0}, {"date": "2021-06-25", "close": 90.2, "volume": 426220.0}, {"date": "2021-06-28", "close": 91.7, "volume": 261105.0}, {"date": "2021-06-29", "close": 90.89, "volume": 566957.0}, {"date": "2021-06-30", "close": 93.0, "volume": 452563.0}, {"date": "2021-07-01", "close": 95.61, "volume": 389369.0}, {"date": "2021-07-02", "close": 96.31, "volume": 251370.0}, {"date": "2021-07-06", "close": 92.06, "volume": 203331.0}, {"date": "2021-07-07", "close": 92.58, "volume": 246664.0}, {"date": "2021-07-08", "close": 92.74, "volume": 211218.0}, {"date": "2021-07-09", "close": 95.36, "volume": 170511.0}, {"date": "2021-07-12", "close": 95.34, "volume": 368314.0}, {"date": "2021-07-13", "close": 93.16, "volume": 274594.0}, {"date": "2021-07-14", "close": 89.07, "volume": 262531.0}, {"date": "2021-07-15", "close": 87.57, "volume": 292703.0}, {"date": "2021-07-16", "close": 87.75, "volume": 223388.0}, {"date": "2021-07-19", "close": 85.14, "volume": 282337.0}, {"date": "2021-07-20", "close": 86.26, "volume": 398539.0}, {"date": "2021-07-21", "close": 88.11, "volume": 263562.0}, {"date": "2021-07-22", "close": 84.77, "volume": 224045.0}, {"date": "2021-07-23", "close": 85.78, "volume": 184481.0}, {"date": "2021-07-26", "close": 85.9, "volume": 135718.0}, {"date": "2021-07-27", "close": 86.04, "volume": 479728.0}, {"date": "2021-07-28", "close": 91.88, "volume": 200363.0}, {"date": "2021-07-29", "close": 87.87, "volume": 259719.0}, {"date": "2021-07-30", "close": 83.84, "volume": 292207.0}, {"date": "2021-08-02", "close": 81.97, "volume": 249223.0}, {"date": "2021-08-03", "close": 82.82, "volume": 238385.0}, {"date": "2021-08-04", "close": 83.97, "volume": 183193.0}, {"date": "2021-08-05", "close": 87.05, "volume": 155841.0}, {"date": "2021-08-06", "close": 83.72, "volume": 215981.0}, {"date": "2021-08-09", "close": 86.07, "volume": 163869.0}, {"date": "2021-08-10", "close": 84.92, "volume": 150474.0}, {"date": "2021-08-11", "close": 88.12, "volume": 299088.0}, {"date": "2021-08-12", "close": 88.21, "volume": 152572.0}, {"date": "2021-08-13", "close": 88.9, "volume": 243937.0}, {"date": "2021-08-16", "close": 86.2, "volume": 257752.0}, {"date": "2021-08-17", "close": 89.63, "volume": 173399.0}, {"date": "2021-08-18", "close": 87.75, "volume": 208944.0}, {"date": "2021-08-19", "close": 88.1, "volume": 265893.0}, {"date": "2021-08-20", "close": 91.51, "volume": 214995.0}, {"date": "2021-08-23", "close": 92.5, "volume": 244716.0}, {"date": "2021-08-24", "close": 91.61, "volume": 103315.0}, {"date": "2021-08-25", "close": 99.89, "volume": 292176.0}, {"date": "2021-08-26", "close": 93.59, "volume": 460961.0}, {"date": "2021-08-27", "close": 97.53, "volume": 284124.0}, {"date": "2021-08-30", "close": 96.04, "volume": 241774.0}, {"date": "2021-08-31", "close": 94.18, "volume": 196014.0}, {"date": "2021-09-01", "close": 96.85, "volume": 397358.0}, {"date": "2021-09-02", "close": 94.45, "volume": 326951.0}, {"date": "2021-09-03", "close": 91.93, "volume": 437441.0}, {"date": "2021-09-07", "close": 98.26, "volume": 316950.0}, {"date": "2021-09-08", "close": 95.91, "volume": 143041.0}, {"date": "2021-09-09", "close": 97.46, "volume": 141243.0}, {"date": "2021-09-10", "close": 96.39, "volume": 271064.0}, {"date": "2021-09-13", "close": 94.35, "volume": 187611.0}, {"date": "2021-09-14", "close": 93.91, "volume": 163124.0}, {"date": "2021-09-15", "close": 94.52, "volume": 175869.0}, {"date": "2021-09-16", "close": 97.26, "volume": 118956.0}, {"date": "2021-09-17", "close": 102.75, "volume": 435240.0}, {"date": "2021-09-20", "close": 99.89, "volume": 253368.0}, {"date": "2021-09-21", "close": 102.02, "volume": 252028.0}, {"date": "2021-09-22", "close": 102.7, "volume": 197889.0}, {"date": "2021-09-23", "close": 105.2, "volume": 153262.0}, {"date": "2021-09-24", "close": 102.0, "volume": 243594.0}, {"date": "2021-09-27", "close": 106.94, "volume": 212916.0}, {"date": "2021-09-28", "close": 100.49, "volume": 318543.0}, {"date": "2021-09-29", "close": 97.52, "volume": 161289.0}, {"date": "2021-09-30", "close": 95.98, "volume": 294572.0}, {"date": "2021-10-01", "close": 97.0, "volume": 259818.0}, {"date": "2021-10-04", "close": 98.49, "volume": 210276.0}, {"date": "2021-10-05", "close": 100.16, "volume": 128009.0}, {"date": "2021-10-06", "close": 101.13, "volume": 168473.0}, {"date": "2021-10-07", "close": 103.73, "volume": 229307.0}, {"date": "2021-10-08", "close": 103.0, "volume": 138062.0}, {"date": "2021-10-11", "close": 104.33, "volume": 113581.0}, {"date": "2021-10-12", "close": 105.85, "volume": 110345.0}, {"date": "2021-10-13", "close": 106.76, "volume": 127383.0}, {"date": "2021-10-14", "close": 109.66, "volume": 150344.0}, {"date": "2021-10-15", "close": 111.97, "volume": 190187.0}, {"date": "2021-10-18", "close": 111.77, "volume": 367771.0}, {"date": "2021-10-19", "close": 112.85, "volume": 189823.0}, {"date": "2021-10-20", "close": 112.69, "volume": 138506.0}, {"date": "2021-10-21", "close": 113.35, "volume": 126838.0}, {"date": "2021-10-22", "close": 116.0, "volume": 137886.0}, {"date": "2021-10-25", "close": 114.0, "volume": 148908.0}, {"date": "2021-10-26", "close": 111.63, "volume": 128999.0}, {"date": "2021-10-27", "close": 111.9, "volume": 114979.0}, {"date": "2021-10-28", "close": 117.26, "volume": 153075.0}, {"date": "2021-10-29", "close": 117.09, "volume": 249088.0}, {"date": "2021-11-01", "close": 125.98, "volume": 288098.0}, {"date": "2021-11-02", "close": 126.34, "volume": 224078.0}, {"date": "2021-11-03", "close": 128.49, "volume": 198618.0}, {"date": "2021-11-04", "close": 128.49, "volume": 130088.0}, {"date": "2021-11-05", "close": 123.46, "volume": 256411.0}, {"date": "2021-11-08", "close": 121.81, "volume": 259757.0}, {"date": "2021-11-09", "close": 117.78, "volume": 182342.0}, {"date": "2021-11-10", "close": 111.73, "volume": 352925.0}, {"date": "2021-11-11", "close": 112.12, "volume": 170423.0}, {"date": "2021-11-12", "close": 112.33, "volume": 264178.0}, {"date": "2021-11-15", "close": 104.58, "volume": 257939.0}, {"date": "2021-11-16", "close": 107.96, "volume": 174570.0}, {"date": "2021-11-17", "close": 102.1, "volume": 249804.0}, {"date": "2021-11-18", "close": 100.66, "volume": 330241.0}, {"date": "2021-11-19", "close": 98.66, "volume": 259824.0}, {"date": "2021-11-22", "close": 98.64, "volume": 279544.0}, {"date": "2021-11-23", "close": 97.91, "volume": 160803.0}, {"date": "2021-11-24", "close": 99.88, "volume": 155687.0}, {"date": "2021-11-26", "close": 94.3, "volume": 195046.0}, {"date": "2021-11-29", "close": 94.29, "volume": 222782.0}, {"date": "2021-11-30", "close": 91.84, "volume": 270196.0}, {"date": "2021-12-01", "close": 87.91, "volume": 238484.0}, {"date": "2021-12-02", "close": 89.62, "volume": 238171.0}, {"date": "2021-12-03", "close": 83.99, "volume": 388525.0}, {"date": "2021-12-06", "close": 83.54, "volume": 337219.0}, {"date": "2021-12-07", "close": 90.0, "volume": 243850.0}, {"date": "2021-12-08", "close": 91.28, "volume": 224681.0}, {"date": "2021-12-09", "close": 87.47, "volume": 282814.0}, {"date": "2021-12-10", "close": 82.71, "volume": 309079.0}, {"date": "2021-12-13", "close": 83.71, "volume": 380672.0}, {"date": "2021-12-14", "close": 81.57, "volume": 188256.0}, {"date": "2021-12-15", "close": 82.77, "volume": 530651.0}, {"date": "2021-12-16", "close": 80.85, "volume": 276167.0}, {"date": "2021-12-17", "close": 89.95, "volume": 517805.0}, {"date": "2021-12-20", "close": 88.63, "volume": 366907.0}, {"date": "2021-12-21", "close": 94.01, "volume": 325000.0}, {"date": "2021-12-22", "close": 94.15, "volume": 229450.0}, {"date": "2021-12-23", "close": 94.91, "volume": 149412.0}, {"date": "2021-12-27", "close": 90.74, "volume": 155481.0}, {"date": "2021-12-28", "close": 91.26, "volume": 163578.0}, {"date": "2021-12-29", "close": 88.16, "volume": 93316.0}, {"date": "2021-12-30", "close": 88.95, "volume": 95013.0}, {"date": "2021-12-31", "close": 84.78, "volume": 218307.0}, {"date": "2022-01-03", "close": 89.45, "volume": 205009.0}, {"date": "2022-01-04", "close": 85.56, "volume": 247940.0}, {"date": "2022-01-05", "close": 77.9, "volume": 254608.0}, {"date": "2022-01-06", "close": 76.73, "volume": 234350.0}, {"date": "2022-01-07", "close": 72.21, "volume": 175742.0}, {"date": "2022-01-10", "close": 69.42, "volume": 321316.0}, {"date": "2022-01-11", "close": 67.41, "volume": 419697.0}, {"date": "2022-01-12", "close": 65.2, "volume": 399737.0}, {"date": "2022-01-13", "close": 62.82, "volume": 422555.0}, {"date": "2022-01-14", "close": 65.13, "volume": 505807.0}, {"date": "2022-01-18", "close": 62.77, "volume": 455591.0}, {"date": "2022-01-19", "close": 62.72, "volume": 331472.0}, {"date": "2022-01-20", "close": 60.44, "volume": 487986.0}, {"date": "2022-01-21", "close": 57.8, "volume": 644370.0}, {"date": "2022-01-24", "close": 62.1, "volume": 1251072.0}, {"date": "2022-01-25", "close": 59.96, "volume": 445932.0}, {"date": "2022-01-26", "close": 55.16, "volume": 568355.0}, {"date": "2022-01-27", "close": 51.88, "volume": 699586.0}, {"date": "2022-01-28", "close": 54.65, "volume": 582730.0}, {"date": "2022-01-31", "close": 58.7, "volume": 632234.0}, {"date": "2022-02-01", "close": 62.27, "volume": 478891.0}, {"date": "2022-02-02", "close": 60.15, "volume": 970564.0}, {"date": "2022-02-03", "close": 61.93, "volume": 854190.0}, {"date": "2022-02-04", "close": 63.78, "volume": 546340.0}, {"date": "2022-02-07", "close": 63.68, "volume": 777374.0}, {"date": "2022-02-08", "close": 64.54, "volume": 416539.0}, {"date": "2022-02-09", "close": 65.23, "volume": 475336.0}, {"date": "2022-02-10", "close": 59.87, "volume": 585172.0}, {"date": "2022-02-11", "close": 56.79, "volume": 563223.0}, {"date": "2022-02-14", "close": 53.37, "volume": 449425.0}, {"date": "2022-02-15", "close": 56.24, "volume": 378283.0}, {"date": "2022-02-16", "close": 55.41, "volume": 528125.0}, {"date": "2022-02-17", "close": 54.08, "volume": 850521.0}, {"date": "2022-02-18", "close": 52.59, "volume": 766796.0}, {"date": "2022-02-22", "close": 50.35, "volume": 604136.0}, {"date": "2022-02-23", "close": 9.86, "volume": 26802530.0}, {"date": "2022-02-24", "close": 9.17, "volume": 8760809.0}, {"date": "2022-02-25", "close": 8.82, "volume": 4942780.0}, {"date": "2022-02-28", "close": 8.64, "volume": 4308403.0}, {"date": "2022-03-01", "close": 8.84, "volume": 3976410.0}, {"date": "2022-03-02", "close": 8.85, "volume": 3097637.0}, {"date": "2022-03-03", "close": 8.65, "volume": 2313946.0}, {"date": "2022-03-04", "close": 7.7, "volume": 3612203.0}, {"date": "2022-03-07", "close": 7.425, "volume": 1629006.0}, {"date": "2022-03-08", "close": 7.66, "volume": 2258984.0}, {"date": "2022-03-09", "close": 8.34, "volume": 1892805.0}, {"date": "2022-03-10", "close": 8.28, "volume": 1411178.0}, {"date": "2022-03-11", "close": 7.98, "volume": 1076383.0}, {"date": "2022-03-14", "close": 7.09, "volume": 1961852.0}, {"date": "2022-03-15", "close": 7.28, "volume": 1883353.0}, {"date": "2022-03-16", "close": 8.01, "volume": 2687551.0}, {"date": "2022-03-17", "close": 8.31, "volume": 1679035.0}, {"date": "2022-03-18", "close": 8.41, "volume": 3288270.0}, {"date": "2022-03-21", "close": 8.26, "volume": 1729213.0}, {"date": "2022-03-22", "close": 8.49, "volume": 1475301.0}, {"date": "2022-03-23", "close": 8.11, "volume": 915687.0}, {"date": "2022-03-24", "close": 8.16, "volume": 794499.0}, {"date": "2022-03-25", "close": 7.7, "volume": 1360463.0}, {"date": "2022-03-28", "close": 7.77, "volume": 1225323.0}, {"date": "2022-03-29", "close": 7.98, "volume": 1154140.0}, {"date": "2022-03-30", "close": 7.73, "volume": 1007978.0}, {"date": "2022-03-31", "close": 7.72, "volume": 1121837.0}, {"date": "2022-04-01", "close": 7.88, "volume": 1079264.0}, {"date": "2022-04-04", "close": 7.9, "volume": 1301425.0}, {"date": "2022-04-05", "close": 7.54, "volume": 1124378.0}, {"date": "2022-04-06", "close": 7.51, "volume": 755045.0}, {"date": "2022-04-07", "close": 7.37, "volume": 789838.0}, {"date": "2022-04-08", "close": 7.21, "volume": 742065.0}, {"date": "2022-04-11", "close": 7.06, "volume": 805974.0}, {"date": "2022-04-12", "close": 6.96, "volume": 924737.0}, {"date": "2022-04-13", "close": 7.2, "volume": 827309.0}, {"date": "2022-04-14", "close": 6.94, "volume": 795174.0}, {"date": "2022-04-18", "close": 6.47, "volume": 862278.0}, {"date": "2022-04-19", "close": 6.74, "volume": 940236.0}, {"date": "2022-04-20", "close": 6.75, "volume": 641472.0}, {"date": "2022-04-21", "close": 6.42, "volume": 802991.0}, {"date": "2022-04-22", "close": 6.36, "volume": 684493.0}, {"date": "2022-04-25", "close": 6.31, "volume": 787913.0}, {"date": "2022-04-26", "close": 5.89, "volume": 960903.0}, {"date": "2022-04-27", "close": 5.84, "volume": 1258680.0}, {"date": "2022-04-28", "close": 6.05, "volume": 1129164.0}, {"date": "2022-04-29", "close": 6.02, "volume": 808114.0}, {"date": "2022-05-02", "close": 6.44, "volume": 982489.0}, {"date": "2022-05-03", "close": 6.39, "volume": 1093363.0}, {"date": "2022-05-04", "close": 6.39, "volume": 664967.0}, {"date": "2022-05-05", "close": 5.92, "volume": 660540.0}, {"date": "2022-05-06", "close": 5.72, "volume": 700410.0}, {"date": "2022-05-09", "close": 5.3, "volume": 1146687.0}, {"date": "2022-05-10", "close": 5.45, "volume": 1014734.0}, {"date": "2022-05-11", "close": 5.035, "volume": 1291046.0}, {"date": "2022-05-12", "close": 5.36, "volume": 1145254.0}, {"date": "2022-05-13", "close": 5.53, "volume": 718865.0}, {"date": "2022-05-16", "close": 5.7, "volume": 495215.0}, {"date": "2022-05-17", "close": 6.11, "volume": 1178199.0}, {"date": "2022-05-18", "close": 6.0, "volume": 912005.0}, {"date": "2022-05-19", "close": 6.71, "volume": 1664210.0}, {"date": "2022-05-20", "close": 6.96, "volume": 952314.0}, {"date": "2022-05-23", "close": 6.85, "volume": 793766.0}, {"date": "2022-05-24", "close": 6.52, "volume": 705130.0}, {"date": "2022-05-25", "close": 6.68, "volume": 588334.0}, {"date": "2022-05-26", "close": 6.72, "volume": 560424.0}, {"date": "2022-05-27", "close": 6.92, "volume": 751214.0}, {"date": "2022-05-31", "close": 7.24, "volume": 1083537.0}, {"date": "2022-06-01", "close": 7.53, "volume": 4211471.0}, {"date": "2022-06-02", "close": 7.85, "volume": 1056125.0}, {"date": "2022-06-03", "close": 7.98, "volume": 831009.0}, {"date": "2022-06-06", "close": 7.84, "volume": 1118171.0}, {"date": "2022-06-07", "close": 9.03, "volume": 1834523.0}, {"date": "2022-06-08", "close": 9.48, "volume": 1713639.0}, {"date": "2022-06-09", "close": 8.51, "volume": 949856.0}, {"date": "2022-06-10", "close": 8.07, "volume": 722004.0}, {"date": "2022-06-13", "close": 7.32, "volume": 837350.0}, {"date": "2022-06-14", "close": 7.175, "volume": 404446.0}, {"date": "2022-06-15", "close": 7.13, "volume": 1081155.0}, {"date": "2022-06-16", "close": 7.01, "volume": 982761.0}, {"date": "2022-06-17", "close": 7.91, "volume": 1245665.0}, {"date": "2022-06-21", "close": 8.1, "volume": 769603.0}, {"date": "2022-06-22", "close": 8.21, "volume": 839905.0}, {"date": "2022-06-23", "close": 8.99, "volume": 622322.0}, {"date": "2022-06-24", "close": 9.04, "volume": 1884957.0}, {"date": "2022-06-27", "close": 8.41, "volume": 397056.0}, {"date": "2022-06-28", "close": 8.02, "volume": 373929.0}, {"date": "2022-06-29", "close": 7.92, "volume": 385404.0}, {"date": "2022-06-30", "close": 7.64, "volume": 445748.0}, {"date": "2022-07-01", "close": 7.75, "volume": 395123.0}, {"date": "2022-07-05", "close": 8.03, "volume": 513452.0}, {"date": "2022-07-06", "close": 8.15, "volume": 516106.0}, {"date": "2022-07-07", "close": 10.05, "volume": 4062358.0}, {"date": "2022-07-08", "close": 9.38, "volume": 1018077.0}, {"date": "2022-07-11", "close": 8.72, "volume": 627429.0}, {"date": "2022-07-12", "close": 9.28, "volume": 900242.0}, {"date": "2022-07-13", "close": 9.14, "volume": 806905.0}, {"date": "2022-07-14", "close": 9.1, "volume": 471718.0}, {"date": "2022-07-15", "close": 9.1, "volume": 455856.0}, {"date": "2022-07-18", "close": 9.13, "volume": 554165.0}, {"date": "2022-07-19", "close": 9.74, "volume": 844204.0}, {"date": "2022-07-20", "close": 9.94, "volume": 478066.0}, {"date": "2022-07-21", "close": 9.9, "volume": 586189.0}, {"date": "2022-07-22", "close": 9.54, "volume": 538742.0}, {"date": "2022-07-25", "close": 9.24, "volume": 439787.0}, {"date": "2022-07-26", "close": 9.4, "volume": 504620.0}, {"date": "2022-07-27", "close": 9.79, "volume": 823951.0}, {"date": "2022-07-28", "close": 9.89, "volume": 564267.0}, {"date": "2022-07-29", "close": 9.95, "volume": 535629.0}, {"date": "2022-08-01", "close": 9.55, "volume": 1213218.0}, {"date": "2022-08-02", "close": 8.31, "volume": 1599332.0}, {"date": "2022-08-03", "close": 8.62, "volume": 722092.0}, {"date": "2022-08-04", "close": 9.16, "volume": 736425.0}, {"date": "2022-08-05", "close": 9.74, "volume": 962994.0}, {"date": "2022-08-08", "close": 11.11, "volume": 4073928.0}, {"date": "2022-08-09", "close": 10.92, "volume": 1681388.0}, {"date": "2022-08-10", "close": 12.5, "volume": 1464743.0}, {"date": "2022-08-11", "close": 11.77, "volume": 1043314.0}, {"date": "2022-08-12", "close": 12.2, "volume": 650811.0}, {"date": "2022-08-15", "close": 12.05, "volume": 755733.0}, {"date": "2022-08-16", "close": 11.81, "volume": 648321.0}, {"date": "2022-08-17", "close": 11.59, "volume": 497578.0}, {"date": "2022-08-18", "close": 11.39, "volume": 369936.0}, {"date": "2022-08-19", "close": 10.46, "volume": 527906.0}, {"date": "2022-08-22", "close": 10.32, "volume": 429826.0}, {"date": "2022-08-23", "close": 10.63, "volume": 287923.0}, {"date": "2022-08-24", "close": 11.27, "volume": 502216.0}, {"date": "2022-08-25", "close": 11.28, "volume": 248737.0}, {"date": "2022-08-26", "close": 11.15, "volume": 341706.0}, {"date": "2022-08-29", "close": 10.84, "volume": 319039.0}, {"date": "2022-08-30", "close": 10.5, "volume": 357982.0}, {"date": "2022-08-31", "close": 10.01, "volume": 470617.0}, {"date": "2022-09-01", "close": 10.59, "volume": 637307.0}, {"date": "2022-09-02", "close": 10.15, "volume": 468543.0}, {"date": "2022-09-06", "close": 9.4, "volume": 744872.0}, {"date": "2022-09-07", "close": 9.53, "volume": 382584.0}, {"date": "2022-09-08", "close": 9.87, "volume": 594612.0}, {"date": "2022-09-09", "close": 10.24, "volume": 366493.0}, {"date": "2022-09-12", "close": 10.11, "volume": 367607.0}, {"date": "2022-09-13", "close": 9.35, "volume": 309010.0}, {"date": "2022-09-14", "close": 9.23, "volume": 370058.0}, {"date": "2022-09-15", "close": 9.47, "volume": 417907.0}, {"date": "2022-09-16", "close": 9.11, "volume": 715898.0}, {"date": "2022-09-19", "close": 9.26, "volume": 535691.0}, {"date": "2022-09-20", "close": 9.3, "volume": 442774.0}, {"date": "2022-09-21", "close": 8.83, "volume": 438976.0}, {"date": "2022-09-22", "close": 8.53, "volume": 424858.0}, {"date": "2022-09-23", "close": 7.98, "volume": 397544.0}, {"date": "2022-09-26", "close": 7.57, "volume": 665807.0}, {"date": "2022-09-27", "close": 7.61, "volume": 772139.0}, {"date": "2022-09-28", "close": 8.04, "volume": 773842.0}, {"date": "2022-09-29", "close": 7.6, "volume": 590440.0}, {"date": "2022-09-30", "close": 7.74, "volume": 461936.0}, {"date": "2022-10-03", "close": 7.6, "volume": 396034.0}, {"date": "2022-10-04", "close": 8.05, "volume": 392999.0}, {"date": "2022-10-05", "close": 7.99, "volume": 271951.0}, {"date": "2022-10-06", "close": 7.87, "volume": 250750.0}, {"date": "2022-10-07", "close": 7.45, "volume": 375561.0}, {"date": "2022-10-10", "close": 7.02, "volume": 245192.0}, {"date": "2022-10-11", "close": 7.26, "volume": 340363.0}, {"date": "2022-10-12", "close": 6.96, "volume": 294349.0}, {"date": "2022-10-13", "close": 7.11, "volume": 385017.0}, {"date": "2022-10-14", "close": 6.765, "volume": 269238.0}, {"date": "2022-10-17", "close": 7.09, "volume": 424137.0}, {"date": "2022-10-18", "close": 7.04, "volume": 319201.0}, {"date": "2022-10-19", "close": 6.52, "volume": 426335.0}, {"date": "2022-10-20", "close": 6.77, "volume": 304610.0}, {"date": "2022-10-21", "close": 6.89, "volume": 313256.0}, {"date": "2022-10-24", "close": 6.88, "volume": 306955.0}, {"date": "2022-10-25", "close": 6.93, "volume": 273818.0}, {"date": "2022-10-26", "close": 7.26, "volume": 360241.0}, {"date": "2022-10-27", "close": 7.01, "volume": 224384.0}, {"date": "2022-10-28", "close": 7.27, "volume": 159192.0}, {"date": "2022-10-31", "close": 7.18, "volume": 247389.0}, {"date": "2022-11-01", "close": 7.09, "volume": 192670.0}, {"date": "2022-11-02", "close": 6.93, "volume": 253894.0}, {"date": "2022-11-03", "close": 7.01, "volume": 267261.0}, {"date": "2022-11-04", "close": 7.0, "volume": 381448.0}, {"date": "2022-11-07", "close": 7.03, "volume": 347154.0}, {"date": "2022-11-08", "close": 6.85, "volume": 326242.0}, {"date": "2022-11-09", "close": 6.73, "volume": 403439.0}, {"date": "2022-11-10", "close": 7.12, "volume": 519175.0}, {"date": "2022-11-11", "close": 7.56, "volume": 388743.0}, {"date": "2022-11-14", "close": 7.25, "volume": 264396.0}, {"date": "2022-11-15", "close": 8.01, "volume": 586437.0}, {"date": "2022-11-16", "close": 7.68, "volume": 258141.0}, {"date": "2022-11-17", "close": 7.61, "volume": 242324.0}, {"date": "2022-11-18", "close": 7.58, "volume": 230943.0}, {"date": "2022-11-21", "close": 7.41, "volume": 286597.0}, {"date": "2022-11-22", "close": 7.51, "volume": 160874.0}, {"date": "2022-11-23", "close": 7.39, "volume": 183180.0}, {"date": "2022-11-25", "close": 7.54, "volume": 75340.0}, {"date": "2022-11-28", "close": 7.15, "volume": 212411.0}, {"date": "2022-11-29", "close": 7.14, "volume": 151666.0}, {"date": "2022-11-30", "close": 7.38, "volume": 285283.0}, {"date": "2022-12-01", "close": 7.29, "volume": 175508.0}, {"date": "2022-12-02", "close": 7.46, "volume": 220207.0}, {"date": "2022-12-05", "close": 7.26, "volume": 161705.0}, {"date": "2022-12-06", "close": 7.28, "volume": 194409.0}, {"date": "2022-12-07", "close": 7.2, "volume": 160741.0}, {"date": "2022-12-08", "close": 7.19, "volume": 157938.0}, {"date": "2022-12-09", "close": 6.84, "volume": 481020.0}, {"date": "2022-12-12", "close": 7.06, "volume": 330234.0}, {"date": "2022-12-13", "close": 7.28, "volume": 204722.0}, {"date": "2022-12-14", "close": 7.29, "volume": 179636.0}, {"date": "2022-12-15", "close": 7.03, "volume": 161315.0}, {"date": "2022-12-16", "close": 6.92, "volume": 394175.0}, {"date": "2022-12-19", "close": 6.68, "volume": 393593.0}, {"date": "2022-12-20", "close": 6.99, "volume": 490342.0}, {"date": "2022-12-21", "close": 7.16, "volume": 190939.0}, {"date": "2022-12-22", "close": 7.07, "volume": 282884.0}, {"date": "2022-12-23", "close": 7.03, "volume": 331061.0}, {"date": "2022-12-27", "close": 6.6, "volume": 311837.0}, {"date": "2022-12-28", "close": 6.53, "volume": 245111.0}, {"date": "2022-12-29", "close": 6.87, "volume": 258482.0}, {"date": "2022-12-30", "close": 7.16, "volume": 328395.0}, {"date": "2023-01-03", "close": 7.77, "volume": 285603.0}, {"date": "2023-01-04", "close": 8.5, "volume": 415484.0}, {"date": "2023-01-05", "close": 8.61, "volume": 247693.0}, {"date": "2023-01-06", "close": 8.885, "volume": 183874.0}, {"date": "2023-01-09", "close": 8.23, "volume": 284483.0}, {"date": "2023-01-10", "close": 8.24, "volume": 199198.0}, {"date": "2023-01-11", "close": 8.04, "volume": 167632.0}, {"date": "2023-01-12", "close": 8.15, "volume": 250950.0}, {"date": "2023-01-13", "close": 8.28, "volume": 104933.0}, {"date": "2023-01-17", "close": 8.17, "volume": 119715.0}, {"date": "2023-01-18", "close": 7.48, "volume": 201273.0}, {"date": "2023-01-19", "close": 7.65, "volume": 155105.0}, {"date": "2023-01-20", "close": 7.9, "volume": 164389.0}, {"date": "2023-01-23", "close": 8.08, "volume": 131434.0}, {"date": "2023-01-24", "close": 8.05, "volume": 87103.0}, {"date": "2023-01-25", "close": 8.06, "volume": 194377.0}, {"date": "2023-01-26", "close": 7.91, "volume": 77439.0}, {"date": "2023-01-27", "close": 7.88, "volume": 172221.0}, {"date": "2023-01-30", "close": 7.78, "volume": 136009.0}, {"date": "2023-01-31", "close": 8.08, "volume": 207733.0}, {"date": "2023-02-01", "close": 8.23, "volume": 219989.0}, {"date": "2023-02-02", "close": 8.47, "volume": 306220.0}, {"date": "2023-02-03", "close": 8.58, "volume": 182638.0}, {"date": "2023-02-06", "close": 7.98, "volume": 172681.0}, {"date": "2023-02-07", "close": 7.71, "volume": 207210.0}, {"date": "2023-02-08", "close": 7.39, "volume": 219799.0}, {"date": "2023-02-09", "close": 7.47, "volume": 150317.0}, {"date": "2023-02-10", "close": 7.16, "volume": 210619.0}, {"date": "2023-02-13", "close": 7.22, "volume": 149814.0}, {"date": "2023-02-14", "close": 7.28, "volume": 230814.0}, {"date": "2023-02-15", "close": 7.38, "volume": 161641.0}, {"date": "2023-02-16", "close": 7.17, "volume": 227235.0}, {"date": "2023-02-17", "close": 7.42, "volume": 180651.0}, {"date": "2023-02-21", "close": 7.25, "volume": 253497.0}, {"date": "2023-02-22", "close": 7.25, "volume": 233049.0}, {"date": "2023-02-23", "close": 7.31, "volume": 168108.0}, {"date": "2023-02-24", "close": 6.75, "volume": 421578.0}, {"date": "2023-02-27", "close": 6.56, "volume": 244256.0}, {"date": "2023-02-28", "close": 6.5, "volume": 460149.0}, {"date": "2023-03-01", "close": 6.4, "volume": 355593.0}, {"date": "2023-03-02", "close": 6.39, "volume": 620299.0}, {"date": "2023-03-03", "close": 6.5, "volume": 415446.0}, {"date": "2023-03-06", "close": 6.43, "volume": 162251.0}, {"date": "2023-03-07", "close": 6.38, "volume": 216502.0}, {"date": "2023-03-08", "close": 6.4, "volume": 328624.0}, {"date": "2023-03-09", "close": 5.99, "volume": 308524.0}, {"date": "2023-03-10", "close": 5.65, "volume": 463028.0}, {"date": "2023-03-13", "close": 5.9, "volume": 505884.0}, {"date": "2023-03-14", "close": 5.97, "volume": 273472.0}, {"date": "2023-03-15", "close": 5.55, "volume": 433615.0}, {"date": "2023-03-16", "close": 5.3, "volume": 440187.0}, {"date": "2023-03-17", "close": 5.12, "volume": 756375.0}, {"date": "2023-03-20", "close": 5.03, "volume": 363780.0}, {"date": "2023-03-21", "close": 5.24, "volume": 354154.0}, {"date": "2023-03-22", "close": 4.96, "volume": 440552.0}, {"date": "2023-03-23", "close": 4.89, "volume": 660163.0}, {"date": "2023-03-24", "close": 4.81, "volume": 687758.0}, {"date": "2023-03-27", "close": 4.93, "volume": 347124.0}, {"date": "2023-03-28", "close": 4.9, "volume": 469031.0}, {"date": "2023-03-29", "close": 6.04, "volume": 1669980.0}, {"date": "2023-03-30", "close": 6.085, "volume": 666079.0}, {"date": "2023-03-31", "close": 6.2, "volume": 570206.0}, {"date": "2023-04-03", "close": 5.435, "volume": 728409.0}, {"date": "2023-04-04", "close": 4.97, "volume": 600039.0}, {"date": "2023-04-05", "close": 4.79, "volume": 361271.0}, {"date": "2023-04-06", "close": 4.76, "volume": 241034.0}, {"date": "2023-04-10", "close": 4.66, "volume": 338051.0}, {"date": "2023-04-11", "close": 4.85, "volume": 399518.0}, {"date": "2023-04-12", "close": 4.97, "volume": 656692.0}, {"date": "2023-04-13", "close": 5.26, "volume": 651736.0}, {"date": "2023-04-14", "close": 5.0, "volume": 305770.0}, {"date": "2023-04-17", "close": 4.93, "volume": 321779.0}, {"date": "2023-04-18", "close": 4.71, "volume": 292750.0}, {"date": "2023-04-19", "close": 4.82, "volume": 374361.0}, {"date": "2023-04-20", "close": 4.92, "volume": 215464.0}, {"date": "2023-04-21", "close": 5.15, "volume": 263347.0}, {"date": "2023-04-24", "close": 4.96, "volume": 145283.0}, {"date": "2023-04-25", "close": 4.6, "volume": 297056.0}, {"date": "2023-04-26", "close": 4.45, "volume": 276183.0}, {"date": "2023-04-27", "close": 4.59, "volume": 194945.0}, {"date": "2023-04-28", "close": 4.38, "volume": 394691.0}, {"date": "2023-05-01", "close": 4.54, "volume": 262186.0}, {"date": "2023-05-02", "close": 4.3, "volume": 240677.0}, {"date": "2023-05-03", "close": 4.41, "volume": 216144.0}, {"date": "2023-05-04", "close": 4.44, "volume": 229141.0}, {"date": "2023-05-05", "close": 4.71, "volume": 196957.0}, {"date": "2023-05-08", "close": 4.87, "volume": 238886.0}, {"date": "2023-05-09", "close": 4.89, "volume": 242168.0}, {"date": "2023-05-10", "close": 4.96, "volume": 302876.0}, {"date": "2023-05-11", "close": 4.7, "volume": 226273.0}, {"date": "2023-05-12", "close": 4.68, "volume": 267376.0}, {"date": "2023-05-15", "close": 5.27, "volume": 611467.0}, {"date": "2023-05-16", "close": 5.82, "volume": 738627.0}, {"date": "2023-05-17", "close": 5.63, "volume": 515070.0}, {"date": "2023-05-18", "close": 5.34, "volume": 452049.0}, {"date": "2023-05-19", "close": 5.91, "volume": 902685.0}, {"date": "2023-05-22", "close": 6.81, "volume": 1304718.0}, {"date": "2023-05-23", "close": 6.79, "volume": 980582.0}, {"date": "2023-05-24", "close": 6.43, "volume": 404570.0}, {"date": "2023-05-25", "close": 5.98, "volume": 367862.0}, {"date": "2023-05-26", "close": 6.01, "volume": 302900.0}, {"date": "2023-05-30", "close": 5.71, "volume": 494583.0}, {"date": "2023-05-31", "close": 5.93, "volume": 1177850.0}, {"date": "2023-06-01", "close": 6.35, "volume": 607251.0}, {"date": "2023-06-02", "close": 7.84, "volume": 1410889.0}, {"date": "2023-06-05", "close": 8.36, "volume": 2048309.0}, {"date": "2023-06-06", "close": 9.24, "volume": 1983490.0}, {"date": "2023-06-07", "close": 9.25, "volume": 1424547.0}, {"date": "2023-06-08", "close": 8.75, "volume": 622523.0}, {"date": "2023-06-09", "close": 9.145, "volume": 720539.0}, {"date": "2023-06-12", "close": 9.06, "volume": 787273.0}, {"date": "2023-06-13", "close": 9.48, "volume": 913350.0}, {"date": "2023-06-14", "close": 9.03, "volume": 631821.0}, {"date": "2023-06-15", "close": 9.21, "volume": 471060.0}, {"date": "2023-06-16", "close": 9.0, "volume": 740012.0}, {"date": "2023-06-20", "close": 8.19, "volume": 577389.0}, {"date": "2023-06-21", "close": 7.29, "volume": 1226302.0}, {"date": "2023-06-22", "close": 6.915, "volume": 870781.0}, {"date": "2023-06-23", "close": 7.24, "volume": 1550528.0}, {"date": "2023-06-26", "close": 6.79, "volume": 1396714.0}, {"date": "2023-06-27", "close": 6.76, "volume": 563114.0}, {"date": "2023-06-28", "close": 7.29, "volume": 936296.0}, {"date": "2023-06-29", "close": 6.735, "volume": 759864.0}, {"date": "2023-06-30", "close": 6.9, "volume": 660018.0}, {"date": "2023-07-03", "close": 6.95, "volume": 218534.0}, {"date": "2023-07-05", "close": 6.92, "volume": 416969.0}, {"date": "2023-07-06", "close": 6.74, "volume": 520634.0}, {"date": "2023-07-07", "close": 6.81, "volume": 552492.0}, {"date": "2023-07-10", "close": 7.49, "volume": 942091.0}, {"date": "2023-07-11", "close": 7.27, "volume": 635740.0}, {"date": "2023-07-12", "close": 7.3, "volume": 423894.0}, {"date": "2023-07-13", "close": 7.23, "volume": 495295.0}, {"date": "2023-07-14", "close": 6.85, "volume": 450594.0}, {"date": "2023-07-17", "close": 6.5, "volume": 689736.0}, {"date": "2023-07-18", "close": 6.95, "volume": 764038.0}, {"date": "2023-07-19", "close": 7.23, "volume": 543574.0}, {"date": "2023-07-20", "close": 7.08, "volume": 392736.0}, {"date": "2023-07-21", "close": 7.29, "volume": 502643.0}, {"date": "2023-07-24", "close": 3.945, "volume": 20545770.0}, {"date": "2023-07-25", "close": 3.63, "volume": 4351853.0}, {"date": "2023-07-26", "close": 3.24, "volume": 1813142.0}, {"date": "2023-07-27", "close": 2.9, "volume": 2594575.0}, {"date": "2023-07-28", "close": 2.87, "volume": 1930827.0}, {"date": "2023-07-31", "close": 2.99, "volume": 2106735.0}, {"date": "2023-08-01", "close": 3.0, "volume": 721016.0}, {"date": "2023-08-02", "close": 3.16, "volume": 1010980.0}, {"date": "2023-08-03", "close": 3.26, "volume": 1196729.0}, {"date": "2023-08-04", "close": 3.26, "volume": 647504.0}, {"date": "2023-08-07", "close": 3.03, "volume": 646084.0}, {"date": "2023-08-08", "close": 3.0, "volume": 1051845.0}, {"date": "2023-08-09", "close": 2.93, "volume": 670035.0}, {"date": "2023-08-10", "close": 3.17, "volume": 845815.0}, {"date": "2023-08-11", "close": 3.23, "volume": 844403.0}, {"date": "2023-08-14", "close": 3.01, "volume": 703267.0}, {"date": "2023-08-15", "close": 2.71, "volume": 1053623.0}, {"date": "2023-08-16", "close": 2.59, "volume": 760657.0}, {"date": "2023-08-17", "close": 2.59, "volume": 583653.0}, {"date": "2023-08-18", "close": 2.49, "volume": 544322.0}, {"date": "2023-08-21", "close": 2.37, "volume": 1073151.0}, {"date": "2023-08-22", "close": 2.34, "volume": 796055.0}, {"date": "2023-08-23", "close": 2.37, "volume": 566129.0}, {"date": "2023-08-24", "close": 2.26, "volume": 655081.0}, {"date": "2023-08-25", "close": 2.27, "volume": 698823.0}, {"date": "2023-08-28", "close": 2.37, "volume": 645207.0}, {"date": "2023-08-29", "close": 2.27, "volume": 583391.0}, {"date": "2023-08-30", "close": 2.25, "volume": 418798.0}, {"date": "2023-08-31", "close": 2.2, "volume": 468549.0}, {"date": "2023-09-01", "close": 2.4, "volume": 676409.0}, {"date": "2023-09-05", "close": 2.26, "volume": 349748.0}, {"date": "2023-09-06", "close": 2.21, "volume": 572714.0}, {"date": "2023-09-07", "close": 2.16, "volume": 874345.0}, {"date": "2023-09-08", "close": 2.105, "volume": 379263.0}, {"date": "2023-09-11", "close": 2.22, "volume": 1002457.0}, {"date": "2023-09-12", "close": 2.17, "volume": 773291.0}, {"date": "2023-09-13", "close": 2.15, "volume": 662960.0}, {"date": "2023-09-14", "close": 2.21, "volume": 548565.0}, {"date": "2023-09-15", "close": 2.17, "volume": 883922.0}, {"date": "2023-09-18", "close": 2.14, "volume": 723151.0}, {"date": "2023-09-19", "close": 2.1, "volume": 304683.0}, {"date": "2023-09-20", "close": 2.09, "volume": 401016.0}, {"date": "2023-09-21", "close": 1.99, "volume": 517793.0}, {"date": "2023-09-22", "close": 1.95, "volume": 483607.0}, {"date": "2023-09-25", "close": 2.04, "volume": 494598.0}, {"date": "2023-09-26", "close": 2.04, "volume": 274836.0}, {"date": "2023-09-27", "close": 1.96, "volume": 284741.0}, {"date": "2023-09-28", "close": 1.84, "volume": 388175.0}, {"date": "2023-09-29", "close": 1.8, "volume": 420419.0}, {"date": "2023-10-02", "close": 1.68, "volume": 515670.0}, {"date": "2023-10-03", "close": 1.61, "volume": 632589.0}, {"date": "2023-10-04", "close": 1.645, "volume": 1162216.0}, {"date": "2023-10-05", "close": 1.77, "volume": 484874.0}, {"date": "2023-10-06", "close": 1.73, "volume": 296818.0}, {"date": "2023-10-09", "close": 1.77, "volume": 290720.0}, {"date": "2023-10-10", "close": 1.86, "volume": 378342.0}, {"date": "2023-10-11", "close": 1.79, "volume": 313972.0}, {"date": "2023-10-12", "close": 1.66, "volume": 847109.0}, {"date": "2023-10-13", "close": 1.71, "volume": 336203.0}, {"date": "2023-10-16", "close": 1.725, "volume": 425862.0}, {"date": "2023-10-17", "close": 1.655, "volume": 538223.0}, {"date": "2023-10-18", "close": 1.57, "volume": 382204.0}, {"date": "2023-10-19", "close": 1.6, "volume": 608133.0}, {"date": "2023-10-20", "close": 1.7, "volume": 540485.0}, {"date": "2023-10-23", "close": 1.56, "volume": 407543.0}, {"date": "2023-10-24", "close": 1.45, "volume": 368209.0}, {"date": "2023-10-25", "close": 1.4, "volume": 242440.0}, {"date": "2023-10-26", "close": 1.45, "volume": 228570.0}, {"date": "2023-10-27", "close": 1.42, "volume": 274758.0}, {"date": "2023-10-30", "close": 1.42, "volume": 185268.0}, {"date": "2023-10-31", "close": 1.45, "volume": 209800.0}, {"date": "2023-11-01", "close": 1.54, "volume": 441723.0}, {"date": "2023-11-02", "close": 2.11, "volume": 13177770.0}, {"date": "2023-11-03", "close": 2.36, "volume": 3534576.0}, {"date": "2023-11-06", "close": 2.04, "volume": 3340581.0}, {"date": "2023-11-07", "close": 1.99, "volume": 812859.0}, {"date": "2023-11-08", "close": 1.98, "volume": 567540.0}, {"date": "2023-11-09", "close": 1.83, "volume": 649528.0}, {"date": "2023-11-10", "close": 1.72, "volume": 616049.0}, {"date": "2023-11-13", "close": 1.8, "volume": 533440.0}, {"date": "2023-11-14", "close": 1.92, "volume": 967857.0}, {"date": "2023-11-15", "close": 2.02, "volume": 1019230.0}, {"date": "2023-11-16", "close": 1.92, "volume": 336089.0}, {"date": "2023-11-17", "close": 2.49, "volume": 5172135.0}, {"date": "2023-11-20", "close": 2.43, "volume": 1754918.0}, {"date": "2023-11-21", "close": 2.25, "volume": 767457.0}, {"date": "2023-11-22", "close": 2.4, "volume": 720289.0}, {"date": "2023-11-24", "close": 2.67, "volume": 656696.0}, {"date": "2023-11-27", "close": 2.54, "volume": 1022037.0}, {"date": "2023-11-28", "close": 2.66, "volume": 671304.0}, {"date": "2023-11-29", "close": 2.49, "volume": 748033.0}, {"date": "2023-11-30", "close": 2.42, "volume": 535016.0}, {"date": "2023-12-01", "close": 2.57, "volume": 776165.0}, {"date": "2023-12-04", "close": 2.89, "volume": 1010297.0}, {"date": "2023-12-05", "close": 2.77, "volume": 310665.0}, {"date": "2023-12-06", "close": 3.07, "volume": 947145.0}, {"date": "2023-12-07", "close": 3.07, "volume": 540837.0}, {"date": "2023-12-08", "close": 3.16, "volume": 817567.0}, {"date": "2023-12-11", "close": 2.55, "volume": 1234649.0}, {"date": "2023-12-12", "close": 2.73, "volume": 667875.0}, {"date": "2023-12-13", "close": 2.9, "volume": 731856.0}, {"date": "2023-12-14", "close": 3.08, "volume": 719825.0}, {"date": "2023-12-15", "close": 3.01, "volume": 1001853.0}, {"date": "2023-12-18", "close": 2.85, "volume": 449776.0}, {"date": "2023-12-19", "close": 2.99, "volume": 389228.0}, {"date": "2023-12-20", "close": 2.79, "volume": 479635.0}, {"date": "2023-12-21", "close": 2.94, "volume": 409399.0}, {"date": "2023-12-22", "close": 3.04, "volume": 468037.0}, {"date": "2023-12-26", "close": 3.04, "volume": 291847.0}, {"date": "2023-12-27", "close": 3.17, "volume": 397590.0}, {"date": "2023-12-28", "close": 3.24, "volume": 422790.0}, {"date": "2023-12-29", "close": 3.04, "volume": 352882.0}, {"date": "2024-01-02", "close": 3.18, "volume": 465615.0}, {"date": "2024-01-03", "close": 3.02, "volume": 298412.0}, {"date": "2024-01-04", "close": 3.04, "volume": 304790.0}, {"date": "2024-01-05", "close": 3.01, "volume": 386068.0}, {"date": "2024-01-08", "close": 3.03, "volume": 338019.0}, {"date": "2024-01-09", "close": 3.16, "volume": 368605.0}, {"date": "2024-01-10", "close": 3.19, "volume": 660563.0}, {"date": "2024-01-11", "close": 3.25, "volume": 917087.0}, {"date": "2024-01-12", "close": 3.3, "volume": 639241.0}, {"date": "2024-01-16", "close": 3.31, "volume": 447108.0}, {"date": "2024-01-17", "close": 3.25, "volume": 264396.0}, {"date": "2024-01-18", "close": 3.07, "volume": 323960.0}, {"date": "2024-01-19", "close": 3.12, "volume": 481749.0}, {"date": "2024-01-22", "close": 3.27, "volume": 309137.0}, {"date": "2024-01-23", "close": 3.61, "volume": 837983.0}, {"date": "2024-01-24", "close": 3.74, "volume": 624849.0}, {"date": "2024-01-25", "close": 4.81, "volume": 3491614.0}, {"date": "2024-01-26", "close": 4.98, "volume": 1381777.0}, {"date": "2024-01-29", "close": 4.78, "volume": 868055.0}, {"date": "2024-01-30", "close": 4.37, "volume": 649507.0}, {"date": "2024-01-31", "close": 4.01, "volume": 569915.0}, {"date": "2024-02-01", "close": 4.39, "volume": 1455999.0}, {"date": "2024-02-02", "close": 4.03, "volume": 1075452.0}, {"date": "2024-02-05", "close": 4.19, "volume": 898008.0}, {"date": "2024-02-06", "close": 4.79, "volume": 1382799.0}, {"date": "2024-02-07", "close": 4.71, "volume": 655489.0}, {"date": "2024-02-08", "close": 5.27, "volume": 944587.0}, {"date": "2024-02-09", "close": 5.38, "volume": 701851.0}, {"date": "2024-02-12", "close": 5.41, "volume": 1449043.0}, {"date": "2024-02-13", "close": 4.85, "volume": 738662.0}, {"date": "2024-02-14", "close": 4.85, "volume": 557103.0}, {"date": "2024-02-15", "close": 5.42, "volume": 709364.0}, {"date": "2024-02-16", "close": 5.41, "volume": 711774.0}, {"date": "2024-02-20", "close": 5.41, "volume": 515515.0}, {"date": "2024-02-21", "close": 5.21, "volume": 558111.0}, {"date": "2024-02-22", "close": 5.27, "volume": 570137.0}, {"date": "2024-02-23", "close": 5.3, "volume": 529242.0}, {"date": "2024-02-26", "close": 5.96, "volume": 685156.0}, {"date": "2024-02-27", "close": 6.14, "volume": 764026.0}, {"date": "2024-02-28", "close": 5.85, "volume": 528225.0}, {"date": "2024-02-29", "close": 6.01, "volume": 506429.0}, {"date": "2024-03-01", "close": 6.01, "volume": 509378.0}, {"date": "2024-03-04", "close": 5.95, "volume": 859895.0}, {"date": "2024-03-05", "close": 5.87, "volume": 932255.0}, {"date": "2024-03-06", "close": 5.91, "volume": 774903.0}, {"date": "2024-03-07", "close": 6.21, "volume": 585741.0}, {"date": "2024-03-08", "close": 6.18, "volume": 594131.0}, {"date": "2024-03-11", "close": 5.9, "volume": 528599.0}, {"date": "2024-03-12", "close": 5.93, "volume": 495491.0}, {"date": "2024-03-13", "close": 6.32, "volume": 474625.0}, {"date": "2024-03-14", "close": 5.625, "volume": 633144.0}, {"date": "2024-03-15", "close": 5.86, "volume": 789189.0}, {"date": "2024-03-18", "close": 5.67, "volume": 903881.0}, {"date": "2024-03-19", "close": 5.35, "volume": 1614312.0}, {"date": "2024-03-20", "close": 5.78, "volume": 1192453.0}, {"date": "2024-03-21", "close": 5.76, "volume": 1104086.0}, {"date": "2024-03-22", "close": 6.25, "volume": 1611500.0}, {"date": "2024-03-25", "close": 6.12, "volume": 1167835.0}, {"date": "2024-03-26", "close": 7.1, "volume": 2158176.0}, {"date": "2024-03-27", "close": 7.45, "volume": 2883760.0}, {"date": "2024-03-28", "close": 5.26, "volume": 3500034.0}, {"date": "2024-04-01", "close": 4.45, "volume": 1831353.0}, {"date": "2024-04-02", "close": 4.33, "volume": 1039215.0}, {"date": "2024-04-03", "close": 4.27, "volume": 953523.0}, {"date": "2024-04-04", "close": 4.08, "volume": 764471.0}, {"date": "2024-04-05", "close": 4.12, "volume": 597701.0}, {"date": "2024-04-08", "close": 4.29, "volume": 872676.0}, {"date": "2024-04-09", "close": 4.47, "volume": 403226.0}, {"date": "2024-04-10", "close": 4.48, "volume": 551461.0}, {"date": "2024-04-11", "close": 4.46, "volume": 524482.0}, {"date": "2024-04-12", "close": 4.41, "volume": 577014.0}, {"date": "2024-04-15", "close": 3.87, "volume": 583657.0}, {"date": "2024-04-16", "close": 3.89, "volume": 372226.0}, {"date": "2024-04-17", "close": 3.6, "volume": 607767.0}, {"date": "2024-04-18", "close": 3.47, "volume": 566652.0}, {"date": "2024-04-19", "close": 3.36, "volume": 604281.0}, {"date": "2024-04-22", "close": 3.42, "volume": 314299.0}, {"date": "2024-04-23", "close": 3.33, "volume": 327654.0}, {"date": "2024-04-24", "close": 3.38, "volume": 455004.0}, {"date": "2024-04-25", "close": 3.185, "volume": 322041.0}, {"date": "2024-04-26", "close": 3.28, "volume": 252121.0}, {"date": "2024-04-29", "close": 3.37, "volume": 314271.0}, {"date": "2024-04-30", "close": 3.21, "volume": 272631.0}, {"date": "2024-05-01", "close": 3.53, "volume": 507168.0}, {"date": "2024-05-02", "close": 3.7, "volume": 243800.0}, {"date": "2024-05-03", "close": 3.77, "volume": 305707.0}, {"date": "2024-05-06", "close": 3.94, "volume": 557995.0}, {"date": "2024-05-07", "close": 3.98, "volume": 425463.0}, {"date": "2024-05-08", "close": 3.83, "volume": 269914.0}, {"date": "2024-05-09", "close": 3.8, "volume": 415341.0}, {"date": "2024-05-10", "close": 3.61, "volume": 252320.0}, {"date": "2024-05-13", "close": 3.83, "volume": 252973.0}, {"date": "2024-05-14", "close": 3.84, "volume": 284036.0}, {"date": "2024-05-15", "close": 3.74, "volume": 347866.0}, {"date": "2024-05-16", "close": 3.74, "volume": 265899.0}, {"date": "2024-05-17", "close": 3.3, "volume": 442495.0}, {"date": "2024-05-20", "close": 3.26, "volume": 473814.0}, {"date": "2024-05-21", "close": 3.21, "volume": 252217.0}, {"date": "2024-05-22", "close": 3.26, "volume": 570747.0}, {"date": "2024-05-23", "close": 3.11, "volume": 656895.0}, {"date": "2024-05-24", "close": 3.07, "volume": 128295.0}, {"date": "2024-05-28", "close": 3.0, "volume": 760951.0}, {"date": "2024-05-29", "close": 2.95, "volume": 565778.0}, {"date": "2024-05-30", "close": 3.02, "volume": 614102.0}, {"date": "2024-05-31", "close": 3.18, "volume": 300254.0}, {"date": "2024-06-03", "close": 3.24, "volume": 288713.0}, {"date": "2024-06-04", "close": 2.97, "volume": 305576.0}, {"date": "2024-06-05", "close": 3.15, "volume": 245198.0}, {"date": "2024-06-06", "close": 3.01, "volume": 246480.0}, {"date": "2024-06-07", "close": 2.89, "volume": 247627.0}, {"date": "2024-06-10", "close": 2.78, "volume": 465259.0}, {"date": "2024-06-11", "close": 2.82, "volume": 143088.0}, {"date": "2024-06-12", "close": 2.79, "volume": 149527.0}, {"date": "2024-06-13", "close": 2.76, "volume": 128237.0}, {"date": "2024-06-14", "close": 2.81, "volume": 194133.0}, {"date": "2024-06-17", "close": 2.69, "volume": 304041.0}, {"date": "2024-06-18", "close": 2.61, "volume": 143914.0}, {"date": "2024-06-20", "close": 2.52, "volume": 176199.0}, {"date": "2024-06-21", "close": 2.64, "volume": 229568.0}, {"date": "2024-06-24", "close": 2.73, "volume": 278605.0}, {"date": "2024-06-25", "close": 2.53, "volume": 251218.0}, {"date": "2024-06-26", "close": 2.29, "volume": 440145.0}, {"date": "2024-06-27", "close": 2.43, "volume": 484431.0}, {"date": "2024-06-28", "close": 2.35, "volume": 1248159.0}, {"date": "2024-07-01", "close": 2.37, "volume": 238271.0}, {"date": "2024-07-02", "close": 2.24, "volume": 183771.0}, {"date": "2024-07-03", "close": 2.2, "volume": 167198.0}, {"date": "2024-07-05", "close": 2.35, "volume": 358066.0}, {"date": "2024-07-08", "close": 2.46, "volume": 289989.0}, {"date": "2024-07-09", "close": 2.53, "volume": 314691.0}, {"date": "2024-07-10", "close": 2.52, "volume": 276539.0}, {"date": "2024-07-11", "close": 2.76, "volume": 438347.0}, {"date": "2024-07-12", "close": 3.0, "volume": 473357.0}, {"date": "2024-07-15", "close": 2.96, "volume": 365174.0}, {"date": "2024-07-16", "close": 3.24, "volume": 501517.0}, {"date": "2024-07-17", "close": 3.01, "volume": 444480.0}, {"date": "2024-07-18", "close": 3.0, "volume": 313080.0}, {"date": "2024-07-19", "close": 2.87, "volume": 167034.0}, {"date": "2024-07-22", "close": 2.99, "volume": 213495.0}, {"date": "2024-07-23", "close": 3.12, "volume": 195677.0}, {"date": "2024-07-24", "close": 3.02, "volume": 179701.0}, {"date": "2024-07-25", "close": 3.22, "volume": 223060.0}, {"date": "2024-07-26", "close": 3.25, "volume": 136079.0}, {"date": "2024-07-29", "close": 3.0, "volume": 404758.0}, {"date": "2024-07-30", "close": 2.88, "volume": 321394.0}, {"date": "2024-07-31", "close": 2.91, "volume": 375672.0}, {"date": "2024-08-01", "close": 2.89, "volume": 242903.0}, {"date": "2024-08-02", "close": 2.68, "volume": 284875.0}, {"date": "2024-08-05", "close": 2.49, "volume": 272559.0}, {"date": "2024-08-06", "close": 2.5, "volume": 140136.0}, {"date": "2024-08-07", "close": 2.33, "volume": 151736.0}, {"date": "2024-08-08", "close": 2.45, "volume": 140883.0}, {"date": "2024-08-09", "close": 2.44, "volume": 122239.0}, {"date": "2024-08-12", "close": 2.47, "volume": 108654.0}, {"date": "2024-08-13", "close": 2.62, "volume": 160677.0}, {"date": "2024-08-14", "close": 2.55, "volume": 210868.0}, {"date": "2024-08-15", "close": 2.59, "volume": 243492.0}, {"date": "2024-08-16", "close": 2.47, "volume": 124194.0}, {"date": "2024-08-19", "close": 2.65, "volume": 145060.0}, {"date": "2024-08-20", "close": 2.62, "volume": 163832.0}, {"date": "2024-08-21", "close": 2.79, "volume": 196325.0}, {"date": "2024-08-22", "close": 2.68, "volume": 134517.0}, {"date": "2024-08-23", "close": 2.87, "volume": 162938.0}, {"date": "2024-08-26", "close": 2.92, "volume": 135536.0}, {"date": "2024-08-27", "close": 2.64, "volume": 128175.0}, {"date": "2024-08-28", "close": 2.64, "volume": 130281.0}, {"date": "2024-08-29", "close": 2.48, "volume": 159930.0}, {"date": "2024-08-30", "close": 2.51, "volume": 128050.0}, {"date": "2024-09-03", "close": 2.42, "volume": 143824.0}, {"date": "2024-09-04", "close": 2.42, "volume": 120726.0}, {"date": "2024-09-05", "close": 2.48, "volume": 335120.0}, {"date": "2024-09-06", "close": 2.31, "volume": 151653.0}, {"date": "2024-09-09", "close": 2.38, "volume": 68449.0}, {"date": "2024-09-10", "close": 2.44, "volume": 112487.0}, {"date": "2024-09-11", "close": 2.47, "volume": 123513.0}, {"date": "2024-09-12", "close": 2.38, "volume": 86196.0}, {"date": "2024-09-13", "close": 2.71, "volume": 295203.0}, {"date": "2024-09-16", "close": 2.68, "volume": 187215.0}, {"date": "2024-09-17", "close": 2.68, "volume": 100681.0}, {"date": "2024-09-18", "close": 2.66, "volume": 133590.0}, {"date": "2024-09-19", "close": 2.58, "volume": 130820.0}, {"date": "2024-09-20", "close": 2.64, "volume": 319016.0}, {"date": "2024-09-23", "close": 2.51, "volume": 208339.0}, {"date": "2024-09-24", "close": 2.61, "volume": 203007.0}, {"date": "2024-09-25", "close": 2.6, "volume": 234616.0}, {"date": "2024-09-26", "close": 2.71, "volume": 171817.0}, {"date": "2024-09-27", "close": 2.66, "volume": 135679.0}, {"date": "2024-09-30", "close": 2.61, "volume": 138709.0}, {"date": "2024-10-01", "close": 2.6, "volume": 267047.0}, {"date": "2024-10-02", "close": 2.62, "volume": 97994.0}, {"date": "2024-10-03", "close": 2.6, "volume": 161213.0}, {"date": "2024-10-04", "close": 2.66, "volume": 93663.0}, {"date": "2024-10-07", "close": 2.66, "volume": 83596.0}, {"date": "2024-10-08", "close": 2.65, "volume": 103829.0}, {"date": "2024-10-09", "close": 2.62, "volume": 90498.0}, {"date": "2024-10-10", "close": 2.69, "volume": 125483.0}, {"date": "2024-10-11", "close": 2.84, "volume": 188967.0}, {"date": "2024-10-14", "close": 2.89, "volume": 148098.0}, {"date": "2024-10-15", "close": 2.88, "volume": 145163.0}, {"date": "2024-10-16", "close": 3.0, "volume": 232510.0}, {"date": "2024-10-17", "close": 3.3, "volume": 354168.0}, {"date": "2024-10-18", "close": 3.62, "volume": 540567.0}, {"date": "2024-10-21", "close": 3.67, "volume": 435181.0}, {"date": "2024-10-22", "close": 3.65, "volume": 355424.0}, {"date": "2024-10-23", "close": 3.54, "volume": 309366.0}, {"date": "2024-10-24", "close": 3.43, "volume": 271003.0}, {"date": "2024-10-25", "close": 3.74, "volume": 424495.0}, {"date": "2024-10-28", "close": 3.73, "volume": 307561.0}, {"date": "2024-10-29", "close": 3.93, "volume": 391530.0}, {"date": "2024-10-30", "close": 3.95, "volume": 386313.0}, {"date": "2024-10-31", "close": 3.8, "volume": 357899.0}, {"date": "2024-11-01", "close": 3.84, "volume": 146857.0}, {"date": "2024-11-04", "close": 3.9, "volume": 204496.0}, {"date": "2024-11-05", "close": 4.38, "volume": 598377.0}, {"date": "2024-11-06", "close": 4.76, "volume": 610213.0}, {"date": "2024-11-07", "close": 4.81, "volume": 375765.0}, {"date": "2024-11-08", "close": 4.92, "volume": 268106.0}, {"date": "2024-11-11", "close": 5.34, "volume": 570333.0}, {"date": "2024-11-12", "close": 5.08, "volume": 345966.0}, {"date": "2024-11-13", "close": 5.5, "volume": 650278.0}, {"date": "2024-11-14", "close": 5.3, "volume": 499122.0}, {"date": "2024-11-15", "close": 5.53, "volume": 596873.0}, {"date": "2024-11-18", "close": 5.66, "volume": 828276.0}, {"date": "2024-11-19", "close": 5.64, "volume": 359053.0}, {"date": "2024-11-20", "close": 5.79, "volume": 355921.0}, {"date": "2024-11-21", "close": 5.9, "volume": 251008.0}, {"date": "2024-11-22", "close": 6.19, "volume": 267467.0}, {"date": "2024-11-25", "close": 6.43, "volume": 348048.0}, {"date": "2024-11-26", "close": 6.56, "volume": 339624.0}, {"date": "2024-11-27", "close": 6.55, "volume": 390070.0}, {"date": "2024-11-29", "close": 6.67, "volume": 74325.0}, {"date": "2024-12-02", "close": 7.43, "volume": 514200.0}, {"date": "2024-12-03", "close": 7.27, "volume": 552589.0}, {"date": "2024-12-04", "close": 7.29, "volume": 387792.0}, {"date": "2024-12-05", "close": 7.35, "volume": 234675.0}, {"date": "2024-12-06", "close": 7.83, "volume": 251513.0}, {"date": "2024-12-09", "close": 10.15, "volume": 1985847.0}, {"date": "2024-12-10", "close": 10.0, "volume": 818725.0}, {"date": "2024-12-11", "close": 8.94, "volume": 488647.0}, {"date": "2024-12-12", "close": 8.37, "volume": 483078.0}, {"date": "2024-12-13", "close": 8.47, "volume": 325702.0}, {"date": "2024-12-16", "close": 8.12, "volume": 639899.0}, {"date": "2024-12-17", "close": 8.87, "volume": 390631.0}, {"date": "2024-12-18", "close": 8.75, "volume": 618603.0}, {"date": "2024-12-19", "close": 8.68, "volume": 231088.0}, {"date": "2024-12-20", "close": 8.65, "volume": 355247.0}, {"date": "2024-12-23", "close": 9.25, "volume": 456606.0}, {"date": "2024-12-24", "close": 9.87, "volume": 253985.0}, {"date": "2024-12-26", "close": 10.9, "volume": 589995.0}, {"date": "2024-12-27", "close": 9.98, "volume": 459213.0}, {"date": "2024-12-30", "close": 9.97, "volume": 364311.0}, {"date": "2024-12-31", "close": 9.95, "volume": 822007.0}, {"date": "2025-01-02", "close": 8.62, "volume": 691540.0}, {"date": "2025-01-03", "close": 9.12, "volume": 440319.0}, {"date": "2025-01-06", "close": 9.32, "volume": 388963.0}, {"date": "2025-01-07", "close": 9.57, "volume": 500121.0}, {"date": "2025-01-08", "close": 9.2, "volume": 300366.0}, {"date": "2025-01-10", "close": 8.32, "volume": 443941.0}, {"date": "2025-01-13", "close": 7.81, "volume": 553155.0}, {"date": "2025-01-14", "close": 7.6, "volume": 333056.0}, {"date": "2025-01-15", "close": 9.03, "volume": 787508.0}, {"date": "2025-01-16", "close": 7.64, "volume": 404958.0}, {"date": "2025-01-17", "close": 7.17, "volume": 303231.0}, {"date": "2025-01-21", "close": 7.5, "volume": 397782.0}, {"date": "2025-01-22", "close": 8.06, "volume": 331428.0}, {"date": "2025-01-23", "close": 8.31, "volume": 312800.0}, {"date": "2025-01-24", "close": 8.01, "volume": 288402.0}, {"date": "2025-01-27", "close": 7.54, "volume": 502999.0}, {"date": "2025-01-28", "close": 7.02, "volume": 481665.0}, {"date": "2025-01-29", "close": 6.75, "volume": 426865.0}, {"date": "2025-01-30", "close": 6.8, "volume": 337413.0}, {"date": "2025-01-31", "close": 6.4, "volume": 316538.0}, {"date": "2025-02-03", "close": 5.82, "volume": 402074.0}, {"date": "2025-02-04", "close": 5.77, "volume": 420039.0}, {"date": "2025-02-05", "close": 5.85, "volume": 480932.0}, {"date": "2025-02-06", "close": 5.66, "volume": 332074.0}, {"date": "2025-02-07", "close": 5.38, "volume": 450422.0}, {"date": "2025-02-10", "close": 5.34, "volume": 400838.0}, {"date": "2025-02-11", "close": 5.34, "volume": 309776.0}, {"date": "2025-02-12", "close": 4.99, "volume": 313972.0}, {"date": "2025-02-13", "close": 5.1, "volume": 298817.0}, {"date": "2025-02-14", "close": 5.26, "volume": 194877.0}, {"date": "2025-02-18", "close": 5.15, "volume": 196028.0}, {"date": "2025-02-19", "close": 5.01, "volume": 234159.0}, {"date": "2025-02-20", "close": 4.74, "volume": 330471.0}, {"date": "2025-02-21", "close": 4.45, "volume": 224660.0}, {"date": "2025-02-24", "close": 4.23, "volume": 278141.0}, {"date": "2025-02-25", "close": 3.84, "volume": 438779.0}, {"date": "2025-02-26", "close": 4.14, "volume": 552756.0}, {"date": "2025-02-27", "close": 4.01, "volume": 243033.0}, {"date": "2025-02-28", "close": 4.11, "volume": 318547.0}, {"date": "2025-03-03", "close": 3.9, "volume": 294268.0}, {"date": "2025-03-04", "close": 3.78, "volume": 382892.0}, {"date": "2025-03-05", "close": 3.88, "volume": 194966.0}, {"date": "2025-03-06", "close": 3.76, "volume": 307559.0}, {"date": "2025-03-07", "close": 3.62, "volume": 225757.0}, {"date": "2025-03-10", "close": 3.72, "volume": 671049.0}, {"date": "2025-03-11", "close": 3.65, "volume": 350978.0}, {"date": "2025-03-12", "close": 3.8, "volume": 393922.0}, {"date": "2025-03-13", "close": 3.45, "volume": 226899.0}, {"date": "2025-03-14", "close": 3.64, "volume": 236059.0}, {"date": "2025-03-17", "close": 3.45, "volume": 331963.0}, {"date": "2025-03-18", "close": 3.24, "volume": 482536.0}, {"date": "2025-03-19", "close": 3.35, "volume": 265574.0}, {"date": "2025-03-20", "close": 3.21, "volume": 293765.0}, {"date": "2025-03-21", "close": 3.28, "volume": 563416.0}, {"date": "2025-03-24", "close": 3.52, "volume": 214813.0}, {"date": "2025-03-25", "close": 3.205, "volume": 358398.0}, {"date": "2025-03-26", "close": 3.01, "volume": 285032.0}, {"date": "2025-03-27", "close": 3.06, "volume": 320826.0}, {"date": "2025-03-28", "close": 2.91, "volume": 385172.0}, {"date": "2025-03-31", "close": 2.805, "volume": 718536.0}, {"date": "2025-04-01", "close": 2.56, "volume": 419605.0}, {"date": "2025-04-02", "close": 2.67, "volume": 274759.0}, {"date": "2025-04-03", "close": 2.4, "volume": 304382.0}, {"date": "2025-04-04", "close": 2.35, "volume": 541891.0}, {"date": "2025-04-07", "close": 2.18, "volume": 586990.0}, {"date": "2025-04-08", "close": 2.06, "volume": 487556.0}, {"date": "2025-04-09", "close": 2.3, "volume": 926682.0}, {"date": "2025-04-10", "close": 2.095, "volume": 274790.0}, {"date": "2025-04-11", "close": 2.18, "volume": 175204.0}, {"date": "2025-04-14", "close": 2.18, "volume": 222015.0}, {"date": "2025-04-15", "close": 2.31, "volume": 315893.0}, {"date": "2025-04-16", "close": 2.36, "volume": 248512.0}, {"date": "2025-04-17", "close": 2.84, "volume": 706630.0}, {"date": "2025-04-21", "close": 3.25, "volume": 1028088.0}, {"date": "2025-04-22", "close": 3.64, "volume": 722595.0}, {"date": "2025-04-23", "close": 3.99, "volume": 826147.0}, {"date": "2025-04-24", "close": 4.19, "volume": 402504.0}, {"date": "2025-04-25", "close": 4.115, "volume": 252158.0}, {"date": "2025-04-28", "close": 4.21, "volume": 301084.0}, {"date": "2025-04-29", "close": 4.16, "volume": 243715.0}, {"date": "2025-04-30", "close": 4.36, "volume": 309148.0}, {"date": "2025-05-01", "close": 4.49, "volume": 435979.0}, {"date": "2025-05-02", "close": 4.8, "volume": 615630.0}, {"date": "2025-05-05", "close": 4.92, "volume": 658227.0}, {"date": "2025-05-06", "close": 3.8, "volume": 958949.0}, {"date": "2025-05-07", "close": 3.87, "volume": 354772.0}, {"date": "2025-05-08", "close": 4.0, "volume": 344563.0}, {"date": "2025-05-09", "close": 3.77, "volume": 257127.0}, {"date": "2025-05-12", "close": 4.13, "volume": 260693.0}, {"date": "2025-05-13", "close": 4.03, "volume": 317683.0}, {"date": "2025-05-14", "close": 3.94, "volume": 199108.0}, {"date": "2025-05-15", "close": 3.33, "volume": 1147792.0}, {"date": "2025-05-16", "close": 3.5, "volume": 484286.0}, {"date": "2025-05-19", "close": 3.71, "volume": 310851.0}, {"date": "2025-05-20", "close": 4.06, "volume": 667001.0}, {"date": "2025-05-21", "close": 3.535, "volume": 571742.0}, {"date": "2025-05-22", "close": 3.545, "volume": 257822.0}, {"date": "2025-05-23", "close": 3.44, "volume": 220263.0}, {"date": "2025-05-27", "close": 3.58, "volume": 231677.0}, {"date": "2025-05-28", "close": 3.5, "volume": 173413.0}, {"date": "2025-05-29", "close": 3.57, "volume": 180765.0}, {"date": "2025-05-30", "close": 3.4, "volume": 590286.0}, {"date": "2025-06-02", "close": 3.6, "volume": 380954.0}, {"date": "2025-06-03", "close": 3.94, "volume": 550305.0}, {"date": "2025-06-04", "close": 3.97, "volume": 273782.0}, {"date": "2025-06-05", "close": 3.92, "volume": 277544.0}, {"date": "2025-06-06", "close": 4.22, "volume": 354244.0}, {"date": "2025-06-09", "close": 4.15, "volume": 240745.0}, {"date": "2025-06-10", "close": 4.22, "volume": 300061.0}, {"date": "2025-06-11", "close": 4.03, "volume": 179086.0}, {"date": "2025-06-12", "close": 3.68, "volume": 288389.0}, {"date": "2025-06-13", "close": 3.88, "volume": 277803.0}, {"date": "2025-06-16", "close": 3.74, "volume": 281725.0}, {"date": "2025-06-17", "close": 3.55, "volume": 243169.0}, {"date": "2025-06-18", "close": 3.53, "volume": 396337.0}, {"date": "2025-06-20", "close": 3.62, "volume": 244299.0}, {"date": "2025-06-23", "close": 3.63, "volume": 205700.0}, {"date": "2025-06-24", "close": 3.61, "volume": 236065.0}, {"date": "2025-06-25", "close": 3.69, "volume": 180893.0}, {"date": "2025-06-26", "close": 3.78, "volume": 558050.0}, {"date": "2025-06-27", "close": 3.7, "volume": 275486.0}, {"date": "2025-06-30", "close": 3.73, "volume": 239286.0}, {"date": "2025-07-01", "close": 3.76, "volume": 448837.0}, {"date": "2025-07-02", "close": 3.83, "volume": 338975.0}, {"date": "2025-07-03", "close": 3.95, "volume": 311539.0}, {"date": "2025-07-07", "close": 3.71, "volume": 178546.0}, {"date": "2025-07-08", "close": 3.9, "volume": 216935.0}, {"date": "2025-07-09", "close": 4.44, "volume": 478307.0}, {"date": "2025-07-10", "close": 4.49, "volume": 540459.0}, {"date": "2025-07-11", "close": 4.53, "volume": 278336.0}, {"date": "2025-07-14", "close": 5.17, "volume": 537177.0}, {"date": "2025-07-15", "close": 4.81, "volume": 1357347.0}, {"date": "2025-07-16", "close": 4.735, "volume": 208451.0}, {"date": "2025-07-17", "close": 5.19, "volume": 512105.0}, {"date": "2025-07-18", "close": 5.52, "volume": 513356.0}, {"date": "2025-07-21", "close": 5.08, "volume": 439159.0}, {"date": "2025-07-22", "close": 5.58, "volume": 388936.0}, {"date": "2025-07-23", "close": 6.9, "volume": 1050786.0}, {"date": "2025-07-24", "close": 8.25, "volume": 1760135.0}, {"date": "2025-07-25", "close": 8.84, "volume": 922099.0}, {"date": "2025-07-28", "close": 8.24, "volume": 1057819.0}, {"date": "2025-07-29", "close": 7.8, "volume": 618587.0}, {"date": "2025-07-30", "close": 7.3, "volume": 602048.0}, {"date": "2025-07-31", "close": 6.575, "volume": 592030.0}, {"date": "2025-08-01", "close": 6.65, "volume": 521346.0}, {"date": "2025-08-04", "close": 7.31, "volume": 301281.0}, {"date": "2025-08-05", "close": 8.09, "volume": 499958.0}, {"date": "2025-08-06", "close": 8.21, "volume": 482066.0}, {"date": "2025-08-07", "close": 8.2, "volume": 382386.0}, {"date": "2025-08-08", "close": 7.9, "volume": 416645.0}, {"date": "2025-08-11", "close": 8.03, "volume": 351852.0}, {"date": "2025-08-12", "close": 8.52, "volume": 463978.0}, {"date": "2025-08-13", "close": 8.62, "volume": 601060.0}, {"date": "2025-08-14", "close": 10.04, "volume": 1261801.0}, {"date": "2025-08-15", "close": 10.57, "volume": 1594051.0}, {"date": "2025-08-18", "close": 11.25, "volume": 1151914.0}, {"date": "2025-08-19", "close": 9.48, "volume": 923705.0}, {"date": "2025-08-20", "close": 9.5, "volume": 978124.0}, {"date": "2025-08-21", "close": 9.71, "volume": 366455.0}, {"date": "2025-08-22", "close": 10.2, "volume": 669916.0}, {"date": "2025-08-25", "close": 9.47, "volume": 479060.0}, {"date": "2025-08-26", "close": 9.68, "volume": 397970.0}, {"date": "2025-08-27", "close": 9.34, "volume": 373974.0}, {"date": "2025-08-28", "close": 8.97, "volume": 426601.0}, {"date": "2025-08-29", "close": 9.04, "volume": 607795.0}, {"date": "2025-09-02", "close": 8.62, "volume": 621229.0}, {"date": "2025-09-03", "close": 8.57, "volume": 647489.0}, {"date": "2025-09-04", "close": 8.55, "volume": 358987.0}, {"date": "2025-09-05", "close": 10.52, "volume": 787366.0}, {"date": "2025-09-08", "close": 9.79, "volume": 467343.0}, {"date": "2025-09-09", "close": 10.06, "volume": 618662.0}, {"date": "2025-09-10", "close": 9.725, "volume": 303443.0}, {"date": "2025-09-11", "close": 9.92, "volume": 421647.0}, {"date": "2025-09-12", "close": 9.25, "volume": 373110.0}, {"date": "2025-09-15", "close": 9.35, "volume": 260877.0}, {"date": "2025-09-16", "close": 9.33, "volume": 419157.0}, {"date": "2025-09-17", "close": 9.21, "volume": 228672.0}, {"date": "2025-09-18", "close": 9.84, "volume": 283024.0}, {"date": "2025-09-19", "close": 9.53, "volume": 368045.0}, {"date": "2025-09-22", "close": 15.01, "volume": 5724205.0}, {"date": "2025-09-23", "close": 13.72, "volume": 1741234.0}, {"date": "2025-09-24", "close": 15.49, "volume": 1582015.0}, {"date": "2025-09-25", "close": 15.68, "volume": 3395506.0}, {"date": "2025-09-26", "close": 15.8, "volume": 1110494.0}, {"date": "2025-09-29", "close": 15.81, "volume": 1004057.0}, {"date": "2025-09-30", "close": 16.37, "volume": 938416.0}, {"date": "2025-10-01", "close": 15.76, "volume": 654474.0}, {"date": "2025-10-02", "close": 13.43, "volume": 856875.0}, {"date": "2025-10-03", "close": 15.06, "volume": 649701.0}, {"date": "2025-10-06", "close": 14.65, "volume": 566879.0}, {"date": "2025-10-07", "close": 14.23, "volume": 414637.0}, {"date": "2025-10-08", "close": 14.46, "volume": 476104.0}, {"date": "2025-10-09", "close": 13.55, "volume": 530533.0}, {"date": "2025-10-10", "close": 11.87, "volume": 944552.0}, {"date": "2025-10-13", "close": 11.6, "volume": 509969.0}, {"date": "2025-10-14", "close": 12.48, "volume": 905142.0}, {"date": "2025-10-15", "close": 14.88, "volume": 1105372.0}, {"date": "2025-10-16", "close": 14.92, "volume": 1752604.0}, {"date": "2025-10-17", "close": 14.1, "volume": 1474778.0}, {"date": "2025-10-20", "close": 17.7, "volume": 2325041.0}, {"date": "2025-10-21", "close": 19.0, "volume": 1425673.0}, {"date": "2025-10-22", "close": 18.05, "volume": 1226724.0}, {"date": "2025-10-23", "close": 17.11, "volume": 855495.0}, {"date": "2025-10-24", "close": 18.69, "volume": 1160245.0}, {"date": "2025-10-27", "close": 18.83, "volume": 760745.0}, {"date": "2025-10-28", "close": 19.245, "volume": 457300.0}, {"date": "2025-10-29", "close": 18.93, "volume": 479762.0}, {"date": "2025-10-30", "close": 21.05, "volume": 831071.0}, {"date": "2025-10-31", "close": 18.125, "volume": 1035329.0}, {"date": "2025-11-03", "close": 18.56, "volume": 831106.0}, {"date": "2025-11-04", "close": 18.1, "volume": 672758.0}, {"date": "2025-11-05", "close": 17.83, "volume": 452381.0}, {"date": "2025-11-06", "close": 16.9, "volume": 750257.0}, {"date": "2025-11-07", "close": 17.63, "volume": 623126.0}, {"date": "2025-11-10", "close": 18.49, "volume": 450625.0}, {"date": "2025-11-11", "close": 19.63, "volume": 1123206.0}, {"date": "2025-11-12", "close": 20.25, "volume": 890800.0}, {"date": "2025-11-13", "close": 18.87, "volume": 501961.0}, {"date": "2025-11-14", "close": 19.51, "volume": 684258.0}, {"date": "2025-11-17", "close": 19.83, "volume": 1093277.0}, {"date": "2025-11-18", "close": 19.22, "volume": 1547395.0}, {"date": "2025-11-19", "close": 19.53, "volume": 588447.0}, {"date": "2025-11-20", "close": 19.59, "volume": 731901.0}, {"date": "2025-11-21", "close": 20.77, "volume": 987724.0}, {"date": "2025-11-24", "close": 21.87, "volume": 892780.0}, {"date": "2025-11-25", "close": 22.99, "volume": 812434.0}, {"date": "2025-11-26", "close": 22.44, "volume": 569767.0}, {"date": "2025-11-28", "close": 22.98, "volume": 266533.0}, {"date": "2025-12-01", "close": 21.94, "volume": 697604.0}, {"date": "2025-12-02", "close": 22.0, "volume": 716436.0}, {"date": "2025-12-03", "close": 22.96, "volume": 686035.0}, {"date": "2025-12-04", "close": 24.76, "volume": 653070.0}, {"date": "2025-12-05", "close": 24.34, "volume": 582995.0}, {"date": "2025-12-08", "close": 26.14, "volume": 744199.0}, {"date": "2025-12-09", "close": 25.05, "volume": 714726.0}, {"date": "2025-12-10", "close": 24.56, "volume": 467431.0}, {"date": "2025-12-11", "close": 24.13, "volume": 560081.0}, {"date": "2025-12-12", "close": 23.81, "volume": 423351.0}, {"date": "2025-12-15", "close": 23.02, "volume": 627446.0}, {"date": "2025-12-16", "close": 24.13, "volume": 1130406.0}, {"date": "2025-12-17", "close": 26.97, "volume": 2179681.0}, {"date": "2025-12-18", "close": 26.38, "volume": 791976.0}, {"date": "2025-12-19", "close": 26.0, "volume": 3032236.0}, {"date": "2025-12-22", "close": 28.61, "volume": 1282344.0}, {"date": "2025-12-23", "close": 27.45, "volume": 982176.0}, {"date": "2025-12-24", "close": 31.08, "volume": 1242566.0}, {"date": "2025-12-26", "close": 29.89, "volume": 965080.0}, {"date": "2025-12-29", "close": 28.81, "volume": 1311100.0}, {"date": "2025-12-30", "close": 27.95, "volume": 1020162.0}, {"date": "2025-12-31", "close": 27.96, "volume": 1580734.0}, {"date": "2026-01-02", "close": 26.02, "volume": 933285.0}, {"date": "2026-01-05", "close": 25.0, "volume": 995608.0}, {"date": "2026-01-06", "close": 25.05, "volume": 818172.0}, {"date": "2026-01-07", "close": 27.07, "volume": 983628.0}, {"date": "2026-01-08", "close": 26.62, "volume": 798924.0}, {"date": "2026-01-09", "close": 27.72, "volume": 744831.0}, {"date": "2026-01-12", "close": 28.06, "volume": 806152.0}, {"date": "2026-01-13", "close": 28.32, "volume": 690022.0}, {"date": "2026-01-14", "close": 28.67, "volume": 927220.0}, {"date": "2026-01-15", "close": 26.7, "volume": 716534.0}, {"date": "2026-01-16", "close": 27.15, "volume": 706826.0}, {"date": "2026-01-20", "close": 26.64, "volume": 733644.0}, {"date": "2026-01-21", "close": 26.71, "volume": 534388.0}, {"date": "2026-01-22", "close": 28.04, "volume": 804370.0}, {"date": "2026-01-23", "close": 25.86, "volume": 526559.0}, {"date": "2026-01-26", "close": 25.66, "volume": 496546.0}, {"date": "2026-01-27", "close": 24.53, "volume": 749709.0}, {"date": "2026-01-28", "close": 26.07, "volume": 814334.0}, {"date": "2026-01-29", "close": 25.43, "volume": 457509.0}, {"date": "2026-01-30", "close": 22.77, "volume": 1136277.0}, {"date": "2026-02-02", "close": 24.11, "volume": 713381.0}, {"date": "2026-02-03", "close": 24.03, "volume": 640411.0}, {"date": "2026-02-04", "close": 22.38, "volume": 707753.0}, {"date": "2026-02-05", "close": 21.01, "volume": 585103.0}, {"date": "2026-02-06", "close": 23.04, "volume": 748477.0}, {"date": "2026-02-09", "close": 24.3, "volume": 478691.0}, {"date": "2026-02-10", "close": 23.32, "volume": 656074.0}, {"date": "2026-02-11", "close": 22.91, "volume": 736046.0}, {"date": "2026-02-12", "close": 22.0, "volume": 332923.0}, {"date": "2026-02-13", "close": 22.07, "volume": 551281.0}, {"date": "2026-02-17", "close": 22.66, "volume": 303121.0}, {"date": "2026-02-18", "close": 24.58, "volume": 1497235.0}, {"date": "2026-02-19", "close": 26.665, "volume": 1271122.0}, {"date": "2026-02-20", "close": 25.28, "volume": 491711.0}, {"date": "2026-02-23", "close": 26.68, "volume": 575803.0}, {"date": "2026-02-24", "close": 27.98, "volume": 550246.0}, {"date": "2026-02-25", "close": 27.62, "volume": 439268.0}, {"date": "2026-02-26", "close": 27.98, "volume": 576062.0}, {"date": "2026-02-27", "close": 26.8, "volume": 959995.0}, {"date": "2026-03-02", "close": 27.36, "volume": 543752.0}, {"date": "2026-03-03", "close": 26.44, "volume": 503295.0}, {"date": "2026-03-04", "close": 26.84, "volume": 474266.0}, {"date": "2026-03-05", "close": 25.16, "volume": 389765.0}, {"date": "2026-03-06", "close": 24.86, "volume": 528377.0}, {"date": "2026-03-09", "close": 25.72, "volume": 553816.0}, {"date": "2026-03-10", "close": 25.11, "volume": 458524.0}, {"date": "2026-03-11", "close": 24.54, "volume": 484858.0}, {"date": "2026-03-12", "close": 23.79, "volume": 599072.0}, {"date": "2026-03-13", "close": 23.19, "volume": 381169.0}, {"date": "2026-03-16", "close": 23.31, "volume": 356284.0}, {"date": "2026-03-17", "close": 23.85, "volume": 781470.0}, {"date": "2026-03-18", "close": 22.08, "volume": 362597.0}, {"date": "2026-03-19", "close": 22.665, "volume": 708149.0}, {"date": "2026-03-20", "close": 22.25, "volume": 2462612.0}, {"date": "2026-03-23", "close": 22.24, "volume": 471662.0}, {"date": "2026-03-24", "close": 21.85, "volume": 501652.0}, {"date": "2026-03-25", "close": 22.75, "volume": 758752.0}, {"date": "2026-03-26", "close": 39.76, "volume": 13184300.0}, {"date": "2026-03-27", "close": 37.0, "volume": 5262726.0}, {"date": "2026-03-30", "close": 33.66, "volume": 2346052.0}, {"date": "2026-03-31", "close": 38.12, "volume": 2557289.0}, {"date": "2026-04-01", "close": 42.81, "volume": 2621119.0}, {"date": "2026-04-02", "close": 40.63, "volume": 1696828.0}, {"date": "2026-04-06", "close": 39.0, "volume": 990642.0}, {"date": "2026-04-07", "close": 41.79, "volume": 1558636.0}, {"date": "2026-04-08", "close": 41.8, "volume": 891951.0}, {"date": "2026-04-09", "close": 42.36, "volume": 623776.0}, {"date": "2026-04-10", "close": 43.11, "volume": 738516.0}, {"date": "2026-04-13", "close": 41.95, "volume": 1016584.0}, {"date": "2026-04-14", "close": 45.07, "volume": 1345096.0}, {"date": "2026-04-15", "close": 41.98, "volume": 732421.0}, {"date": "2026-04-16", "close": 40.41, "volume": 980006.0}, {"date": "2026-04-17", "close": 44.9, "volume": 1040734.0}, {"date": "2026-04-20", "close": 46.44, "volume": 679202.0}, {"date": "2026-04-21", "close": 46.14, "volume": 560411.0}, {"date": "2026-04-22", "close": 45.19, "volume": 434856.0}, {"date": "2026-04-23", "close": 45.21, "volume": 635832.0}, {"date": "2026-04-24", "close": 44.84, "volume": 434021.0}, {"date": "2026-04-27", "close": 44.11, "volume": 520120.0}, {"date": "2026-04-28", "close": 45.43, "volume": 435263.0}, {"date": "2026-04-29", "close": 43.67, "volume": 392077.0}, {"date": "2026-04-30", "close": 43.48, "volume": 432624.0}, {"date": "2026-05-01", "close": 43.96, "volume": 527513.0}, {"date": "2026-05-04", "close": 42.26, "volume": 892199.0}, {"date": "2026-05-05", "close": 42.66, "volume": 973028.0}, {"date": "2026-05-06", "close": 45.89, "volume": 387959.0}, {"date": "2026-05-07", "close": 43.68, "volume": 367623.0}, {"date": "2026-05-08", "close": 41.01, "volume": 721446.0}, {"date": "2026-05-11", "close": 39.85, "volume": 1261870.0}, {"date": "2026-05-12", "close": 39.49, "volume": 407292.0}, {"date": "2026-05-13", "close": 39.61, "volume": 401541.0}, {"date": "2026-05-14", "close": 38.7, "volume": 474241.0}, {"date": "2026-05-15", "close": 37.02, "volume": 812493.0}, {"date": "2026-05-18", "close": 35.02, "volume": 708915.0}, {"date": "2026-05-19", "close": 34.42, "volume": 1081226.0}, {"date": "2026-05-20", "close": 36.22, "volume": 665381.0}, {"date": "2026-05-21", "close": 37.41, "volume": 464105.0}, {"date": "2026-05-22", "close": 36.23, "volume": 500640.0}, {"date": "2026-05-26", "close": 36.0, "volume": 493427.0}, {"date": "2026-05-27", "close": 35.09, "volume": 504265.0}, {"date": "2026-05-28", "close": 36.12, "volume": 482780.0}, {"date": "2026-05-29", "close": 36.71, "volume": 596665.0}, {"date": "2026-06-01", "close": 36.91, "volume": 670709.0}, {"date": "2026-06-02", "close": 33.215, "volume": 837005.0}, {"date": "2026-06-03", "close": 33.87, "volume": 928491.0}, {"date": "2026-06-04", "close": 34.16, "volume": 749584.0}, {"date": "2026-06-05", "close": 31.05, "volume": 1450564.0}, {"date": "2026-06-08", "close": 29.61, "volume": 822280.0}, {"date": "2026-06-09", "close": 31.06, "volume": 705076.0}, {"date": "2026-06-10", "close": 31.41, "volume": 697484.0}, {"date": "2026-06-11", "close": 33.97, "volume": 593827.0}, {"date": "2026-06-12", "close": 34.06, "volume": 630099.0}, {"date": "2026-06-15", "close": 34.06, "volume": 513676.0}, {"date": "2026-06-16", "close": 32.94, "volume": 412885.0}, {"date": "2026-06-17", "close": 35.71, "volume": 886016.0}, {"date": "2026-06-18", "close": 36.14, "volume": 1205935.0}, {"date": "2026-06-22", "close": 36.63, "volume": 611421.0}, {"date": "2026-06-23", "close": 37.05, "volume": 586398.0}, {"date": "2026-06-24", "close": 36.0, "volume": 636415.0}, {"date": "2026-06-25", "close": 34.09, "volume": 1028850.0}, {"date": "2026-06-26", "close": 35.94, "volume": 2591122.0}, {"date": "2026-06-29", "close": 37.74, "volume": 941455.0}, {"date": "2026-06-30", "close": 38.96, "volume": 1549652.0}, {"date": "2026-07-01", "close": 37.24, "volume": 743365.0}, {"date": "2026-07-02", "close": 38.54, "volume": 1006010.0}, {"date": "2026-07-06", "close": 37.02, "volume": 436336.0}, {"date": "2026-07-07", "close": 38.3, "volume": 566227.0}, {"date": "2026-07-08", "close": 40.63, "volume": 943458.0}, {"date": "2026-07-09", "close": 40.08, "volume": 852006.0}, {"date": "2026-07-10", "close": 41.31, "volume": 996635.0}, {"date": "2026-07-13", "close": 41.1, "volume": 570367.0}, {"date": "2026-07-14", "close": 43.26, "volume": 895123.0}, {"date": "2026-07-15", "close": 42.42, "volume": 688952.0}, {"date": "2026-07-16", "close": 41.25, "volume": 463810.0}, {"date": "2026-07-17", "close": 42.64, "volume": 491665.0}, {"date": "2026-07-20", "close": 40.87, "volume": 501162.0}, {"date": "2026-07-21", "close": 42.42, "volume": 452798.0}, {"date": "2026-07-22", "close": 41.92, "volume": 435388.0}, {"date": "2026-07-23", "close": 41.02, "volume": 387196.0}, {"date": "2026-07-24", "close": 41.41, "volume": 512906.0}, {"date": "2026-07-27", "close": 41.91, "volume": 464832.0}, {"date": "2026-07-28", "close": 40.29, "volume": 754805.0}, {"date": "2026-07-29", "close": 40.01, "volume": 517567.0}, {"date": "2026-07-30", "close": 42.5, "volume": 628865.0}, {"date": "2026-07-31", "close": 41.58, "volume": 426729.0}, {"date": "2026-08-03", "close": 39.83, "volume": 578665.0}, {"date": "2026-08-04", "close": 42.89, "volume": 709022.0}, {"date": "2026-08-05", "close": 43.61, "volume": 525287.0}, {"date": "2026-08-06", "close": 45.4, "volume": 638887.0}, {"date": "2026-08-07", "close": 45.37, "volume": 511437.0}], "refreshing": true}