{"ticker": "ORIC", "overview": {"cik": "1796280", "ticker": "ORIC", "name": "Oric Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001695028-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001584759-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001030", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001029", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001695028-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001695028-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001695028-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000883", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330631", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330568", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001193125-26-326363", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326309", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001584759-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001584759-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000699", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000698", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277511", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002430", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003469", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000420", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000078003-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-204047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203993", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-186947", "price_sensitive": false}]}, "description": "Oric Pharmaceuticals, Inc. trades as ORIC on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 154 insider filings for the company, from April 2020 to October 2026. Across those, 9 insiders disclosed 6 open-market purchases totalling $12.60M against 70 sales totalling $41.02M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 12596828.044, "sell_n": 70, "sell_sum": 41016687.0537, "net": -28419859.0097, "insiders": 9, "first_date": "2020-04-24", "last_date": "2026-10-20"}, "metrics": {"ticker": "ORIC", "has_prices": true, "as_of": "2026-08-14", "last": 13.87, "prev_close": 13.72, "change": 0.14999999999999858, "change_pct": 0.01093294460641389, "session_volume": 828629.0, "vwap_5": 13.727118093555015, "vwap_20": 12.253232241604548, "vwap_60": 10.200504438909212, "vwap_250": 10.65627778879656, "high_52w": 13.88, "low_52w": 7.475, "avg_volume_20": 1699881.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001695028-26-000012", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 189390.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $189K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000012/0001695028-26-000012-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19600}, {"id": "0001695028-26-000010", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 181257.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $181K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000010/0001695028-26-000010-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51280}, {"id": "0001695028-26-000008", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8102.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $8K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000008/0001695028-26-000008-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57040}, {"id": "0001695028-26-000006", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1053814.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $1.1M of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000006/0001695028-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "0001584759-26-000015", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Richard A. Heyman", "who_key": "Heyman Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 157462.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $157K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000015/0001584759-26-000015-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}, {"id": "0001584759-26-000012", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Richard A. Heyman", "who_key": "Heyman Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims ORIC: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000012/0001584759-26-000012-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172240}, {"id": "13DG-0000080255-26-000420", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. takes a 5.4% passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000080255-26-000420-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000905148-26-002430", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. moves to a 7.8% passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000905148-26-002430-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000919574-26-003469", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. raises a passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000919574-26-003469-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001738048-26-000058", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. moves to a 4.2% passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0001738048-26-000058-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000078003-26-000067", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. adjusts its stake in ORIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000078003-26-000067-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001695028-26-000004", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 702686.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $703K off the table in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000004/0001695028-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0001584759-26-000006", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Richard A. Heyman", "who_key": "Heyman Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 80430.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $80K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000006/0001584759-26-000006-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418480}, {"id": "0001608936-26-000002", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Jacob Chacko", "who_key": "Chacko Jacob", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893626000002/0001608936-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001586894-26-000002", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Pratik S. Multani", "who_key": "Multani Pratik S", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158689426000002/0001586894-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001695028-26-000002", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000002/0001695028-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001574591-26-000002", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Mardi Dier", "who_key": "Dier Mardi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000157459126000002/0001574591-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001584759-26-000003", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Richard A. Heyman", "who_key": "Heyman Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000003/0001584759-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001533451-26-000002", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Steven L. Hoerter", "who_key": "Hoerter Steven L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000153345126000002/0001533451-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001536368-26-000002", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Lori Anne Kunkel", "who_key": "Kunkel Lori Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000153636826000002/0001536368-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001647664-26-000002", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Angie You", "who_key": "You Angie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000164766426000002/0001647664-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438640}, {"id": "0001608936-25-000014", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Jacob Chacko", "who_key": "Chacko Jacob", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 302368.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $302K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000014/0001608936-25-000014-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463120}, {"id": "0001695028-25-000008", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97127.488, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $97K off the table in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502825000008/0001695028-25-000008-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463120}, {"id": "0001586894-25-000005", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Pratik S. Multani", "who_key": "Multani Pratik S", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97128.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $97K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158689425000005/0001586894-25-000005-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463120}, {"id": "0001536368-25-000006", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Lori Anne Kunkel", "who_key": "Kunkel Lori Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000153636825000006/0001536368-25-000006-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474640}, {"id": "0001536368-25-000004", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Lori Anne Kunkel", "who_key": "Kunkel Lori Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20752.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000153636825000004/0001536368-25-000004-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480400}, {"id": "0001608936-25-000010", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Jacob Chacko", "who_key": "Chacko Jacob", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 461519.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $462K of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000010/0001608936-25-000010-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565360}, {"id": "0001695028-25-000004", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159718.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $160K off the table in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502825000004/0001695028-25-000004-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565360}, {"id": "0001584759-25-000004", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Richard A. Heyman", "who_key": "Heyman Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55591.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475925000004/0001584759-25-000004-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569680}, {"id": "0001608936-25-000008", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Jacob Chacko", "who_key": "Chacko Jacob", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1053554.7256999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $1.1M of ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000008/0001608936-25-000008-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}], "recent_buys": [{"id": "0001415889-25-018014", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Angie You", "who_key": "You Angie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 262898.9887, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs ORIC with $263K", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925018014/0001415889-25-018014-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716560}, {"id": "0001209191-22-028963", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Jacob Chacko", "who_key": "Chacko Jacob", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1288597.1401999998, "score": 75.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO drops $1.3M on ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122028963/0001209191-22-028963-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353840}, {"id": "0001209191-22-021875", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 321624.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122021875/0001209191-22-021875-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415760}, {"id": "0001209191-22-021153", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Jacob Chacko", "who_key": "Chacko Jacob", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1723707.9150999999, "score": 78.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORIC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122021153/0001209191-22-021153-index.htm", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424400}, {"id": "0001209191-20-025990", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500000.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919120025990/0001209191-20-025990-index.htm", "trade_date": "2020-04-24", "timestamp": "2020-04-24", "mins": 3432400}, {"id": "0001209191-20-025983", "src": "INSIDERS", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500000.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying ORIC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919120025983/0001209191-20-025983-index.htm", "trade_date": "2020-04-24", "timestamp": "2020-04-24", "mins": 3432400}], "institutional": [{"id": "13DG-0000080255-26-000420", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. takes a 5.4% passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000080255-26-000420-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000905148-26-002430", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. moves to a 7.8% passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000905148-26-002430-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000919574-26-003469", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. raises a passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000919574-26-003469-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001738048-26-000058", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. moves to a 4.2% passive stake in ORIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0001738048-26-000058-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000078003-26-000067", "src": "13DG", "ticker": "ORIC", "cik": "1796280", "company": "Oric Pharmaceuticals, Inc.", "company_raw": "Oric Pharmaceuticals, Inc.", "who": "Oric Pharmaceuticals, Inc.", "who_key": "Oric Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Oric Pharmaceuticals, Inc. adjusts its stake in ORIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/0000078003-26-000067-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}], "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": "Oric Pharmaceuticals, Inc. - Common Stock", "new_value": "Oric Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001796280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001796280", "applied": 1, "detected_at": "2026-10-26T18:52:40.262512"}]}, "key_people": [{"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4500000.0, "sold": 15172002.759999998, "net": -10672002.759999998, "trades": 6, "top_score": 58.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2428092.2199999997, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000399/0000947871-21-000399-index.htm"}, {"action": "SELL", "amount": 2754247.38, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000396/0000947871-21-000396-index.htm"}, {"action": "SELL", "amount": 863339.0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000360/0000947871-21-000360-index.htm"}, {"action": "SELL", "amount": 1850338.63, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000349/0000947871-21-000349-index.htm"}, {"action": "SELL", "amount": 7275985.529999999, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000334/0000947871-21-000334-index.htm"}, {"action": "BUY", "amount": 4500000.0, "date": "2020-04-24", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919120025990/0001209191-20-025990-index.htm"}], "latest": {"action": "SELL", "amount": 2428092.2199999997, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000399/0000947871-21-000399-index.htm"}}, {"who": "Carl L. Gordon", "who_key": "GORDON CARL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4500000.0, "sold": 15172002.759999998, "net": -10672002.759999998, "trades": 6, "top_score": 58.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2428092.2199999997, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000400/0000947871-21-000400-index.htm"}, {"action": "SELL", "amount": 2754247.38, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000395/0000947871-21-000395-index.htm"}, {"action": "SELL", "amount": 863339.0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000361/0000947871-21-000361-index.htm"}, {"action": "SELL", "amount": 1850338.63, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000348/0000947871-21-000348-index.htm"}, {"action": "SELL", "amount": 7275985.529999999, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000333/0000947871-21-000333-index.htm"}, {"action": "BUY", "amount": 4500000.0, "date": "2020-04-24", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919120025983/0001209191-20-025983-index.htm"}], "latest": {"action": "SELL", "amount": 2428092.2199999997, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000094787121000400/0000947871-21-000400-index.htm"}}, {"who": "Jacob Chacko", "who_key": "Chacko Jacob", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3012305.0552999997, "sold": 6501282.404, "net": -3488977.3487000004, "trades": 24, "top_score": 78.8, "lean": "selling", "history": [{"action": "SELL", "amount": 302368.44, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000014/0001608936-25-000014-index.htm"}, {"action": "SELL", "amount": 461519.52, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000010/0001608936-25-000010-index.htm"}, {"action": "SELL", "amount": 1053554.7256999998, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000008/0001608936-25-000008-index.htm"}, {"action": "SELL", "amount": 1349937.5, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000006/0001608936-25-000006-index.htm"}, {"action": "SELL", "amount": 204214.392, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588924029631/0001415889-24-029631-index.htm"}, {"action": "SELL", "amount": 648379.9999999999, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588924007345/0001415889-24-007345-index.htm"}, {"action": "SELL", "amount": 489346.1836, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588924003114/0001415889-24-003114-index.htm"}, {"action": "SELL", "amount": 124812.9533, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123059263/0001209191-23-059263-index.htm"}, {"action": "SELL", "amount": 125499.34839999999, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123042054/0001209191-23-042054-index.htm"}, {"action": "SELL", "amount": 34710.5472, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123041805/0001209191-23-041805-index.htm"}, {"action": "SELL", "amount": 160562.0, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123040090/0001209191-23-040090-index.htm"}, {"action": "SELL", "amount": 18733.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122061754/0001209191-22-061754-index.htm"}, {"action": "SELL", "amount": 18859.001, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123010607/0001209191-23-010607-index.htm"}, {"action": "BUY", "amount": 1288597.1401999998, "date": "2022-05-13", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122028963/0001209191-22-028963-index.htm"}, {"action": "BUY", "amount": 1723707.9150999999, "date": "2022-03-25", "score": 78.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122021153/0001209191-22-021153-index.htm"}, {"action": "SELL", "amount": 204335.05719999998, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121056460/0001209191-21-056460-index.htm"}, {"action": "SELL", "amount": 143872.16340000002, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121055866/0001209191-21-055866-index.htm"}, {"action": "SELL", "amount": 155180.3404, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121055291/0001209191-21-055291-index.htm"}, {"action": "SELL", "amount": 10028.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121036686/0001209191-21-036686-index.htm"}, {"action": "SELL", "amount": 182851.7572, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121035523/0001209191-21-035523-index.htm"}, {"action": "SELL", "amount": 703982.9676, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121033813/0001209191-21-033813-index.htm"}, {"action": "SELL", "amount": 55780.207, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121032508/0001209191-21-032508-index.htm"}, {"action": "SELL", "amount": 32684.7, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121029375/0001209191-21-029375-index.htm"}, {"action": "SELL", "amount": 20069.6, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121025492/0001209191-21-025492-index.htm"}], "latest": {"action": "SELL", "amount": 302368.44, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000160893625000014/0001608936-25-000014-index.htm"}}, {"who": "Dominic Piscitelli", "who_key": "Piscitelli Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 321624.0, "sold": 3141771.0062, "net": -2820147.0062, "trades": 17, "top_score": 52.6, "lean": "selling", "history": [{"action": "SELL", "amount": 189390.6, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000012/0001695028-26-000012-index.htm"}, {"action": "SELL", "amount": 181257.78, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000010/0001695028-26-000010-index.htm"}, {"action": "SELL", "amount": 8102.5, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000008/0001695028-26-000008-index.htm"}, {"action": "SELL", "amount": 1053814.3, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000006/0001695028-26-000006-index.htm"}, {"action": "SELL", "amount": 702686.4, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000004/0001695028-26-000004-index.htm"}, {"action": "SELL", "amount": 97127.488, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502825000008/0001695028-25-000008-index.htm"}, {"action": "SELL", "amount": 159718.9, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502825000004/0001695028-25-000004-index.htm"}, {"action": "SELL", "amount": 200972.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925019000/0001415889-25-019000-index.htm"}, {"action": "SELL", "amount": 351383.597, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925018128/0001415889-25-018128-index.htm"}, {"action": "SELL", "amount": 3000.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925017325/0001415889-25-017325-index.htm"}, {"action": "SELL", "amount": 33017.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925016739/0001415889-25-016739-index.htm"}, {"action": "SELL", "amount": 29021.32, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925016386/0001415889-25-016386-index.htm"}, {"action": "SELL", "amount": 73297.78629999999, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588924029634/0001415889-24-029634-index.htm"}, {"action": "SELL", "amount": 45338.047000000006, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123059264/0001209191-23-059264-index.htm"}, {"action": "SELL", "amount": 6789.25, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122061755/0001209191-22-061755-index.htm"}, {"action": "SELL", "amount": 6854.0379, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123010611/0001209191-23-010611-index.htm"}, {"action": "BUY", "amount": 321624.0, "date": "2022-03-31", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122021875/0001209191-22-021875-index.htm"}], "latest": {"action": "SELL", "amount": 189390.6, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000169502826000012/0001695028-26-000012-index.htm"}}, {"who": "Richard A. Heyman", "who_key": "Heyman Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 524415.413, "net": -524415.413, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 157462.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000015/0001584759-26-000015-index.htm"}, {"action": "SELL", "amount": 3600.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000012/0001584759-26-000012-index.htm"}, {"action": "SELL", "amount": 80430.82, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000006/0001584759-26-000006-index.htm"}, {"action": "SELL", "amount": 34759.742, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121056461/0001209191-21-056461-index.htm"}, {"action": "SELL", "amount": 27056.1328, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121055871/0001209191-21-055871-index.htm"}, {"action": "SELL", "amount": 27272.175, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121055295/0001209191-21-055295-index.htm"}, {"action": "SELL", "amount": 35208.03, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121035525/0001209191-21-035525-index.htm"}, {"action": "SELL", "amount": 148581.5132, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121033817/0001209191-21-033817-index.htm"}, {"action": "SELL", "amount": 2511.0, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121032510/0001209191-21-032510-index.htm"}, {"action": "SELL", "amount": 5034.0, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121029379/0001209191-21-029379-index.htm"}, {"action": "SELL", "amount": 2500.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121025493/0001209191-21-025493-index.htm"}], "latest": {"action": "SELL", "amount": 157462.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158475926000015/0001584759-26-000015-index.htm"}}, {"who": "Richard H. Scheller", "who_key": "SCHELLER RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 275805.5564, "net": -275805.5564, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50036.324, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121035524/0001209191-21-035524-index.htm"}, {"action": "SELL", "amount": 200604.96099999998, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121033815/0001209191-21-033815-index.htm"}, {"action": "SELL", "amount": 12623.2714, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121032509/0001209191-21-032509-index.htm"}, {"action": "SELL", "amount": 7541.0, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121029378/0001209191-21-029378-index.htm"}, {"action": "SELL", "amount": 5000.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121025495/0001209191-21-025495-index.htm"}], "latest": {"action": "SELL", "amount": 50036.324, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919121035524/0001209191-21-035524-index.htm"}}, {"who": "Angie You", "who_key": "You Angie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 262898.9887, "sold": 0, "net": 262898.9887, "trades": 1, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 262898.9887, "date": "2025-06-23", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925018014/0001415889-25-018014-index.htm"}], "latest": {"action": "BUY", "amount": 262898.9887, "date": "2025-06-23", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588925018014/0001415889-25-018014-index.htm"}}, {"who": "Pratik S. Multani", "who_key": "Multani Pratik S", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 229407.1541, "net": -229407.1541, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97128.56, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158689425000005/0001586894-25-000005-index.htm"}, {"action": "SELL", "amount": 73293.04500000001, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000141588924029633/0001415889-24-029633-index.htm"}, {"action": "SELL", "amount": 45350.7238, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123059266/0001209191-23-059266-index.htm"}, {"action": "SELL", "amount": 6789.25, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919122061756/0001209191-22-061756-index.htm"}, {"action": "SELL", "amount": 6845.5753, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000120919123010616/0001209191-23-010616-index.htm"}], "latest": {"action": "SELL", "amount": 97128.56, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796280/000158689425000005/0001586894-25-000005-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -1053814.3}, {"date": "2026-09-24", "net": -8102.5}, {"date": "2026-09-28", "net": -181257.78}, {"date": "2026-10-20", "net": -189390.6}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001695028-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001584759-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001030", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001029", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001695028-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001695028-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001695028-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000883", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330631", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330568", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001193125-26-326363", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326309", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001584759-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001584759-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000699", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000698", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277511", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002430", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003469", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000420", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000078003-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-204047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203993", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-186947", "price_sensitive": false}], "performance": {"ticker": "ORIC", "has_prices": true, "summary": {"n": 6, "avg": 1.1753054826977263, "win_rate": 0.6666666666666666, "best": 3.93594306049822, "worst": -0.46177726038028716, "as_of": "2026-08-14"}, "buys": [{"who": "You Angie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 262898.9887, "date": "2025-06-23", "score": 44.8, "ref_price": 10.0, "return": 0.3869999999999999}, {"who": "Chacko Jacob", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1288597.1401999998, "date": "2022-05-13", "score": 75.3, "ref_price": 2.81, "return": 3.93594306049822}, {"who": "Piscitelli Dominic", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 321624.0, "date": "2022-03-31", "score": 52.6, "ref_price": 5.34, "return": 1.597378277153558}, {"who": "Chacko Jacob", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1723707.9150999999, "date": "2022-03-25", "score": 78.8, "ref_price": 4.54, "return": 2.0550660792951536}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4500000.0, "date": "2020-04-24", "score": 58.8, "ref_price": 25.77, "return": -0.46177726038028716}, {"who": "GORDON CARL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4500000.0, "date": "2020-04-24", "score": 58.8, "ref_price": 25.77, "return": -0.46177726038028716}]}, "price_series": [{"date": "2020-04-24", "close": 25.77, "volume": 3699301.0}, {"date": "2020-04-27", "close": 26.06, "volume": 603449.0}, {"date": "2020-04-28", "close": 25.68, "volume": 764846.0}, {"date": "2020-04-29", "close": 26.32, "volume": 320516.0}, {"date": "2020-04-30", "close": 26.45, "volume": 248403.0}, {"date": "2020-05-01", "close": 26.55, "volume": 401032.0}, {"date": "2020-05-04", "close": 27.69, "volume": 70672.0}, {"date": "2020-05-05", "close": 28.83, "volume": 191845.0}, {"date": "2020-05-06", "close": 29.77, "volume": 232321.0}, {"date": "2020-05-07", "close": 31.6, "volume": 161360.0}, {"date": "2020-05-08", "close": 32.26, "volume": 75085.0}, {"date": "2020-05-11", "close": 33.65, "volume": 150971.0}, {"date": "2020-05-12", "close": 33.37, "volume": 170443.0}, {"date": "2020-05-13", "close": 30.94, "volume": 539737.0}, {"date": "2020-05-14", "close": 33.97, "volume": 330555.0}, {"date": "2020-05-15", "close": 32.65, "volume": 396246.0}, {"date": "2020-05-18", "close": 31.88, "volume": 62790.0}, {"date": "2020-05-19", "close": 31.8, "volume": 168813.0}, {"date": "2020-05-20", "close": 28.7, "volume": 141853.0}, {"date": "2020-05-21", "close": 29.04, "volume": 101943.0}, {"date": "2020-05-22", "close": 28.2, "volume": 86011.0}, {"date": "2020-05-26", "close": 28.23, "volume": 88415.0}, {"date": "2020-05-27", "close": 27.03, "volume": 115011.0}, {"date": "2020-05-28", "close": 28.47, "volume": 94653.0}, {"date": "2020-05-29", "close": 29.02, "volume": 57732.0}, {"date": "2020-06-01", "close": 30.3, "volume": 153301.0}, {"date": "2020-06-02", "close": 35.09, "volume": 256002.0}, {"date": "2020-06-03", "close": 35.88, "volume": 203943.0}, {"date": "2020-06-04", "close": 36.19, "volume": 172171.0}, {"date": "2020-06-05", "close": 37.42, "volume": 205403.0}, {"date": "2020-06-08", "close": 37.87, "volume": 101651.0}, {"date": "2020-06-09", "close": 35.92, "volume": 182775.0}, {"date": "2020-06-10", "close": 34.73, "volume": 137373.0}, {"date": "2020-06-11", "close": 31.9, "volume": 210821.0}, {"date": "2020-06-12", "close": 33.54, "volume": 148909.0}, {"date": "2020-06-15", "close": 34.42, "volume": 201254.0}, {"date": "2020-06-16", "close": 33.84, "volume": 107214.0}, {"date": "2020-06-17", "close": 36.81, "volume": 137503.0}, {"date": "2020-06-18", "close": 34.64, "volume": 201057.0}, {"date": "2020-06-19", "close": 34.12, "volume": 729236.0}, {"date": "2020-06-22", "close": 31.75, "volume": 266144.0}, {"date": "2020-06-23", "close": 34.54, "volume": 373948.0}, {"date": "2020-06-24", "close": 36.4, "volume": 298591.0}, {"date": "2020-06-25", "close": 38.12, "volume": 290345.0}, {"date": "2020-06-26", "close": 34.89, "volume": 1223357.0}, {"date": "2020-06-29", "close": 34.19, "volume": 145846.0}, {"date": "2020-06-30", "close": 33.73, "volume": 218889.0}, {"date": "2020-07-01", "close": 31.26, "volume": 133492.0}, {"date": "2020-07-02", "close": 29.93, "volume": 126251.0}, {"date": "2020-07-06", "close": 28.6, "volume": 128558.0}, {"date": "2020-07-07", "close": 25.6, "volume": 303652.0}, {"date": "2020-07-08", "close": 24.57, "volume": 331698.0}, {"date": "2020-07-09", "close": 23.76, "volume": 141478.0}, {"date": "2020-07-10", "close": 24.71, "volume": 198173.0}, {"date": "2020-07-13", "close": 24.3, "volume": 185540.0}, {"date": "2020-07-14", "close": 23.13, "volume": 189025.0}, {"date": "2020-07-15", "close": 23.9, "volume": 102231.0}, {"date": "2020-07-16", "close": 23.6, "volume": 102540.0}, {"date": "2020-07-17", "close": 25.18, "volume": 367868.0}, {"date": "2020-07-20", "close": 27.7, "volume": 190509.0}, {"date": "2020-07-21", "close": 25.72, "volume": 354784.0}, {"date": "2020-07-22", "close": 25.62, "volume": 98727.0}, {"date": "2020-07-23", "close": 23.55, "volume": 191487.0}, {"date": "2020-07-24", "close": 22.1, "volume": 109691.0}, {"date": "2020-07-27", "close": 21.66, "volume": 152746.0}, {"date": "2020-07-28", "close": 23.66, "volume": 238086.0}, {"date": "2020-07-29", "close": 21.47, "volume": 217176.0}, {"date": "2020-07-30", "close": 21.02, "volume": 149385.0}, {"date": "2020-07-31", "close": 20.07, "volume": 111464.0}, {"date": "2020-08-03", "close": 22.05, "volume": 116889.0}, {"date": "2020-08-04", "close": 22.55, "volume": 42929.0}, {"date": "2020-08-05", "close": 22.25, "volume": 84215.0}, {"date": "2020-08-06", "close": 25.38, "volume": 397910.0}, {"date": "2020-08-07", "close": 25.69, "volume": 201513.0}, {"date": "2020-08-10", "close": 25.35, "volume": 123080.0}, {"date": "2020-08-11", "close": 25.42, "volume": 164312.0}, {"date": "2020-08-12", "close": 25.56, "volume": 170987.0}, {"date": "2020-08-13", "close": 25.46, "volume": 89318.0}, {"date": "2020-08-14", "close": 25.72, "volume": 108656.0}, {"date": "2020-08-17", "close": 26.35, "volume": 114668.0}, {"date": "2020-08-18", "close": 26.14, "volume": 64566.0}, {"date": "2020-08-19", "close": 25.34, "volume": 85307.0}, {"date": "2020-08-20", "close": 24.81, "volume": 88450.0}, {"date": "2020-08-21", "close": 24.29, "volume": 71114.0}, {"date": "2020-08-24", "close": 23.25, "volume": 108761.0}, {"date": "2020-08-25", "close": 24.02, "volume": 56241.0}, {"date": "2020-08-26", "close": 23.58, "volume": 74795.0}, {"date": "2020-08-27", "close": 23.26, "volume": 62156.0}, {"date": "2020-08-28", "close": 24.42, "volume": 96614.0}, {"date": "2020-08-31", "close": 25.05, "volume": 124179.0}, {"date": "2020-09-01", "close": 25.68, "volume": 53031.0}, {"date": "2020-09-02", "close": 25.43, "volume": 46082.0}, {"date": "2020-09-03", "close": 24.52, "volume": 65224.0}, {"date": "2020-09-04", "close": 24.31, "volume": 51242.0}, {"date": "2020-09-08", "close": 24.5, "volume": 36666.0}, {"date": "2020-09-09", "close": 24.38, "volume": 72958.0}, {"date": "2020-09-10", "close": 22.2, "volume": 97430.0}, {"date": "2020-09-11", "close": 20.3, "volume": 100143.0}, {"date": "2020-09-14", "close": 21.87, "volume": 189231.0}, {"date": "2020-09-15", "close": 21.65, "volume": 55374.0}, {"date": "2020-09-16", "close": 21.89, "volume": 47676.0}, {"date": "2020-09-17", "close": 21.65, "volume": 73844.0}, {"date": "2020-09-18", "close": 20.59, "volume": 139466.0}, {"date": "2020-09-21", "close": 19.75, "volume": 110990.0}, {"date": "2020-09-22", "close": 20.37, "volume": 51396.0}, {"date": "2020-09-23", "close": 20.0, "volume": 96133.0}, {"date": "2020-09-24", "close": 19.5, "volume": 55012.0}, {"date": "2020-09-25", "close": 19.76, "volume": 50032.0}, {"date": "2020-09-28", "close": 19.7, "volume": 62636.0}, {"date": "2020-09-29", "close": 23.12, "volume": 152960.0}, {"date": "2020-09-30", "close": 25.01, "volume": 227239.0}, {"date": "2020-10-01", "close": 23.76, "volume": 106160.0}, {"date": "2020-10-02", "close": 23.47, "volume": 96079.0}, {"date": "2020-10-05", "close": 23.6, "volume": 54455.0}, {"date": "2020-10-06", "close": 23.68, "volume": 56244.0}, {"date": "2020-10-07", "close": 24.12, "volume": 65785.0}, {"date": "2020-10-08", "close": 25.79, "volume": 88474.0}, {"date": "2020-10-09", "close": 25.45, "volume": 85900.0}, {"date": "2020-10-12", "close": 23.28, "volume": 58309.0}, {"date": "2020-10-13", "close": 22.86, "volume": 48593.0}, {"date": "2020-10-14", "close": 21.75, "volume": 78584.0}, {"date": "2020-10-15", "close": 23.35, "volume": 44728.0}, {"date": "2020-10-16", "close": 24.59, "volume": 61507.0}, {"date": "2020-10-19", "close": 24.26, "volume": 102263.0}, {"date": "2020-10-20", "close": 25.08, "volume": 153582.0}, {"date": "2020-10-21", "close": 21.52, "volume": 485776.0}, {"date": "2020-10-22", "close": 20.32, "volume": 347443.0}, {"date": "2020-10-23", "close": 21.24, "volume": 136784.0}, {"date": "2020-10-26", "close": 20.33, "volume": 166168.0}, {"date": "2020-10-27", "close": 22.61, "volume": 131329.0}, {"date": "2020-10-28", "close": 20.5, "volume": 67152.0}, {"date": "2020-10-29", "close": 22.0, "volume": 104387.0}, {"date": "2020-10-30", "close": 21.5, "volume": 54913.0}, {"date": "2020-11-02", "close": 20.85, "volume": 166583.0}, {"date": "2020-11-03", "close": 21.81, "volume": 141349.0}, {"date": "2020-11-04", "close": 23.12, "volume": 84010.0}, {"date": "2020-11-05", "close": 24.02, "volume": 76651.0}, {"date": "2020-11-06", "close": 24.01, "volume": 110628.0}, {"date": "2020-11-09", "close": 24.15, "volume": 80354.0}, {"date": "2020-11-10", "close": 24.14, "volume": 108651.0}, {"date": "2020-11-11", "close": 24.7, "volume": 229156.0}, {"date": "2020-11-12", "close": 24.0, "volume": 269730.0}, {"date": "2020-11-13", "close": 24.01, "volume": 2073427.0}, {"date": "2020-11-16", "close": 24.99, "volume": 257950.0}, {"date": "2020-11-17", "close": 25.14, "volume": 238541.0}, {"date": "2020-11-18", "close": 26.0, "volume": 409270.0}, {"date": "2020-11-19", "close": 29.67, "volume": 311667.0}, {"date": "2020-11-20", "close": 31.19, "volume": 360539.0}, {"date": "2020-11-23", "close": 31.6, "volume": 366748.0}, {"date": "2020-11-24", "close": 31.02, "volume": 274036.0}, {"date": "2020-11-25", "close": 28.32, "volume": 234321.0}, {"date": "2020-11-27", "close": 31.78, "volume": 165623.0}, {"date": "2020-11-30", "close": 33.91, "volume": 524071.0}, {"date": "2020-12-01", "close": 34.13, "volume": 194095.0}, {"date": "2020-12-02", "close": 35.3, "volume": 183020.0}, {"date": "2020-12-03", "close": 35.66, "volume": 174892.0}, {"date": "2020-12-04", "close": 35.97, "volume": 121782.0}, {"date": "2020-12-07", "close": 36.32, "volume": 178041.0}, {"date": "2020-12-08", "close": 35.99, "volume": 181961.0}, {"date": "2020-12-09", "close": 34.61, "volume": 173731.0}, {"date": "2020-12-10", "close": 35.7, "volume": 217231.0}, {"date": "2020-12-11", "close": 33.23, "volume": 253119.0}, {"date": "2020-12-14", "close": 35.77, "volume": 496568.0}, {"date": "2020-12-15", "close": 34.84, "volume": 265967.0}, {"date": "2020-12-16", "close": 35.39, "volume": 410316.0}, {"date": "2020-12-17", "close": 36.6, "volume": 347994.0}, {"date": "2020-12-18", "close": 37.65, "volume": 2622366.0}, {"date": "2020-12-21", "close": 38.8, "volume": 240893.0}, {"date": "2020-12-22", "close": 38.45, "volume": 329883.0}, {"date": "2020-12-23", "close": 39.14, "volume": 206629.0}, {"date": "2020-12-24", "close": 39.8, "volume": 75892.0}, {"date": "2020-12-28", "close": 39.34, "volume": 293399.0}, {"date": "2020-12-29", "close": 39.52, "volume": 229621.0}, {"date": "2020-12-30", "close": 36.67, "volume": 500888.0}, {"date": "2020-12-31", "close": 33.85, "volume": 376576.0}, {"date": "2021-01-04", "close": 33.33, "volume": 179393.0}, {"date": "2021-01-05", "close": 32.17, "volume": 80687.0}, {"date": "2021-01-06", "close": 31.71, "volume": 188243.0}, {"date": "2021-01-07", "close": 32.78, "volume": 210235.0}, {"date": "2021-01-08", "close": 31.26, "volume": 504532.0}, {"date": "2021-01-11", "close": 31.78, "volume": 416612.0}, {"date": "2021-01-12", "close": 31.63, "volume": 242565.0}, {"date": "2021-01-13", "close": 31.47, "volume": 339063.0}, {"date": "2021-01-14", "close": 33.5, "volume": 625419.0}, {"date": "2021-01-15", "close": 36.09, "volume": 1087343.0}, {"date": "2021-01-19", "close": 36.85, "volume": 978472.0}, {"date": "2021-01-20", "close": 33.97, "volume": 344823.0}, {"date": "2021-01-21", "close": 32.69, "volume": 414165.0}, {"date": "2021-01-22", "close": 33.0, "volume": 491466.0}, {"date": "2021-01-25", "close": 32.73, "volume": 266515.0}, {"date": "2021-01-26", "close": 33.27, "volume": 256394.0}, {"date": "2021-01-27", "close": 31.39, "volume": 501907.0}, {"date": "2021-01-28", "close": 30.5, "volume": 209755.0}, {"date": "2021-01-29", "close": 29.32, "volume": 129151.0}, {"date": "2021-02-01", "close": 29.83, "volume": 84693.0}, {"date": "2021-02-02", "close": 30.82, "volume": 169852.0}, {"date": "2021-02-03", "close": 31.77, "volume": 129287.0}, {"date": "2021-02-04", "close": 34.0, "volume": 246767.0}, {"date": "2021-02-05", "close": 33.77, "volume": 190686.0}, {"date": "2021-02-08", "close": 34.0, "volume": 248781.0}, {"date": "2021-02-09", "close": 34.73, "volume": 177234.0}, {"date": "2021-02-10", "close": 33.92, "volume": 148387.0}, {"date": "2021-02-11", "close": 33.02, "volume": 102003.0}, {"date": "2021-02-12", "close": 32.99, "volume": 61752.0}, {"date": "2021-02-16", "close": 32.69, "volume": 124798.0}, {"date": "2021-02-17", "close": 33.78, "volume": 129121.0}, {"date": "2021-02-18", "close": 34.3, "volume": 158233.0}, {"date": "2021-02-19", "close": 34.11, "volume": 131708.0}, {"date": "2021-02-22", "close": 35.72, "volume": 236309.0}, {"date": "2021-02-23", "close": 35.88, "volume": 191646.0}, {"date": "2021-02-24", "close": 34.78, "volume": 165635.0}, {"date": "2021-02-25", "close": 34.88, "volume": 117174.0}, {"date": "2021-02-26", "close": 32.4, "volume": 319496.0}, {"date": "2021-03-01", "close": 35.67, "volume": 191664.0}, {"date": "2021-03-02", "close": 34.29, "volume": 236272.0}, {"date": "2021-03-03", "close": 36.24, "volume": 233374.0}, {"date": "2021-03-04", "close": 34.48, "volume": 164292.0}, {"date": "2021-03-05", "close": 32.58, "volume": 294381.0}, {"date": "2021-03-08", "close": 32.25, "volume": 156421.0}, {"date": "2021-03-09", "close": 35.42, "volume": 104237.0}, {"date": "2021-03-10", "close": 34.65, "volume": 125027.0}, {"date": "2021-03-11", "close": 32.07, "volume": 209759.0}, {"date": "2021-03-12", "close": 30.57, "volume": 251400.0}, {"date": "2021-03-15", "close": 28.36, "volume": 275804.0}, {"date": "2021-03-16", "close": 28.19, "volume": 139183.0}, {"date": "2021-03-17", "close": 28.81, "volume": 241948.0}, {"date": "2021-03-18", "close": 26.84, "volume": 246950.0}, {"date": "2021-03-19", "close": 26.45, "volume": 1777129.0}, {"date": "2021-03-22", "close": 25.71, "volume": 216079.0}, {"date": "2021-03-23", "close": 24.08, "volume": 355619.0}, {"date": "2021-03-24", "close": 24.12, "volume": 281104.0}, {"date": "2021-03-25", "close": 24.38, "volume": 301852.0}, {"date": "2021-03-26", "close": 23.75, "volume": 269369.0}, {"date": "2021-03-29", "close": 23.77, "volume": 388739.0}, {"date": "2021-03-30", "close": 23.67, "volume": 233804.0}, {"date": "2021-03-31", "close": 24.5, "volume": 439837.0}, {"date": "2021-04-01", "close": 23.22, "volume": 183091.0}, {"date": "2021-04-05", "close": 24.32, "volume": 211456.0}, {"date": "2021-04-06", "close": 22.27, "volume": 161669.0}, {"date": "2021-04-07", "close": 21.74, "volume": 291145.0}, {"date": "2021-04-08", "close": 23.19, "volume": 313383.0}, {"date": "2021-04-09", "close": 21.57, "volume": 334190.0}, {"date": "2021-04-12", "close": 19.69, "volume": 219040.0}, {"date": "2021-04-13", "close": 19.72, "volume": 188239.0}, {"date": "2021-04-14", "close": 21.29, "volume": 226163.0}, {"date": "2021-04-15", "close": 21.91, "volume": 160027.0}, {"date": "2021-04-16", "close": 21.33, "volume": 162729.0}, {"date": "2021-04-19", "close": 21.05, "volume": 114411.0}, {"date": "2021-04-20", "close": 21.02, "volume": 73747.0}, {"date": "2021-04-21", "close": 21.99, "volume": 117961.0}, {"date": "2021-04-22", "close": 23.1, "volume": 250512.0}, {"date": "2021-04-23", "close": 23.14, "volume": 175185.0}, {"date": "2021-04-26", "close": 24.45, "volume": 249043.0}, {"date": "2021-04-27", "close": 24.01, "volume": 227621.0}, {"date": "2021-04-28", "close": 24.77, "volume": 390955.0}, {"date": "2021-04-29", "close": 24.68, "volume": 126177.0}, {"date": "2021-04-30", "close": 24.13, "volume": 110144.0}, {"date": "2021-05-03", "close": 24.43, "volume": 85695.0}, {"date": "2021-05-04", "close": 23.69, "volume": 226569.0}, {"date": "2021-05-05", "close": 23.39, "volume": 166599.0}, {"date": "2021-05-06", "close": 23.87, "volume": 125784.0}, {"date": "2021-05-07", "close": 23.88, "volume": 171658.0}, {"date": "2021-05-10", "close": 22.44, "volume": 159393.0}, {"date": "2021-05-11", "close": 24.81, "volume": 185195.0}, {"date": "2021-05-12", "close": 24.16, "volume": 128897.0}, {"date": "2021-05-13", "close": 24.24, "volume": 140321.0}, {"date": "2021-05-14", "close": 25.34, "volume": 215761.0}, {"date": "2021-05-17", "close": 25.0, "volume": 146851.0}, {"date": "2021-05-18", "close": 24.81, "volume": 136873.0}, {"date": "2021-05-19", "close": 23.9, "volume": 91442.0}, {"date": "2021-05-20", "close": 25.07, "volume": 126578.0}, {"date": "2021-05-21", "close": 25.0, "volume": 92101.0}, {"date": "2021-05-24", "close": 22.66, "volume": 122734.0}, {"date": "2021-05-25", "close": 22.51, "volume": 152271.0}, {"date": "2021-05-26", "close": 23.97, "volume": 91937.0}, {"date": "2021-05-27", "close": 24.66, "volume": 142904.0}, {"date": "2021-05-28", "close": 22.85, "volume": 115042.0}, {"date": "2021-06-01", "close": 23.04, "volume": 125800.0}, {"date": "2021-06-02", "close": 21.5, "volume": 308629.0}, {"date": "2021-06-03", "close": 20.37, "volume": 303235.0}, {"date": "2021-06-04", "close": 19.42, "volume": 306428.0}, {"date": "2021-06-07", "close": 21.81, "volume": 277731.0}, {"date": "2021-06-08", "close": 19.84, "volume": 267498.0}, {"date": "2021-06-09", "close": 19.6, "volume": 186095.0}, {"date": "2021-06-10", "close": 19.95, "volume": 142990.0}, {"date": "2021-06-11", "close": 19.52, "volume": 150060.0}, {"date": "2021-06-14", "close": 19.71, "volume": 253741.0}, {"date": "2021-06-15", "close": 18.8, "volume": 175448.0}, {"date": "2021-06-16", "close": 19.03, "volume": 304946.0}, {"date": "2021-06-17", "close": 19.48, "volume": 185515.0}, {"date": "2021-06-18", "close": 19.98, "volume": 557195.0}, {"date": "2021-06-21", "close": 18.9, "volume": 166758.0}, {"date": "2021-06-22", "close": 18.44, "volume": 260640.0}, {"date": "2021-06-23", "close": 17.94, "volume": 180935.0}, {"date": "2021-06-24", "close": 18.15, "volume": 225437.0}, {"date": "2021-06-25", "close": 18.7, "volume": 1697053.0}, {"date": "2021-06-28", "close": 18.04, "volume": 199310.0}, {"date": "2021-06-29", "close": 17.37, "volume": 287726.0}, {"date": "2021-06-30", "close": 17.69, "volume": 215662.0}, {"date": "2021-07-01", "close": 18.19, "volume": 192471.0}, {"date": "2021-07-02", "close": 18.0, "volume": 171627.0}, {"date": "2021-07-06", "close": 18.09, "volume": 257829.0}, {"date": "2021-07-07", "close": 18.47, "volume": 247631.0}, {"date": "2021-07-08", "close": 17.79, "volume": 143492.0}, {"date": "2021-07-09", "close": 18.57, "volume": 111085.0}, {"date": "2021-07-12", "close": 18.49, "volume": 200416.0}, {"date": "2021-07-13", "close": 20.46, "volume": 455745.0}, {"date": "2021-07-14", "close": 19.11, "volume": 381995.0}, {"date": "2021-07-15", "close": 19.35, "volume": 330606.0}, {"date": "2021-07-16", "close": 19.45, "volume": 165558.0}, {"date": "2021-07-19", "close": 19.43, "volume": 153110.0}, {"date": "2021-07-20", "close": 19.83, "volume": 230920.0}, {"date": "2021-07-21", "close": 18.4, "volume": 148243.0}, {"date": "2021-07-22", "close": 17.71, "volume": 126162.0}, {"date": "2021-07-23", "close": 17.25, "volume": 218573.0}, {"date": "2021-07-26", "close": 16.69, "volume": 98281.0}, {"date": "2021-07-27", "close": 17.06, "volume": 122461.0}, {"date": "2021-07-28", "close": 17.89, "volume": 99764.0}, {"date": "2021-07-29", "close": 17.21, "volume": 71124.0}, {"date": "2021-07-30", "close": 16.65, "volume": 76624.0}, {"date": "2021-08-02", "close": 16.61, "volume": 112529.0}, {"date": "2021-08-03", "close": 15.99, "volume": 125979.0}, {"date": "2021-08-04", "close": 15.9, "volume": 149242.0}, {"date": "2021-08-05", "close": 17.01, "volume": 141659.0}, {"date": "2021-08-06", "close": 16.26, "volume": 99081.0}, {"date": "2021-08-09", "close": 16.4, "volume": 160719.0}, {"date": "2021-08-10", "close": 16.77, "volume": 194105.0}, {"date": "2021-08-11", "close": 17.94, "volume": 262353.0}, {"date": "2021-08-12", "close": 19.15, "volume": 197203.0}, {"date": "2021-08-13", "close": 18.63, "volume": 196260.0}, {"date": "2021-08-16", "close": 18.89, "volume": 102904.0}, {"date": "2021-08-17", "close": 19.76, "volume": 129442.0}, {"date": "2021-08-18", "close": 19.01, "volume": 84342.0}, {"date": "2021-08-19", "close": 18.91, "volume": 143165.0}, {"date": "2021-08-20", "close": 19.36, "volume": 242742.0}, {"date": "2021-08-23", "close": 20.45, "volume": 268874.0}, {"date": "2021-08-24", "close": 20.02, "volume": 119973.0}, {"date": "2021-08-25", "close": 20.07, "volume": 125580.0}, {"date": "2021-08-26", "close": 20.75, "volume": 161749.0}, {"date": "2021-08-27", "close": 22.5, "volume": 241881.0}, {"date": "2021-08-30", "close": 22.2, "volume": 173441.0}, {"date": "2021-08-31", "close": 22.09, "volume": 84033.0}, {"date": "2021-09-01", "close": 22.85, "volume": 95534.0}, {"date": "2021-09-02", "close": 23.52, "volume": 133105.0}, {"date": "2021-09-03", "close": 23.0, "volume": 106044.0}, {"date": "2021-09-07", "close": 24.94, "volume": 227549.0}, {"date": "2021-09-08", "close": 23.57, "volume": 127350.0}, {"date": "2021-09-09", "close": 23.81, "volume": 162095.0}, {"date": "2021-09-10", "close": 24.88, "volume": 149782.0}, {"date": "2021-09-13", "close": 24.35, "volume": 188176.0}, {"date": "2021-09-14", "close": 24.96, "volume": 115163.0}, {"date": "2021-09-15", "close": 25.06, "volume": 147798.0}, {"date": "2021-09-16", "close": 24.57, "volume": 175622.0}, {"date": "2021-09-17", "close": 25.22, "volume": 1587523.0}, {"date": "2021-09-20", "close": 24.54, "volume": 281708.0}, {"date": "2021-09-21", "close": 23.99, "volume": 252859.0}, {"date": "2021-09-22", "close": 24.03, "volume": 168869.0}, {"date": "2021-09-23", "close": 24.4, "volume": 99195.0}, {"date": "2021-09-24", "close": 23.74, "volume": 93649.0}, {"date": "2021-09-27", "close": 23.0, "volume": 195860.0}, {"date": "2021-09-28", "close": 22.66, "volume": 130974.0}, {"date": "2021-09-29", "close": 20.55, "volume": 281834.0}, {"date": "2021-09-30", "close": 20.91, "volume": 185937.0}, {"date": "2021-10-01", "close": 20.3, "volume": 286152.0}, {"date": "2021-10-04", "close": 19.89, "volume": 209741.0}, {"date": "2021-10-05", "close": 19.72, "volume": 247406.0}, {"date": "2021-10-06", "close": 19.02, "volume": 212319.0}, {"date": "2021-10-07", "close": 12.28, "volume": 2782766.0}, {"date": "2021-10-08", "close": 15.46, "volume": 2519499.0}, {"date": "2021-10-11", "close": 15.28, "volume": 493367.0}, {"date": "2021-10-12", "close": 16.4, "volume": 244425.0}, {"date": "2021-10-13", "close": 16.32, "volume": 173433.0}, {"date": "2021-10-14", "close": 16.4, "volume": 289596.0}, {"date": "2021-10-15", "close": 16.23, "volume": 254458.0}, {"date": "2021-10-18", "close": 15.25, "volume": 174238.0}, {"date": "2021-10-19", "close": 14.95, "volume": 230562.0}, {"date": "2021-10-20", "close": 14.94, "volume": 105589.0}, {"date": "2021-10-21", "close": 15.11, "volume": 191115.0}, {"date": "2021-10-22", "close": 14.9, "volume": 160583.0}, {"date": "2021-10-25", "close": 14.89, "volume": 108407.0}, {"date": "2021-10-26", "close": 14.61, "volume": 121287.0}, {"date": "2021-10-27", "close": 14.83, "volume": 113427.0}, {"date": "2021-10-28", "close": 14.95, "volume": 386466.0}, {"date": "2021-10-29", "close": 14.64, "volume": 117349.0}, {"date": "2021-11-01", "close": 15.28, "volume": 205471.0}, {"date": "2021-11-02", "close": 15.5, "volume": 109201.0}, {"date": "2021-11-03", "close": 16.11, "volume": 159055.0}, {"date": "2021-11-04", "close": 15.96, "volume": 127024.0}, {"date": "2021-11-05", "close": 16.26, "volume": 159195.0}, {"date": "2021-11-08", "close": 16.07, "volume": 180941.0}, {"date": "2021-11-09", "close": 17.42, "volume": 409367.0}, {"date": "2021-11-10", "close": 17.19, "volume": 138296.0}, {"date": "2021-11-11", "close": 17.73, "volume": 115647.0}, {"date": "2021-11-12", "close": 17.62, "volume": 81353.0}, {"date": "2021-11-15", "close": 17.54, "volume": 74483.0}, {"date": "2021-11-16", "close": 17.27, "volume": 96939.0}, {"date": "2021-11-17", "close": 17.3, "volume": 92914.0}, {"date": "2021-11-18", "close": 16.59, "volume": 159199.0}, {"date": "2021-11-19", "close": 16.5, "volume": 84404.0}, {"date": "2021-11-22", "close": 15.68, "volume": 113055.0}, {"date": "2021-11-23", "close": 15.62, "volume": 163106.0}, {"date": "2021-11-24", "close": 15.0, "volume": 182892.0}, {"date": "2021-11-26", "close": 14.33, "volume": 88039.0}, {"date": "2021-11-29", "close": 13.47, "volume": 158182.0}, {"date": "2021-11-30", "close": 13.84, "volume": 125513.0}, {"date": "2021-12-01", "close": 13.36, "volume": 171388.0}, {"date": "2021-12-02", "close": 13.72, "volume": 117010.0}, {"date": "2021-12-03", "close": 14.11, "volume": 172935.0}, {"date": "2021-12-06", "close": 14.49, "volume": 233986.0}, {"date": "2021-12-07", "close": 15.1, "volume": 92917.0}, {"date": "2021-12-08", "close": 15.11, "volume": 175624.0}, {"date": "2021-12-09", "close": 14.52, "volume": 138996.0}, {"date": "2021-12-10", "close": 14.41, "volume": 138938.0}, {"date": "2021-12-13", "close": 12.78, "volume": 274551.0}, {"date": "2021-12-14", "close": 12.01, "volume": 349144.0}, {"date": "2021-12-15", "close": 12.89, "volume": 341802.0}, {"date": "2021-12-16", "close": 12.82, "volume": 161210.0}, {"date": "2021-12-17", "close": 14.98, "volume": 527234.0}, {"date": "2021-12-20", "close": 16.07, "volume": 316196.0}, {"date": "2021-12-21", "close": 16.72, "volume": 289444.0}, {"date": "2021-12-22", "close": 16.57, "volume": 176939.0}, {"date": "2021-12-23", "close": 16.84, "volume": 130730.0}, {"date": "2021-12-27", "close": 15.78, "volume": 97920.0}, {"date": "2021-12-28", "close": 15.52, "volume": 83262.0}, {"date": "2021-12-29", "close": 15.22, "volume": 88989.0}, {"date": "2021-12-30", "close": 15.59, "volume": 96295.0}, {"date": "2021-12-31", "close": 14.7, "volume": 78913.0}, {"date": "2022-01-03", "close": 16.1, "volume": 213768.0}, {"date": "2022-01-04", "close": 15.82, "volume": 170907.0}, {"date": "2022-01-05", "close": 14.73, "volume": 214771.0}, {"date": "2022-01-06", "close": 14.49, "volume": 196580.0}, {"date": "2022-01-07", "close": 14.33, "volume": 161884.0}, {"date": "2022-01-10", "close": 14.28, "volume": 99396.0}, {"date": "2022-01-11", "close": 14.49, "volume": 130661.0}, {"date": "2022-01-12", "close": 13.24, "volume": 185714.0}, {"date": "2022-01-13", "close": 12.78, "volume": 148852.0}, {"date": "2022-01-14", "close": 12.8, "volume": 251604.0}, {"date": "2022-01-18", "close": 11.8, "volume": 164075.0}, {"date": "2022-01-19", "close": 11.71, "volume": 135460.0}, {"date": "2022-01-20", "close": 11.37, "volume": 105357.0}, {"date": "2022-01-21", "close": 10.93, "volume": 213419.0}, {"date": "2022-01-24", "close": 11.17, "volume": 296330.0}, {"date": "2022-01-25", "close": 10.82, "volume": 220931.0}, {"date": "2022-01-26", "close": 10.65, "volume": 198158.0}, {"date": "2022-01-27", "close": 9.52, "volume": 110634.0}, {"date": "2022-01-28", "close": 8.7, "volume": 466237.0}, {"date": "2022-01-31", "close": 9.89, "volume": 428090.0}, {"date": "2022-02-01", "close": 9.48, "volume": 168107.0}, {"date": "2022-02-02", "close": 8.9, "volume": 261629.0}, {"date": "2022-02-03", "close": 8.7, "volume": 482873.0}, {"date": "2022-02-04", "close": 8.89, "volume": 153006.0}, {"date": "2022-02-07", "close": 9.13, "volume": 120629.0}, {"date": "2022-02-08", "close": 8.84, "volume": 108159.0}, {"date": "2022-02-09", "close": 9.5, "volume": 175588.0}, {"date": "2022-02-10", "close": 8.92, "volume": 217206.0}, {"date": "2022-02-11", "close": 8.69, "volume": 112935.0}, {"date": "2022-02-14", "close": 8.78, "volume": 189782.0}, {"date": "2022-02-15", "close": 9.01, "volume": 193914.0}, {"date": "2022-02-16", "close": 8.7, "volume": 95229.0}, {"date": "2022-02-17", "close": 8.44, "volume": 171082.0}, {"date": "2022-02-18", "close": 8.32, "volume": 268064.0}, {"date": "2022-02-22", "close": 8.03, "volume": 217767.0}, {"date": "2022-02-23", "close": 7.73, "volume": 154000.0}, {"date": "2022-02-24", "close": 7.84, "volume": 587915.0}, {"date": "2022-02-25", "close": 8.12, "volume": 179853.0}, {"date": "2022-02-28", "close": 7.76, "volume": 145888.0}, {"date": "2022-03-01", "close": 7.68, "volume": 154322.0}, {"date": "2022-03-02", "close": 7.64, "volume": 191258.0}, {"date": "2022-03-03", "close": 7.21, "volume": 228918.0}, {"date": "2022-03-04", "close": 6.86, "volume": 146292.0}, {"date": "2022-03-07", "close": 6.83, "volume": 225308.0}, {"date": "2022-03-08", "close": 6.97, "volume": 219392.0}, {"date": "2022-03-09", "close": 7.6, "volume": 633410.0}, {"date": "2022-03-10", "close": 7.3, "volume": 201554.0}, {"date": "2022-03-11", "close": 7.11, "volume": 211473.0}, {"date": "2022-03-14", "close": 6.3, "volume": 439253.0}, {"date": "2022-03-15", "close": 6.12, "volume": 576509.0}, {"date": "2022-03-16", "close": 6.35, "volume": 685377.0}, {"date": "2022-03-17", "close": 6.63, "volume": 427956.0}, {"date": "2022-03-18", "close": 6.78, "volume": 1669534.0}, {"date": "2022-03-21", "close": 6.68, "volume": 278455.0}, {"date": "2022-03-22", "close": 4.76, "volume": 9013552.0}, {"date": "2022-03-23", "close": 5.15, "volume": 1839837.0}, {"date": "2022-03-24", "close": 4.92, "volume": 591007.0}, {"date": "2022-03-25", "close": 4.54, "volume": 730363.0}, {"date": "2022-03-28", "close": 5.23, "volume": 1466444.0}, {"date": "2022-03-29", "close": 5.53, "volume": 1398280.0}, {"date": "2022-03-30", "close": 5.44, "volume": 640521.0}, {"date": "2022-03-31", "close": 5.34, "volume": 518758.0}, {"date": "2022-04-01", "close": 6.6, "volume": 1893007.0}, {"date": "2022-04-04", "close": 7.07, "volume": 1044402.0}, {"date": "2022-04-05", "close": 6.9, "volume": 692677.0}, {"date": "2022-04-06", "close": 6.01, "volume": 501993.0}, {"date": "2022-04-07", "close": 5.36, "volume": 335252.0}, {"date": "2022-04-08", "close": 5.04, "volume": 351111.0}, {"date": "2022-04-11", "close": 4.63, "volume": 781129.0}, {"date": "2022-04-12", "close": 4.63, "volume": 630825.0}, {"date": "2022-04-13", "close": 4.72, "volume": 536100.0}, {"date": "2022-04-14", "close": 4.5, "volume": 438487.0}, {"date": "2022-04-18", "close": 3.88, "volume": 787812.0}, {"date": "2022-04-19", "close": 3.86, "volume": 784548.0}, {"date": "2022-04-20", "close": 3.89, "volume": 420979.0}, {"date": "2022-04-21", "close": 3.77, "volume": 648435.0}, {"date": "2022-04-22", "close": 3.73, "volume": 628895.0}, {"date": "2022-04-25", "close": 3.91, "volume": 367462.0}, {"date": "2022-04-26", "close": 3.66, "volume": 334914.0}, {"date": "2022-04-27", "close": 3.56, "volume": 379926.0}, {"date": "2022-04-28", "close": 3.64, "volume": 510091.0}, {"date": "2022-04-29", "close": 3.32, "volume": 284727.0}, {"date": "2022-05-02", "close": 3.54, "volume": 402330.0}, {"date": "2022-05-03", "close": 3.51, "volume": 826214.0}, {"date": "2022-05-04", "close": 3.38, "volume": 286691.0}, {"date": "2022-05-05", "close": 3.15, "volume": 300544.0}, {"date": "2022-05-06", "close": 2.94, "volume": 271168.0}, {"date": "2022-05-09", "close": 2.7, "volume": 728469.0}, {"date": "2022-05-10", "close": 2.84, "volume": 486080.0}, {"date": "2022-05-11", "close": 2.73, "volume": 554011.0}, {"date": "2022-05-12", "close": 2.79, "volume": 382176.0}, {"date": "2022-05-13", "close": 2.81, "volume": 351467.0}, {"date": "2022-05-16", "close": 3.5, "volume": 1179602.0}, {"date": "2022-05-17", "close": 3.87, "volume": 864274.0}, {"date": "2022-05-18", "close": 3.68, "volume": 422530.0}, {"date": "2022-05-19", "close": 3.42, "volume": 229176.0}, {"date": "2022-05-20", "close": 3.37, "volume": 170162.0}, {"date": "2022-05-23", "close": 3.26, "volume": 185632.0}, {"date": "2022-05-24", "close": 3.15, "volume": 236911.0}, {"date": "2022-05-25", "close": 3.24, "volume": 213944.0}, {"date": "2022-05-26", "close": 3.18, "volume": 220437.0}, {"date": "2022-05-27", "close": 3.56, "volume": 319562.0}, {"date": "2022-05-31", "close": 3.34, "volume": 780552.0}, {"date": "2022-06-01", "close": 3.25, "volume": 381669.0}, {"date": "2022-06-02", "close": 3.28, "volume": 177033.0}, {"date": "2022-06-03", "close": 3.8, "volume": 302590.0}, {"date": "2022-06-06", "close": 3.64, "volume": 317438.0}, {"date": "2022-06-07", "close": 4.48, "volume": 360858.0}, {"date": "2022-06-08", "close": 4.47, "volume": 354298.0}, {"date": "2022-06-09", "close": 4.56, "volume": 424565.0}, {"date": "2022-06-10", "close": 4.23, "volume": 336928.0}, {"date": "2022-06-13", "close": 4.07, "volume": 293739.0}, {"date": "2022-06-14", "close": 3.96, "volume": 188815.0}, {"date": "2022-06-15", "close": 3.98, "volume": 264683.0}, {"date": "2022-06-16", "close": 3.73, "volume": 206703.0}, {"date": "2022-06-17", "close": 3.75, "volume": 357603.0}, {"date": "2022-06-21", "close": 4.06, "volume": 533463.0}, {"date": "2022-06-22", "close": 4.37, "volume": 394642.0}, {"date": "2022-06-23", "close": 4.43, "volume": 344265.0}, {"date": "2022-06-24", "close": 4.11, "volume": 4877051.0}, {"date": "2022-06-27", "close": 4.71, "volume": 455589.0}, {"date": "2022-06-28", "close": 4.86, "volume": 147662.0}, {"date": "2022-06-29", "close": 4.5, "volume": 234283.0}, {"date": "2022-06-30", "close": 4.48, "volume": 135091.0}, {"date": "2022-07-01", "close": 4.4, "volume": 79354.0}, {"date": "2022-07-05", "close": 4.47, "volume": 164377.0}, {"date": "2022-07-06", "close": 4.75, "volume": 220058.0}, {"date": "2022-07-07", "close": 5.24, "volume": 308666.0}, {"date": "2022-07-08", "close": 4.94, "volume": 252246.0}, {"date": "2022-07-11", "close": 4.48, "volume": 131369.0}, {"date": "2022-07-12", "close": 4.41, "volume": 110275.0}, {"date": "2022-07-13", "close": 4.42, "volume": 119413.0}, {"date": "2022-07-14", "close": 4.35, "volume": 131046.0}, {"date": "2022-07-15", "close": 4.27, "volume": 118023.0}, {"date": "2022-07-18", "close": 4.2, "volume": 108204.0}, {"date": "2022-07-19", "close": 4.27, "volume": 134920.0}, {"date": "2022-07-20", "close": 4.36, "volume": 111166.0}, {"date": "2022-07-21", "close": 4.39, "volume": 122882.0}, {"date": "2022-07-22", "close": 4.11, "volume": 99331.0}, {"date": "2022-07-25", "close": 4.1, "volume": 161090.0}, {"date": "2022-07-26", "close": 3.89, "volume": 87453.0}, {"date": "2022-07-27", "close": 3.9, "volume": 101500.0}, {"date": "2022-07-28", "close": 3.75, "volume": 153612.0}, {"date": "2022-07-29", "close": 3.66, "volume": 194969.0}, {"date": "2022-08-01", "close": 3.81, "volume": 146434.0}, {"date": "2022-08-02", "close": 3.6, "volume": 86879.0}, {"date": "2022-08-03", "close": 3.69, "volume": 197237.0}, {"date": "2022-08-04", "close": 3.77, "volume": 920213.0}, {"date": "2022-08-05", "close": 4.63, "volume": 187730.0}, {"date": "2022-08-08", "close": 4.82, "volume": 102738.0}, {"date": "2022-08-09", "close": 4.88, "volume": 277573.0}, {"date": "2022-08-10", "close": 4.69, "volume": 37032.0}, {"date": "2022-08-11", "close": 4.63, "volume": 53378.0}, {"date": "2022-08-12", "close": 4.84, "volume": 70811.0}, {"date": "2022-08-15", "close": 4.71, "volume": 60141.0}, {"date": "2022-08-16", "close": 4.59, "volume": 81636.0}, {"date": "2022-08-17", "close": 4.72, "volume": 130917.0}, {"date": "2022-08-18", "close": 4.56, "volume": 49702.0}, {"date": "2022-08-19", "close": 4.42, "volume": 31026.0}, {"date": "2022-08-22", "close": 4.42, "volume": 53307.0}, {"date": "2022-08-23", "close": 4.26, "volume": 19665.0}, {"date": "2022-08-24", "close": 4.34, "volume": 20586.0}, {"date": "2022-08-25", "close": 4.23, "volume": 21635.0}, {"date": "2022-08-26", "close": 3.96, "volume": 46807.0}, {"date": "2022-08-29", "close": 3.81, "volume": 32282.0}, {"date": "2022-08-30", "close": 3.59, "volume": 40879.0}, {"date": "2022-08-31", "close": 3.46, "volume": 149992.0}, {"date": "2022-09-01", "close": 3.45, "volume": 51999.0}, {"date": "2022-09-02", "close": 3.51, "volume": 89360.0}, {"date": "2022-09-06", "close": 3.51, "volume": 64958.0}, {"date": "2022-09-07", "close": 3.45, "volume": 48814.0}, {"date": "2022-09-08", "close": 3.55, "volume": 75725.0}, {"date": "2022-09-09", "close": 3.45, "volume": 83645.0}, {"date": "2022-09-12", "close": 3.41, "volume": 73720.0}, {"date": "2022-09-13", "close": 3.39, "volume": 94517.0}, {"date": "2022-09-14", "close": 3.28, "volume": 73647.0}, {"date": "2022-09-15", "close": 3.36, "volume": 95958.0}, {"date": "2022-09-16", "close": 3.59, "volume": 656240.0}, {"date": "2022-09-19", "close": 3.54, "volume": 113034.0}, {"date": "2022-09-20", "close": 3.48, "volume": 57762.0}, {"date": "2022-09-21", "close": 3.53, "volume": 108331.0}, {"date": "2022-09-22", "close": 3.51, "volume": 69142.0}, {"date": "2022-09-23", "close": 3.4, "volume": 353695.0}, {"date": "2022-09-26", "close": 3.15, "volume": 308719.0}, {"date": "2022-09-27", "close": 3.17, "volume": 282225.0}, {"date": "2022-09-28", "close": 3.25, "volume": 32289.0}, {"date": "2022-09-29", "close": 3.24, "volume": 44066.0}, {"date": "2022-09-30", "close": 3.2, "volume": 136891.0}, {"date": "2022-10-03", "close": 3.15, "volume": 38276.0}, {"date": "2022-10-04", "close": 3.15, "volume": 107778.0}, {"date": "2022-10-05", "close": 3.08, "volume": 70800.0}, {"date": "2022-10-06", "close": 3.09, "volume": 28567.0}, {"date": "2022-10-07", "close": 2.88, "volume": 80500.0}, {"date": "2022-10-10", "close": 2.79, "volume": 32400.0}, {"date": "2022-10-11", "close": 2.75, "volume": 46266.0}, {"date": "2022-10-12", "close": 3.07, "volume": 64013.0}, {"date": "2022-10-13", "close": 3.14, "volume": 43468.0}, {"date": "2022-10-14", "close": 2.77, "volume": 79232.0}, {"date": "2022-10-17", "close": 2.85, "volume": 67710.0}, {"date": "2022-10-18", "close": 2.91, "volume": 40452.0}, {"date": "2022-10-19", "close": 2.83, "volume": 93829.0}, {"date": "2022-10-20", "close": 2.69, "volume": 99233.0}, {"date": "2022-10-21", "close": 2.63, "volume": 31491.0}, {"date": "2022-10-24", "close": 2.61, "volume": 38589.0}, {"date": "2022-10-25", "close": 2.65, "volume": 39839.0}, {"date": "2022-10-26", "close": 2.63, "volume": 48903.0}, {"date": "2022-10-27", "close": 2.63, "volume": 40597.0}, {"date": "2022-10-28", "close": 2.67, "volume": 63592.0}, {"date": "2022-10-31", "close": 2.67, "volume": 33852.0}, {"date": "2022-11-01", "close": 2.73, "volume": 29951.0}, {"date": "2022-11-02", "close": 2.67, "volume": 34460.0}, {"date": "2022-11-03", "close": 2.51, "volume": 45292.0}, {"date": "2022-11-04", "close": 2.46, "volume": 69748.0}, {"date": "2022-11-07", "close": 2.44, "volume": 50098.0}, {"date": "2022-11-08", "close": 2.53, "volume": 146425.0}, {"date": "2022-11-09", "close": 2.64, "volume": 62042.0}, {"date": "2022-11-10", "close": 2.96, "volume": 55093.0}, {"date": "2022-11-11", "close": 2.9, "volume": 28206.0}, {"date": "2022-11-14", "close": 3.1, "volume": 46722.0}, {"date": "2022-11-15", "close": 3.51, "volume": 95168.0}, {"date": "2022-11-16", "close": 3.79, "volume": 154527.0}, {"date": "2022-11-17", "close": 4.05, "volume": 138255.0}, {"date": "2022-11-18", "close": 4.45, "volume": 318129.0}, {"date": "2022-11-21", "close": 4.0, "volume": 231409.0}, {"date": "2022-11-22", "close": 3.66, "volume": 132574.0}, {"date": "2022-11-23", "close": 3.63, "volume": 46025.0}, {"date": "2022-11-25", "close": 3.5, "volume": 6371.0}, {"date": "2022-11-28", "close": 3.79, "volume": 43780.0}, {"date": "2022-11-29", "close": 3.75, "volume": 77835.0}, {"date": "2022-11-30", "close": 3.59, "volume": 90577.0}, {"date": "2022-12-01", "close": 4.04, "volume": 66583.0}, {"date": "2022-12-02", "close": 4.2, "volume": 167711.0}, {"date": "2022-12-05", "close": 4.02, "volume": 100283.0}, {"date": "2022-12-06", "close": 3.8, "volume": 74772.0}, {"date": "2022-12-07", "close": 3.33, "volume": 70108.0}, {"date": "2022-12-08", "close": 3.235, "volume": 47008.0}, {"date": "2022-12-09", "close": 3.18, "volume": 56415.0}, {"date": "2022-12-12", "close": 3.22, "volume": 103468.0}, {"date": "2022-12-13", "close": 3.47, "volume": 81156.0}, {"date": "2022-12-14", "close": 3.52, "volume": 53721.0}, {"date": "2022-12-15", "close": 3.25, "volume": 40250.0}, {"date": "2022-12-16", "close": 3.12, "volume": 502381.0}, {"date": "2022-12-19", "close": 3.04, "volume": 80795.0}, {"date": "2022-12-20", "close": 2.94, "volume": 57523.0}, {"date": "2022-12-21", "close": 3.0, "volume": 1079779.0}, {"date": "2022-12-22", "close": 4.79, "volume": 29330910.0}, {"date": "2022-12-23", "close": 5.78, "volume": 14669710.0}, {"date": "2022-12-27", "close": 5.45, "volume": 1384435.0}, {"date": "2022-12-28", "close": 5.85, "volume": 2016654.0}, {"date": "2022-12-29", "close": 5.28, "volume": 841644.0}, {"date": "2022-12-30", "close": 5.89, "volume": 714836.0}, {"date": "2023-01-03", "close": 5.99, "volume": 1014278.0}, {"date": "2023-01-04", "close": 5.78, "volume": 469598.0}, {"date": "2023-01-05", "close": 5.99, "volume": 592238.0}, {"date": "2023-01-06", "close": 5.65, "volume": 416022.0}, {"date": "2023-01-09", "close": 5.62, "volume": 474052.0}, {"date": "2023-01-10", "close": 5.78, "volume": 724860.0}, {"date": "2023-01-11", "close": 6.03, "volume": 332331.0}, {"date": "2023-01-12", "close": 5.67, "volume": 271667.0}, {"date": "2023-01-13", "close": 5.92, "volume": 509116.0}, {"date": "2023-01-17", "close": 5.86, "volume": 336543.0}, {"date": "2023-01-18", "close": 6.33, "volume": 604417.0}, {"date": "2023-01-19", "close": 6.23, "volume": 516815.0}, {"date": "2023-01-20", "close": 6.68, "volume": 364690.0}, {"date": "2023-01-23", "close": 6.75, "volume": 228798.0}, {"date": "2023-01-24", "close": 6.09, "volume": 437378.0}, {"date": "2023-01-25", "close": 5.92, "volume": 142144.0}, {"date": "2023-01-26", "close": 5.85, "volume": 106522.0}, {"date": "2023-01-27", "close": 6.13, "volume": 145328.0}, {"date": "2023-01-30", "close": 5.63, "volume": 153262.0}, {"date": "2023-01-31", "close": 5.66, "volume": 98682.0}, {"date": "2023-02-01", "close": 6.0, "volume": 135985.0}, {"date": "2023-02-02", "close": 6.03, "volume": 240129.0}, {"date": "2023-02-03", "close": 5.72, "volume": 283410.0}, {"date": "2023-02-06", "close": 5.65, "volume": 169707.0}, {"date": "2023-02-07", "close": 5.6, "volume": 118059.0}, {"date": "2023-02-08", "close": 5.27, "volume": 183260.0}, {"date": "2023-02-09", "close": 5.21, "volume": 225851.0}, {"date": "2023-02-10", "close": 5.02, "volume": 251844.0}, {"date": "2023-02-13", "close": 4.84, "volume": 184763.0}, {"date": "2023-02-14", "close": 4.76, "volume": 288885.0}, {"date": "2023-02-15", "close": 4.8, "volume": 460857.0}, {"date": "2023-02-16", "close": 4.69, "volume": 165560.0}, {"date": "2023-02-17", "close": 4.73, "volume": 102547.0}, {"date": "2023-02-21", "close": 4.55, "volume": 128275.0}, {"date": "2023-02-22", "close": 4.55, "volume": 315966.0}, {"date": "2023-02-23", "close": 4.59, "volume": 116110.0}, {"date": "2023-02-24", "close": 4.42, "volume": 175459.0}, {"date": "2023-02-27", "close": 4.55, "volume": 133879.0}, {"date": "2023-02-28", "close": 4.43, "volume": 66002.0}, {"date": "2023-03-01", "close": 4.4, "volume": 60162.0}, {"date": "2023-03-02", "close": 4.47, "volume": 88753.0}, {"date": "2023-03-03", "close": 4.51, "volume": 148457.0}, {"date": "2023-03-06", "close": 4.51, "volume": 95742.0}, {"date": "2023-03-07", "close": 4.54, "volume": 117223.0}, {"date": "2023-03-08", "close": 4.52, "volume": 75544.0}, {"date": "2023-03-09", "close": 4.3, "volume": 141291.0}, {"date": "2023-03-10", "close": 4.26, "volume": 146740.0}, {"date": "2023-03-13", "close": 4.55, "volume": 144476.0}, {"date": "2023-03-14", "close": 4.65, "volume": 103831.0}, {"date": "2023-03-15", "close": 4.33, "volume": 105778.0}, {"date": "2023-03-16", "close": 4.99, "volume": 624357.0}, {"date": "2023-03-17", "close": 4.56, "volume": 424867.0}, {"date": "2023-03-20", "close": 4.49, "volume": 101947.0}, {"date": "2023-03-21", "close": 4.97, "volume": 296179.0}, {"date": "2023-03-22", "close": 4.62, "volume": 90952.0}, {"date": "2023-03-23", "close": 5.2, "volume": 294164.0}, {"date": "2023-03-24", "close": 5.26, "volume": 184800.0}, {"date": "2023-03-27", "close": 5.01, "volume": 145282.0}, {"date": "2023-03-28", "close": 4.73, "volume": 155845.0}, {"date": "2023-03-29", "close": 5.01, "volume": 144986.0}, {"date": "2023-03-30", "close": 5.43, "volume": 526777.0}, {"date": "2023-03-31", "close": 5.7, "volume": 300109.0}, {"date": "2023-04-03", "close": 5.87, "volume": 259323.0}, {"date": "2023-04-04", "close": 5.53, "volume": 181173.0}, {"date": "2023-04-05", "close": 5.38, "volume": 124595.0}, {"date": "2023-04-06", "close": 5.79, "volume": 85315.0}, {"date": "2023-04-10", "close": 5.73, "volume": 138534.0}, {"date": "2023-04-11", "close": 5.75, "volume": 141059.0}, {"date": "2023-04-12", "close": 5.63, "volume": 89263.0}, {"date": "2023-04-13", "close": 5.84, "volume": 108214.0}, {"date": "2023-04-14", "close": 6.04, "volume": 231512.0}, {"date": "2023-04-17", "close": 6.15, "volume": 123495.0}, {"date": "2023-04-18", "close": 5.75, "volume": 152434.0}, {"date": "2023-04-19", "close": 5.55, "volume": 203237.0}, {"date": "2023-04-20", "close": 5.3, "volume": 189693.0}, {"date": "2023-04-21", "close": 5.4, "volume": 85241.0}, {"date": "2023-04-24", "close": 5.38, "volume": 187413.0}, {"date": "2023-04-25", "close": 5.01, "volume": 307936.0}, {"date": "2023-04-26", "close": 5.055, "volume": 153917.0}, {"date": "2023-04-27", "close": 5.08, "volume": 69528.0}, {"date": "2023-04-28", "close": 5.17, "volume": 58665.0}, {"date": "2023-05-01", "close": 5.24, "volume": 80296.0}, {"date": "2023-05-02", "close": 5.13, "volume": 37895.0}, {"date": "2023-05-03", "close": 5.18, "volume": 146344.0}, {"date": "2023-05-04", "close": 4.95, "volume": 281637.0}, {"date": "2023-05-05", "close": 5.11, "volume": 107925.0}, {"date": "2023-05-08", "close": 5.22, "volume": 77863.0}, {"date": "2023-05-09", "close": 5.09, "volume": 81752.0}, {"date": "2023-05-10", "close": 5.14, "volume": 90762.0}, {"date": "2023-05-11", "close": 5.17, "volume": 85151.0}, {"date": "2023-05-12", "close": 5.115, "volume": 37458.0}, {"date": "2023-05-15", "close": 5.17, "volume": 106922.0}, {"date": "2023-05-16", "close": 5.03, "volume": 58034.0}, {"date": "2023-05-17", "close": 4.99, "volume": 133469.0}, {"date": "2023-05-18", "close": 4.96, "volume": 126987.0}, {"date": "2023-05-19", "close": 4.96, "volume": 55228.0}, {"date": "2023-05-22", "close": 5.23, "volume": 168949.0}, {"date": "2023-05-23", "close": 5.19, "volume": 108962.0}, {"date": "2023-05-24", "close": 5.15, "volume": 71296.0}, {"date": "2023-05-25", "close": 5.15, "volume": 86925.0}, {"date": "2023-05-26", "close": 5.03, "volume": 116150.0}, {"date": "2023-05-30", "close": 5.035, "volume": 121512.0}, {"date": "2023-05-31", "close": 5.04, "volume": 138538.0}, {"date": "2023-06-01", "close": 5.27, "volume": 142194.0}, {"date": "2023-06-02", "close": 5.32, "volume": 149953.0}, {"date": "2023-06-05", "close": 5.33, "volume": 740560.0}, {"date": "2023-06-06", "close": 5.51, "volume": 864892.0}, {"date": "2023-06-07", "close": 5.69, "volume": 536201.0}, {"date": "2023-06-08", "close": 5.25, "volume": 332857.0}, {"date": "2023-06-09", "close": 5.15, "volume": 225175.0}, {"date": "2023-06-12", "close": 5.69, "volume": 192583.0}, {"date": "2023-06-13", "close": 6.18, "volume": 202599.0}, {"date": "2023-06-14", "close": 6.33, "volume": 279428.0}, {"date": "2023-06-15", "close": 6.43, "volume": 235321.0}, {"date": "2023-06-16", "close": 6.21, "volume": 437942.0}, {"date": "2023-06-20", "close": 6.49, "volume": 307037.0}, {"date": "2023-06-21", "close": 6.58, "volume": 241026.0}, {"date": "2023-06-22", "close": 6.54, "volume": 762468.0}, {"date": "2023-06-23", "close": 6.49, "volume": 5783647.0}, {"date": "2023-06-26", "close": 8.29, "volume": 2021254.0}, {"date": "2023-06-27", "close": 8.4, "volume": 889731.0}, {"date": "2023-06-28", "close": 7.99, "volume": 524755.0}, {"date": "2023-06-29", "close": 7.55, "volume": 592353.0}, {"date": "2023-06-30", "close": 7.76, "volume": 1275328.0}, {"date": "2023-07-03", "close": 7.67, "volume": 112085.0}, {"date": "2023-07-05", "close": 7.83, "volume": 312076.0}, {"date": "2023-07-06", "close": 7.56, "volume": 183894.0}, {"date": "2023-07-07", "close": 7.67, "volume": 154637.0}, {"date": "2023-07-10", "close": 7.94, "volume": 231610.0}, {"date": "2023-07-11", "close": 7.93, "volume": 316464.0}, {"date": "2023-07-12", "close": 7.76, "volume": 427840.0}, {"date": "2023-07-13", "close": 7.85, "volume": 265363.0}, {"date": "2023-07-14", "close": 7.79, "volume": 232580.0}, {"date": "2023-07-17", "close": 8.23, "volume": 493101.0}, {"date": "2023-07-18", "close": 8.13, "volume": 192011.0}, {"date": "2023-07-19", "close": 7.6, "volume": 349619.0}, {"date": "2023-07-20", "close": 7.9, "volume": 232332.0}, {"date": "2023-07-21", "close": 8.58, "volume": 454381.0}, {"date": "2023-07-24", "close": 8.82, "volume": 404333.0}, {"date": "2023-07-25", "close": 8.64, "volume": 261826.0}, {"date": "2023-07-26", "close": 8.72, "volume": 234063.0}, {"date": "2023-07-27", "close": 7.93, "volume": 379471.0}, {"date": "2023-07-28", "close": 8.25, "volume": 192968.0}, {"date": "2023-07-31", "close": 8.36, "volume": 190284.0}, {"date": "2023-08-01", "close": 8.11, "volume": 266420.0}, {"date": "2023-08-02", "close": 7.9, "volume": 232564.0}, {"date": "2023-08-03", "close": 7.87, "volume": 137918.0}, {"date": "2023-08-04", "close": 7.67, "volume": 91612.0}, {"date": "2023-08-07", "close": 7.51, "volume": 167158.0}, {"date": "2023-08-08", "close": 7.6, "volume": 188554.0}, {"date": "2023-08-09", "close": 7.67, "volume": 154244.0}, {"date": "2023-08-10", "close": 7.93, "volume": 163889.0}, {"date": "2023-08-11", "close": 8.8, "volume": 778943.0}, {"date": "2023-08-14", "close": 8.0, "volume": 322609.0}, {"date": "2023-08-15", "close": 8.73, "volume": 480098.0}, {"date": "2023-08-16", "close": 9.24, "volume": 574051.0}, {"date": "2023-08-17", "close": 8.51, "volume": 419730.0}, {"date": "2023-08-18", "close": 8.465, "volume": 284306.0}, {"date": "2023-08-21", "close": 8.81, "volume": 200061.0}, {"date": "2023-08-22", "close": 8.92, "volume": 198182.0}, {"date": "2023-08-23", "close": 8.99, "volume": 177675.0}, {"date": "2023-08-24", "close": 8.83, "volume": 93117.0}, {"date": "2023-08-25", "close": 9.09, "volume": 193259.0}, {"date": "2023-08-28", "close": 8.92, "volume": 167920.0}, {"date": "2023-08-29", "close": 9.02, "volume": 147731.0}, {"date": "2023-08-30", "close": 9.15, "volume": 145065.0}, {"date": "2023-08-31", "close": 8.96, "volume": 103396.0}, {"date": "2023-09-01", "close": 9.28, "volume": 144774.0}, {"date": "2023-09-05", "close": 9.0, "volume": 305197.0}, {"date": "2023-09-06", "close": 8.85, "volume": 192873.0}, {"date": "2023-09-07", "close": 8.84, "volume": 237424.0}, {"date": "2023-09-08", "close": 8.995, "volume": 173080.0}, {"date": "2023-09-11", "close": 8.86, "volume": 148378.0}, {"date": "2023-09-12", "close": 8.45, "volume": 204497.0}, {"date": "2023-09-13", "close": 8.24, "volume": 454660.0}, {"date": "2023-09-14", "close": 8.25, "volume": 411268.0}, {"date": "2023-09-15", "close": 8.3, "volume": 645911.0}, {"date": "2023-09-18", "close": 8.33, "volume": 275299.0}, {"date": "2023-09-19", "close": 8.39, "volume": 338505.0}, {"date": "2023-09-20", "close": 8.0, "volume": 679469.0}, {"date": "2023-09-21", "close": 7.55, "volume": 419000.0}, {"date": "2023-09-22", "close": 7.81, "volume": 368496.0}, {"date": "2023-09-25", "close": 7.56, "volume": 432731.0}, {"date": "2023-09-26", "close": 7.04, "volume": 337214.0}, {"date": "2023-09-27", "close": 6.43, "volume": 905317.0}, {"date": "2023-09-28", "close": 6.13, "volume": 818954.0}, {"date": "2023-09-29", "close": 6.05, "volume": 756624.0}, {"date": "2023-10-02", "close": 5.89, "volume": 559917.0}, {"date": "2023-10-03", "close": 5.59, "volume": 563865.0}, {"date": "2023-10-04", "close": 5.92, "volume": 605411.0}, {"date": "2023-10-05", "close": 6.29, "volume": 339239.0}, {"date": "2023-10-06", "close": 6.45, "volume": 505631.0}, {"date": "2023-10-09", "close": 6.17, "volume": 313133.0}, {"date": "2023-10-10", "close": 6.39, "volume": 840467.0}, {"date": "2023-10-11", "close": 5.83, "volume": 490626.0}, {"date": "2023-10-12", "close": 5.58, "volume": 742637.0}, {"date": "2023-10-13", "close": 5.565, "volume": 560057.0}, {"date": "2023-10-16", "close": 5.59, "volume": 223821.0}, {"date": "2023-10-17", "close": 5.63, "volume": 257737.0}, {"date": "2023-10-18", "close": 5.52, "volume": 452300.0}, {"date": "2023-10-19", "close": 5.405, "volume": 361132.0}, {"date": "2023-10-20", "close": 5.66, "volume": 251494.0}, {"date": "2023-10-23", "close": 5.46, "volume": 1583108.0}, {"date": "2023-10-24", "close": 6.12, "volume": 892123.0}, {"date": "2023-10-25", "close": 6.0, "volume": 475110.0}, {"date": "2023-10-26", "close": 6.48, "volume": 799224.0}, {"date": "2023-10-27", "close": 6.28, "volume": 343422.0}, {"date": "2023-10-30", "close": 6.37, "volume": 322191.0}, {"date": "2023-10-31", "close": 6.7, "volume": 475707.0}, {"date": "2023-11-01", "close": 6.57, "volume": 440358.0}, {"date": "2023-11-02", "close": 6.75, "volume": 487616.0}, {"date": "2023-11-03", "close": 7.08, "volume": 525536.0}, {"date": "2023-11-06", "close": 6.9, "volume": 1301928.0}, {"date": "2023-11-07", "close": 6.85, "volume": 431463.0}, {"date": "2023-11-08", "close": 6.8, "volume": 404267.0}, {"date": "2023-11-09", "close": 6.43, "volume": 241583.0}, {"date": "2023-11-10", "close": 6.24, "volume": 378861.0}, {"date": "2023-11-13", "close": 6.13, "volume": 393154.0}, {"date": "2023-11-14", "close": 6.78, "volume": 303743.0}, {"date": "2023-11-15", "close": 6.53, "volume": 331434.0}, {"date": "2023-11-16", "close": 6.55, "volume": 343147.0}, {"date": "2023-11-17", "close": 6.84, "volume": 460593.0}, {"date": "2023-11-20", "close": 7.14, "volume": 316022.0}, {"date": "2023-11-21", "close": 7.11, "volume": 267349.0}, {"date": "2023-11-22", "close": 7.3, "volume": 167421.0}, {"date": "2023-11-24", "close": 7.49, "volume": 140420.0}, {"date": "2023-11-27", "close": 7.37, "volume": 250218.0}, {"date": "2023-11-28", "close": 7.32, "volume": 201729.0}, {"date": "2023-11-29", "close": 7.675, "volume": 418108.0}, {"date": "2023-11-30", "close": 7.9, "volume": 556984.0}, {"date": "2023-12-01", "close": 8.27, "volume": 412571.0}, {"date": "2023-12-04", "close": 8.45, "volume": 342500.0}, {"date": "2023-12-05", "close": 8.87, "volume": 654255.0}, {"date": "2023-12-06", "close": 8.95, "volume": 644804.0}, {"date": "2023-12-07", "close": 9.28, "volume": 307178.0}, {"date": "2023-12-08", "close": 9.43, "volume": 295298.0}, {"date": "2023-12-11", "close": 8.93, "volume": 398623.0}, {"date": "2023-12-12", "close": 8.65, "volume": 283569.0}, {"date": "2023-12-13", "close": 9.35, "volume": 552581.0}, {"date": "2023-12-14", "close": 9.18, "volume": 473671.0}, {"date": "2023-12-15", "close": 9.31, "volume": 814571.0}, {"date": "2023-12-18", "close": 8.5, "volume": 412143.0}, {"date": "2023-12-19", "close": 8.74, "volume": 354429.0}, {"date": "2023-12-20", "close": 8.53, "volume": 264503.0}, {"date": "2023-12-21", "close": 8.87, "volume": 153179.0}, {"date": "2023-12-22", "close": 8.88, "volume": 167896.0}, {"date": "2023-12-26", "close": 9.16, "volume": 277725.0}, {"date": "2023-12-27", "close": 9.14, "volume": 135712.0}, {"date": "2023-12-28", "close": 9.2, "volume": 315490.0}, {"date": "2023-12-29", "close": 9.2, "volume": 249653.0}, {"date": "2024-01-02", "close": 9.14, "volume": 199309.0}, {"date": "2024-01-03", "close": 8.97, "volume": 154596.0}, {"date": "2024-01-04", "close": 8.93, "volume": 162004.0}, {"date": "2024-01-05", "close": 8.42, "volume": 222466.0}, {"date": "2024-01-08", "close": 8.24, "volume": 383766.0}, {"date": "2024-01-09", "close": 8.25, "volume": 167029.0}, {"date": "2024-01-10", "close": 8.13, "volume": 294277.0}, {"date": "2024-01-11", "close": 8.04, "volume": 223339.0}, {"date": "2024-01-12", "close": 8.6, "volume": 257422.0}, {"date": "2024-01-16", "close": 8.34, "volume": 312539.0}, {"date": "2024-01-17", "close": 9.305, "volume": 2994710.0}, {"date": "2024-01-18", "close": 9.215, "volume": 496299.0}, {"date": "2024-01-19", "close": 10.02, "volume": 374823.0}, {"date": "2024-01-22", "close": 10.51, "volume": 521662.0}, {"date": "2024-01-23", "close": 10.82, "volume": 358380.0}, {"date": "2024-01-24", "close": 10.885, "volume": 439602.0}, {"date": "2024-01-25", "close": 10.405, "volume": 482670.0}, {"date": "2024-01-26", "close": 10.21, "volume": 319443.0}, {"date": "2024-01-29", "close": 11.71, "volume": 530921.0}, {"date": "2024-01-30", "close": 11.49, "volume": 642301.0}, {"date": "2024-01-31", "close": 10.99, "volume": 340514.0}, {"date": "2024-02-01", "close": 11.52, "volume": 197771.0}, {"date": "2024-02-02", "close": 11.23, "volume": 226406.0}, {"date": "2024-02-05", "close": 11.48, "volume": 241452.0}, {"date": "2024-02-06", "close": 12.3, "volume": 438639.0}, {"date": "2024-02-07", "close": 12.6, "volume": 441066.0}, {"date": "2024-02-08", "close": 12.245, "volume": 778340.0}, {"date": "2024-02-09", "close": 12.66, "volume": 273957.0}, {"date": "2024-02-12", "close": 12.0, "volume": 627027.0}, {"date": "2024-02-13", "close": 11.28, "volume": 434539.0}, {"date": "2024-02-14", "close": 10.97, "volume": 407576.0}, {"date": "2024-02-15", "close": 11.25, "volume": 562928.0}, {"date": "2024-02-16", "close": 11.25, "volume": 287002.0}, {"date": "2024-02-20", "close": 10.48, "volume": 452250.0}, {"date": "2024-02-21", "close": 10.32, "volume": 318167.0}, {"date": "2024-02-22", "close": 10.12, "volume": 573371.0}, {"date": "2024-02-23", "close": 11.02, "volume": 344392.0}, {"date": "2024-02-26", "close": 11.95, "volume": 403443.0}, {"date": "2024-02-27", "close": 11.98, "volume": 292854.0}, {"date": "2024-02-28", "close": 11.75, "volume": 673461.0}, {"date": "2024-02-29", "close": 12.74, "volume": 2864488.0}, {"date": "2024-03-01", "close": 14.66, "volume": 961439.0}, {"date": "2024-03-04", "close": 14.96, "volume": 583865.0}, {"date": "2024-03-05", "close": 15.49, "volume": 611629.0}, {"date": "2024-03-06", "close": 16.03, "volume": 622394.0}, {"date": "2024-03-07", "close": 15.91, "volume": 294010.0}, {"date": "2024-03-08", "close": 14.99, "volume": 551652.0}, {"date": "2024-03-11", "close": 14.99, "volume": 589692.0}, {"date": "2024-03-12", "close": 14.32, "volume": 858579.0}, {"date": "2024-03-13", "close": 15.23, "volume": 736248.0}, {"date": "2024-03-14", "close": 15.02, "volume": 587228.0}, {"date": "2024-03-15", "close": 15.1, "volume": 2300144.0}, {"date": "2024-03-18", "close": 14.68, "volume": 759157.0}, {"date": "2024-03-19", "close": 14.32, "volume": 1090935.0}, {"date": "2024-03-20", "close": 14.36, "volume": 489893.0}, {"date": "2024-03-21", "close": 14.59, "volume": 388286.0}, {"date": "2024-03-22", "close": 13.91, "volume": 288201.0}, {"date": "2024-03-25", "close": 13.46, "volume": 555503.0}, {"date": "2024-03-26", "close": 13.46, "volume": 416041.0}, {"date": "2024-03-27", "close": 13.465, "volume": 399452.0}, {"date": "2024-03-28", "close": 13.75, "volume": 725532.0}, {"date": "2024-04-01", "close": 12.93, "volume": 557642.0}, {"date": "2024-04-02", "close": 12.17, "volume": 459666.0}, {"date": "2024-04-03", "close": 11.39, "volume": 631163.0}, {"date": "2024-04-04", "close": 11.19, "volume": 363578.0}, {"date": "2024-04-05", "close": 10.97, "volume": 352610.0}, {"date": "2024-04-08", "close": 10.75, "volume": 502984.0}, {"date": "2024-04-09", "close": 10.67, "volume": 1160058.0}, {"date": "2024-04-10", "close": 10.0, "volume": 739621.0}, {"date": "2024-04-11", "close": 10.0, "volume": 376079.0}, {"date": "2024-04-12", "close": 9.8, "volume": 318269.0}, {"date": "2024-04-15", "close": 9.54, "volume": 332213.0}, {"date": "2024-04-16", "close": 9.45, "volume": 203765.0}, {"date": "2024-04-17", "close": 9.76, "volume": 509942.0}, {"date": "2024-04-18", "close": 9.51, "volume": 589783.0}, {"date": "2024-04-19", "close": 9.19, "volume": 668037.0}, {"date": "2024-04-22", "close": 8.72, "volume": 315162.0}, {"date": "2024-04-23", "close": 8.77, "volume": 270485.0}, {"date": "2024-04-24", "close": 8.08, "volume": 374881.0}, {"date": "2024-04-25", "close": 7.67, "volume": 636172.0}, {"date": "2024-04-26", "close": 8.07, "volume": 401565.0}, {"date": "2024-04-29", "close": 8.23, "volume": 425342.0}, {"date": "2024-04-30", "close": 8.83, "volume": 761332.0}, {"date": "2024-05-01", "close": 9.33, "volume": 762455.0}, {"date": "2024-05-02", "close": 9.52, "volume": 555938.0}, {"date": "2024-05-03", "close": 9.71, "volume": 277184.0}, {"date": "2024-05-06", "close": 9.37, "volume": 311589.0}, {"date": "2024-05-07", "close": 9.61, "volume": 375149.0}, {"date": "2024-05-08", "close": 9.6, "volume": 334788.0}, {"date": "2024-05-09", "close": 9.5, "volume": 359807.0}, {"date": "2024-05-10", "close": 8.99, "volume": 242533.0}, {"date": "2024-05-13", "close": 8.97, "volume": 425134.0}, {"date": "2024-05-14", "close": 9.09, "volume": 220009.0}, {"date": "2024-05-15", "close": 9.31, "volume": 421915.0}, {"date": "2024-05-16", "close": 9.02, "volume": 280515.0}, {"date": "2024-05-17", "close": 9.16, "volume": 368164.0}, {"date": "2024-05-20", "close": 9.08, "volume": 255652.0}, {"date": "2024-05-21", "close": 8.89, "volume": 249121.0}, {"date": "2024-05-22", "close": 9.17, "volume": 322830.0}, {"date": "2024-05-23", "close": 8.8, "volume": 728320.0}, {"date": "2024-05-24", "close": 8.55, "volume": 638729.0}, {"date": "2024-05-28", "close": 8.81, "volume": 322057.0}, {"date": "2024-05-29", "close": 8.45, "volume": 345742.0}, {"date": "2024-05-30", "close": 8.93, "volume": 457108.0}, {"date": "2024-05-31", "close": 8.99, "volume": 973865.0}, {"date": "2024-06-03", "close": 8.78, "volume": 446638.0}, {"date": "2024-06-04", "close": 8.66, "volume": 350834.0}, {"date": "2024-06-05", "close": 9.17, "volume": 520382.0}, {"date": "2024-06-06", "close": 8.93, "volume": 219352.0}, {"date": "2024-06-07", "close": 8.83, "volume": 204939.0}, {"date": "2024-06-10", "close": 8.6, "volume": 343988.0}, {"date": "2024-06-11", "close": 8.01, "volume": 312976.0}, {"date": "2024-06-12", "close": 7.9, "volume": 441870.0}, {"date": "2024-06-13", "close": 7.68, "volume": 583102.0}, {"date": "2024-06-14", "close": 7.49, "volume": 448411.0}, {"date": "2024-06-17", "close": 7.44, "volume": 383780.0}, {"date": "2024-06-18", "close": 7.18, "volume": 236747.0}, {"date": "2024-06-20", "close": 7.01, "volume": 346434.0}, {"date": "2024-06-21", "close": 7.23, "volume": 869846.0}, {"date": "2024-06-24", "close": 7.15, "volume": 458628.0}, {"date": "2024-06-25", "close": 6.74, "volume": 379334.0}, {"date": "2024-06-26", "close": 6.63, "volume": 817471.0}, {"date": "2024-06-27", "close": 6.91, "volume": 591896.0}, {"date": "2024-06-28", "close": 7.07, "volume": 3877951.0}, {"date": "2024-07-01", "close": 7.64, "volume": 478778.0}, {"date": "2024-07-02", "close": 7.52, "volume": 529340.0}, {"date": "2024-07-03", "close": 7.52, "volume": 196440.0}, {"date": "2024-07-05", "close": 7.69, "volume": 333704.0}, {"date": "2024-07-08", "close": 8.5, "volume": 1182509.0}, {"date": "2024-07-09", "close": 9.34, "volume": 1264009.0}, {"date": "2024-07-10", "close": 9.33, "volume": 777868.0}, {"date": "2024-07-11", "close": 9.6, "volume": 994370.0}, {"date": "2024-07-12", "close": 10.06, "volume": 869760.0}, {"date": "2024-07-15", "close": 10.75, "volume": 545377.0}, {"date": "2024-07-16", "close": 10.99, "volume": 643835.0}, {"date": "2024-07-17", "close": 10.22, "volume": 952484.0}, {"date": "2024-07-18", "close": 10.22, "volume": 912370.0}, {"date": "2024-07-19", "close": 10.22, "volume": 329681.0}, {"date": "2024-07-22", "close": 10.69, "volume": 343642.0}, {"date": "2024-07-23", "close": 11.26, "volume": 418694.0}, {"date": "2024-07-24", "close": 10.78, "volume": 333460.0}, {"date": "2024-07-25", "close": 11.24, "volume": 415787.0}, {"date": "2024-07-26", "close": 11.9, "volume": 658678.0}, {"date": "2024-07-29", "close": 11.13, "volume": 288469.0}, {"date": "2024-07-30", "close": 11.23, "volume": 294527.0}, {"date": "2024-07-31", "close": 11.2, "volume": 416344.0}, {"date": "2024-08-01", "close": 10.61, "volume": 625307.0}, {"date": "2024-08-02", "close": 9.71, "volume": 551228.0}, {"date": "2024-08-05", "close": 8.87, "volume": 690171.0}, {"date": "2024-08-06", "close": 8.99, "volume": 342632.0}, {"date": "2024-08-07", "close": 8.47, "volume": 394366.0}, {"date": "2024-08-08", "close": 8.83, "volume": 557678.0}, {"date": "2024-08-09", "close": 8.39, "volume": 370621.0}, {"date": "2024-08-12", "close": 8.28, "volume": 247433.0}, {"date": "2024-08-13", "close": 8.84, "volume": 420385.0}, {"date": "2024-08-14", "close": 9.87, "volume": 1319558.0}, {"date": "2024-08-15", "close": 10.83, "volume": 681918.0}, {"date": "2024-08-16", "close": 9.3, "volume": 588700.0}, {"date": "2024-08-19", "close": 10.1, "volume": 343881.0}, {"date": "2024-08-20", "close": 9.86, "volume": 348229.0}, {"date": "2024-08-21", "close": 9.81, "volume": 302236.0}, {"date": "2024-08-22", "close": 9.19, "volume": 421702.0}, {"date": "2024-08-23", "close": 9.6, "volume": 410385.0}, {"date": "2024-08-26", "close": 10.18, "volume": 366095.0}, {"date": "2024-08-27", "close": 9.99, "volume": 353604.0}, {"date": "2024-08-28", "close": 10.17, "volume": 224764.0}, {"date": "2024-08-29", "close": 10.2, "volume": 216732.0}, {"date": "2024-08-30", "close": 10.37, "volume": 290662.0}, {"date": "2024-09-03", "close": 10.07, "volume": 484232.0}, {"date": "2024-09-04", "close": 9.59, "volume": 342210.0}, {"date": "2024-09-05", "close": 9.48, "volume": 298288.0}, {"date": "2024-09-06", "close": 9.65, "volume": 312006.0}, {"date": "2024-09-09", "close": 9.79, "volume": 331839.0}, {"date": "2024-09-10", "close": 9.96, "volume": 274528.0}, {"date": "2024-09-11", "close": 9.9, "volume": 262926.0}, {"date": "2024-09-12", "close": 9.06, "volume": 298392.0}, {"date": "2024-09-13", "close": 9.89, "volume": 1525306.0}, {"date": "2024-09-16", "close": 9.99, "volume": 603855.0}, {"date": "2024-09-17", "close": 10.1, "volume": 302362.0}, {"date": "2024-09-18", "close": 10.67, "volume": 361120.0}, {"date": "2024-09-19", "close": 11.16, "volume": 969276.0}, {"date": "2024-09-20", "close": 11.25, "volume": 1743996.0}, {"date": "2024-09-23", "close": 10.73, "volume": 606157.0}, {"date": "2024-09-24", "close": 10.75, "volume": 276644.0}, {"date": "2024-09-25", "close": 10.0, "volume": 995063.0}, {"date": "2024-09-26", "close": 10.36, "volume": 262208.0}, {"date": "2024-09-27", "close": 10.65, "volume": 196302.0}, {"date": "2024-09-30", "close": 10.25, "volume": 271313.0}, {"date": "2024-10-01", "close": 10.04, "volume": 427044.0}, {"date": "2024-10-02", "close": 9.79, "volume": 269310.0}, {"date": "2024-10-03", "close": 9.54, "volume": 241670.0}, {"date": "2024-10-04", "close": 9.61, "volume": 202037.0}, {"date": "2024-10-07", "close": 9.5, "volume": 285581.0}, {"date": "2024-10-08", "close": 9.49, "volume": 246075.0}, {"date": "2024-10-09", "close": 9.27, "volume": 190952.0}, {"date": "2024-10-10", "close": 9.28, "volume": 401246.0}, {"date": "2024-10-11", "close": 9.33, "volume": 309650.0}, {"date": "2024-10-14", "close": 9.54, "volume": 489930.0}, {"date": "2024-10-15", "close": 9.52, "volume": 614482.0}, {"date": "2024-10-16", "close": 9.65, "volume": 440792.0}, {"date": "2024-10-17", "close": 9.15, "volume": 321468.0}, {"date": "2024-10-18", "close": 9.45, "volume": 231725.0}, {"date": "2024-10-21", "close": 9.12, "volume": 245626.0}, {"date": "2024-10-22", "close": 8.71, "volume": 213050.0}, {"date": "2024-10-23", "close": 8.82, "volume": 878817.0}, {"date": "2024-10-24", "close": 8.44, "volume": 292968.0}, {"date": "2024-10-25", "close": 8.15, "volume": 202486.0}, {"date": "2024-10-28", "close": 8.45, "volume": 314187.0}, {"date": "2024-10-29", "close": 9.0, "volume": 1369087.0}, {"date": "2024-10-30", "close": 9.42, "volume": 486944.0}, {"date": "2024-10-31", "close": 9.38, "volume": 584679.0}, {"date": "2024-11-01", "close": 9.41, "volume": 349888.0}, {"date": "2024-11-04", "close": 9.48, "volume": 617529.0}, {"date": "2024-11-05", "close": 9.68, "volume": 699772.0}, {"date": "2024-11-06", "close": 10.3, "volume": 599643.0}, {"date": "2024-11-07", "close": 9.95, "volume": 333521.0}, {"date": "2024-11-08", "close": 10.26, "volume": 228584.0}, {"date": "2024-11-11", "close": 10.3, "volume": 371448.0}, {"date": "2024-11-12", "close": 10.26, "volume": 304923.0}, {"date": "2024-11-13", "close": 10.27, "volume": 534236.0}, {"date": "2024-11-14", "close": 8.83, "volume": 728521.0}, {"date": "2024-11-15", "close": 8.5, "volume": 640749.0}, {"date": "2024-11-18", "close": 8.56, "volume": 570166.0}, {"date": "2024-11-19", "close": 8.89, "volume": 298212.0}, {"date": "2024-11-20", "close": 8.74, "volume": 342785.0}, {"date": "2024-11-21", "close": 9.12, "volume": 317031.0}, {"date": "2024-11-22", "close": 9.59, "volume": 285786.0}, {"date": "2024-11-25", "close": 9.87, "volume": 663220.0}, {"date": "2024-11-26", "close": 9.8, "volume": 255196.0}, {"date": "2024-11-27", "close": 9.97, "volume": 251590.0}, {"date": "2024-11-29", "close": 9.9, "volume": 175691.0}, {"date": "2024-12-02", "close": 10.17, "volume": 298101.0}, {"date": "2024-12-03", "close": 9.6, "volume": 289374.0}, {"date": "2024-12-04", "close": 9.8, "volume": 270203.0}, {"date": "2024-12-05", "close": 9.56, "volume": 196938.0}, {"date": "2024-12-06", "close": 9.9, "volume": 177552.0}, {"date": "2024-12-09", "close": 9.49, "volume": 181169.0}, {"date": "2024-12-10", "close": 9.02, "volume": 275666.0}, {"date": "2024-12-11", "close": 8.96, "volume": 265851.0}, {"date": "2024-12-12", "close": 8.43, "volume": 212070.0}, {"date": "2024-12-13", "close": 8.52, "volume": 325201.0}, {"date": "2024-12-16", "close": 8.24, "volume": 598498.0}, {"date": "2024-12-17", "close": 8.25, "volume": 321134.0}, {"date": "2024-12-18", "close": 7.68, "volume": 354173.0}, {"date": "2024-12-19", "close": 7.69, "volume": 545981.0}, {"date": "2024-12-20", "close": 8.21, "volume": 690836.0}, {"date": "2024-12-23", "close": 8.33, "volume": 338131.0}, {"date": "2024-12-24", "close": 8.19, "volume": 187199.0}, {"date": "2024-12-26", "close": 8.35, "volume": 182607.0}, {"date": "2024-12-27", "close": 8.25, "volume": 340569.0}, {"date": "2024-12-30", "close": 8.17, "volume": 387564.0}, {"date": "2024-12-31", "close": 8.07, "volume": 253767.0}, {"date": "2025-01-02", "close": 8.26, "volume": 245999.0}, {"date": "2025-01-03", "close": 8.55, "volume": 1036162.0}, {"date": "2025-01-06", "close": 8.32, "volume": 325512.0}, {"date": "2025-01-07", "close": 9.22, "volume": 1870773.0}, {"date": "2025-01-08", "close": 8.5, "volume": 551518.0}, {"date": "2025-01-10", "close": 7.96, "volume": 628643.0}, {"date": "2025-01-13", "close": 8.6, "volume": 600969.0}, {"date": "2025-01-14", "close": 9.91, "volume": 1219746.0}, {"date": "2025-01-15", "close": 10.87, "volume": 1227603.0}, {"date": "2025-01-16", "close": 10.04, "volume": 662024.0}, {"date": "2025-01-17", "close": 9.58, "volume": 301527.0}, {"date": "2025-01-21", "close": 10.0, "volume": 386511.0}, {"date": "2025-01-22", "close": 9.87, "volume": 296570.0}, {"date": "2025-01-23", "close": 10.34, "volume": 643175.0}, {"date": "2025-01-24", "close": 10.33, "volume": 688435.0}, {"date": "2025-01-27", "close": 10.83, "volume": 574738.0}, {"date": "2025-01-28", "close": 11.68, "volume": 1058578.0}, {"date": "2025-01-29", "close": 11.15, "volume": 696476.0}, {"date": "2025-01-30", "close": 10.77, "volume": 1224424.0}, {"date": "2025-01-31", "close": 10.42, "volume": 1365689.0}, {"date": "2025-02-03", "close": 10.15, "volume": 1142081.0}, {"date": "2025-02-04", "close": 10.75, "volume": 1607310.0}, {"date": "2025-02-05", "close": 12.39, "volume": 1026105.0}, {"date": "2025-02-06", "close": 12.54, "volume": 1600795.0}, {"date": "2025-02-07", "close": 12.25, "volume": 882467.0}, {"date": "2025-02-10", "close": 11.23, "volume": 5744016.0}, {"date": "2025-02-11", "close": 9.85, "volume": 3817711.0}, {"date": "2025-02-12", "close": 9.45, "volume": 1105236.0}, {"date": "2025-02-13", "close": 8.27, "volume": 1892554.0}, {"date": "2025-02-14", "close": 8.36, "volume": 2846283.0}, {"date": "2025-02-18", "close": 7.85, "volume": 1438368.0}, {"date": "2025-02-19", "close": 7.94, "volume": 1879536.0}, {"date": "2025-02-20", "close": 7.47, "volume": 1205964.0}, {"date": "2025-02-21", "close": 7.68, "volume": 1057248.0}, {"date": "2025-02-24", "close": 7.56, "volume": 583713.0}, {"date": "2025-02-25", "close": 8.08, "volume": 816026.0}, {"date": "2025-02-26", "close": 8.3, "volume": 1966442.0}, {"date": "2025-02-27", "close": 7.84, "volume": 965525.0}, {"date": "2025-02-28", "close": 8.03, "volume": 666289.0}, {"date": "2025-03-03", "close": 7.64, "volume": 626560.0}, {"date": "2025-03-04", "close": 7.66, "volume": 560914.0}, {"date": "2025-03-05", "close": 7.95, "volume": 311388.0}, {"date": "2025-03-06", "close": 7.85, "volume": 514480.0}, {"date": "2025-03-07", "close": 8.0, "volume": 335573.0}, {"date": "2025-03-10", "close": 7.63, "volume": 606040.0}, {"date": "2025-03-11", "close": 7.69, "volume": 769387.0}, {"date": "2025-03-12", "close": 8.0, "volume": 451632.0}, {"date": "2025-03-13", "close": 7.7, "volume": 420633.0}, {"date": "2025-03-14", "close": 7.79, "volume": 462443.0}, {"date": "2025-03-17", "close": 7.91, "volume": 485622.0}, {"date": "2025-03-18", "close": 7.63, "volume": 552882.0}, {"date": "2025-03-19", "close": 7.47, "volume": 930632.0}, {"date": "2025-03-20", "close": 7.51, "volume": 619932.0}, {"date": "2025-03-21", "close": 7.03, "volume": 2051810.0}, {"date": "2025-03-24", "close": 7.37, "volume": 450678.0}, {"date": "2025-03-25", "close": 6.75, "volume": 440531.0}, {"date": "2025-03-26", "close": 5.85, "volume": 1019236.0}, {"date": "2025-03-27", "close": 6.29, "volume": 1412643.0}, {"date": "2025-03-28", "close": 6.14, "volume": 469287.0}, {"date": "2025-03-31", "close": 5.58, "volume": 1967450.0}, {"date": "2025-04-01", "close": 5.53, "volume": 1257468.0}, {"date": "2025-04-02", "close": 5.78, "volume": 647091.0}, {"date": "2025-04-03", "close": 5.26, "volume": 1071260.0}, {"date": "2025-04-04", "close": 4.88, "volume": 1074081.0}, {"date": "2025-04-07", "close": 4.59, "volume": 1105583.0}, {"date": "2025-04-08", "close": 4.255, "volume": 1221559.0}, {"date": "2025-04-09", "close": 4.69, "volume": 1012838.0}, {"date": "2025-04-10", "close": 4.31, "volume": 849061.0}, {"date": "2025-04-11", "close": 4.92, "volume": 977783.0}, {"date": "2025-04-14", "close": 5.11, "volume": 734039.0}, {"date": "2025-04-15", "close": 5.04, "volume": 609327.0}, {"date": "2025-04-16", "close": 4.69, "volume": 478570.0}, {"date": "2025-04-17", "close": 4.77, "volume": 546562.0}, {"date": "2025-04-21", "close": 4.87, "volume": 501039.0}, {"date": "2025-04-22", "close": 5.22, "volume": 733139.0}, {"date": "2025-04-23", "close": 5.17, "volume": 651635.0}, {"date": "2025-04-24", "close": 5.19, "volume": 352427.0}, {"date": "2025-04-25", "close": 5.1, "volume": 362897.0}, {"date": "2025-04-28", "close": 5.09, "volume": 416387.0}, {"date": "2025-04-29", "close": 5.655, "volume": 994639.0}, {"date": "2025-04-30", "close": 5.71, "volume": 724331.0}, {"date": "2025-05-01", "close": 5.57, "volume": 611386.0}, {"date": "2025-05-02", "close": 5.67, "volume": 489668.0}, {"date": "2025-05-05", "close": 5.7, "volume": 505522.0}, {"date": "2025-05-06", "close": 5.04, "volume": 1025617.0}, {"date": "2025-05-07", "close": 4.7, "volume": 970388.0}, {"date": "2025-05-08", "close": 5.32, "volume": 704093.0}, {"date": "2025-05-09", "close": 5.08, "volume": 418640.0}, {"date": "2025-05-12", "close": 5.41, "volume": 385335.0}, {"date": "2025-05-13", "close": 5.31, "volume": 328756.0}, {"date": "2025-05-14", "close": 4.865, "volume": 521698.0}, {"date": "2025-05-15", "close": 4.74, "volume": 571965.0}, {"date": "2025-05-16", "close": 4.73, "volume": 630636.0}, {"date": "2025-05-19", "close": 5.14, "volume": 771399.0}, {"date": "2025-05-20", "close": 5.67, "volume": 933134.0}, {"date": "2025-05-21", "close": 5.87, "volume": 1186240.0}, {"date": "2025-05-22", "close": 5.95, "volume": 693878.0}, {"date": "2025-05-23", "close": 6.35, "volume": 911702.0}, {"date": "2025-05-27", "close": 5.78, "volume": 1171146.0}, {"date": "2025-05-28", "close": 5.97, "volume": 2167325.0}, {"date": "2025-05-29", "close": 7.97, "volume": 14471370.0}, {"date": "2025-05-30", "close": 8.17, "volume": 3621483.0}, {"date": "2025-06-02", "close": 8.47, "volume": 3129288.0}, {"date": "2025-06-03", "close": 8.4, "volume": 1230460.0}, {"date": "2025-06-04", "close": 9.08, "volume": 2139395.0}, {"date": "2025-06-05", "close": 9.16, "volume": 1484068.0}, {"date": "2025-06-06", "close": 9.32, "volume": 1378974.0}, {"date": "2025-06-09", "close": 9.86, "volume": 1170182.0}, {"date": "2025-06-10", "close": 9.75, "volume": 1043878.0}, {"date": "2025-06-11", "close": 9.39, "volume": 811060.0}, {"date": "2025-06-12", "close": 9.67, "volume": 814763.0}, {"date": "2025-06-13", "close": 9.63, "volume": 714124.0}, {"date": "2025-06-16", "close": 9.41, "volume": 1011338.0}, {"date": "2025-06-17", "close": 9.03, "volume": 808521.0}, {"date": "2025-06-18", "close": 9.22, "volume": 749166.0}, {"date": "2025-06-20", "close": 9.31, "volume": 1571414.0}, {"date": "2025-06-23", "close": 10.0, "volume": 816581.0}, {"date": "2025-06-24", "close": 10.49, "volume": 1197326.0}, {"date": "2025-06-25", "close": 10.23, "volume": 794305.0}, {"date": "2025-06-26", "close": 10.5, "volume": 1739829.0}, {"date": "2025-06-27", "close": 10.31, "volume": 2999704.0}, {"date": "2025-06-30", "close": 10.15, "volume": 633726.0}, {"date": "2025-07-01", "close": 10.14, "volume": 897242.0}, {"date": "2025-07-02", "close": 10.65, "volume": 776180.0}, {"date": "2025-07-03", "close": 10.8, "volume": 348771.0}, {"date": "2025-07-07", "close": 10.65, "volume": 440013.0}, {"date": "2025-07-08", "close": 10.43, "volume": 661452.0}, {"date": "2025-07-09", "close": 10.9, "volume": 856398.0}, {"date": "2025-07-10", "close": 11.45, "volume": 905505.0}, {"date": "2025-07-11", "close": 11.1, "volume": 561068.0}, {"date": "2025-07-14", "close": 10.85, "volume": 454676.0}, {"date": "2025-07-15", "close": 10.98, "volume": 467183.0}, {"date": "2025-07-16", "close": 11.18, "volume": 551860.0}, {"date": "2025-07-17", "close": 11.14, "volume": 421641.0}, {"date": "2025-07-18", "close": 11.01, "volume": 480476.0}, {"date": "2025-07-21", "close": 11.06, "volume": 543561.0}, {"date": "2025-07-22", "close": 11.15, "volume": 552497.0}, {"date": "2025-07-23", "close": 11.8, "volume": 862894.0}, {"date": "2025-07-24", "close": 11.73, "volume": 287772.0}, {"date": "2025-07-25", "close": 11.44, "volume": 458960.0}, {"date": "2025-07-28", "close": 11.18, "volume": 637288.0}, {"date": "2025-07-29", "close": 11.04, "volume": 12363080.0}, {"date": "2025-07-30", "close": 10.71, "volume": 882486.0}, {"date": "2025-07-31", "close": 9.97, "volume": 893997.0}, {"date": "2025-08-01", "close": 10.12, "volume": 942341.0}, {"date": "2025-08-04", "close": 9.745, "volume": 820196.0}, {"date": "2025-08-05", "close": 9.99, "volume": 715507.0}, {"date": "2025-08-06", "close": 9.88, "volume": 853188.0}, {"date": "2025-08-07", "close": 9.63, "volume": 496405.0}, {"date": "2025-08-08", "close": 9.24, "volume": 1050053.0}, {"date": "2025-08-11", "close": 9.2, "volume": 852224.0}, {"date": "2025-08-12", "close": 9.52, "volume": 490217.0}, {"date": "2025-08-13", "close": 9.83, "volume": 932657.0}, {"date": "2025-08-14", "close": 9.93, "volume": 802062.0}, {"date": "2025-08-15", "close": 9.66, "volume": 650989.0}, {"date": "2025-08-18", "close": 9.9, "volume": 870992.0}, {"date": "2025-08-19", "close": 9.6, "volume": 826676.0}, {"date": "2025-08-20", "close": 9.51, "volume": 506163.0}, {"date": "2025-08-21", "close": 9.69, "volume": 353405.0}, {"date": "2025-08-22", "close": 9.74, "volume": 531437.0}, {"date": "2025-08-25", "close": 9.62, "volume": 368810.0}, {"date": "2025-08-26", "close": 9.85, "volume": 1175591.0}, {"date": "2025-08-27", "close": 10.26, "volume": 1158635.0}, {"date": "2025-08-28", "close": 10.03, "volume": 875166.0}, {"date": "2025-08-29", "close": 10.23, "volume": 711539.0}, {"date": "2025-09-02", "close": 10.38, "volume": 1072312.0}, {"date": "2025-09-03", "close": 10.6, "volume": 1178735.0}, {"date": "2025-09-04", "close": 10.77, "volume": 928070.0}, {"date": "2025-09-05", "close": 10.88, "volume": 1048855.0}, {"date": "2025-09-08", "close": 10.5, "volume": 1439730.0}, {"date": "2025-09-09", "close": 10.91, "volume": 1286670.0}, {"date": "2025-09-10", "close": 10.52, "volume": 1045016.0}, {"date": "2025-09-11", "close": 10.86, "volume": 800370.0}, {"date": "2025-09-12", "close": 10.78, "volume": 906538.0}, {"date": "2025-09-15", "close": 10.71, "volume": 1252522.0}, {"date": "2025-09-16", "close": 10.9, "volume": 1397139.0}, {"date": "2025-09-17", "close": 10.52, "volume": 1225392.0}, {"date": "2025-09-18", "close": 11.0, "volume": 1211632.0}, {"date": "2025-09-19", "close": 10.56, "volume": 5769047.0}, {"date": "2025-09-22", "close": 10.82, "volume": 1488222.0}, {"date": "2025-09-23", "close": 10.48, "volume": 1268499.0}, {"date": "2025-09-24", "close": 10.46, "volume": 1000124.0}, {"date": "2025-09-25", "close": 10.41, "volume": 833982.0}, {"date": "2025-09-26", "close": 11.12, "volume": 1187518.0}, {"date": "2025-09-29", "close": 11.62, "volume": 1675843.0}, {"date": "2025-09-30", "close": 12.0, "volume": 1141977.0}, {"date": "2025-10-01", "close": 11.71, "volume": 936806.0}, {"date": "2025-10-02", "close": 11.32, "volume": 1297755.0}, {"date": "2025-10-03", "close": 11.565, "volume": 904992.0}, {"date": "2025-10-06", "close": 14.41, "volume": 3728858.0}, {"date": "2025-10-07", "close": 14.12, "volume": 2558178.0}, {"date": "2025-10-08", "close": 14.28, "volume": 1978286.0}, {"date": "2025-10-09", "close": 14.08, "volume": 1301888.0}, {"date": "2025-10-10", "close": 13.68, "volume": 2379229.0}, {"date": "2025-10-13", "close": 13.91, "volume": 1252526.0}, {"date": "2025-10-14", "close": 13.16, "volume": 1491013.0}, {"date": "2025-10-15", "close": 13.9, "volume": 1408836.0}, {"date": "2025-10-16", "close": 13.3, "volume": 1392138.0}, {"date": "2025-10-17", "close": 12.78, "volume": 1119693.0}, {"date": "2025-10-20", "close": 12.38, "volume": 1417441.0}, {"date": "2025-10-21", "close": 12.6, "volume": 1188856.0}, {"date": "2025-10-22", "close": 12.08, "volume": 1288507.0}, {"date": "2025-10-23", "close": 12.42, "volume": 993343.0}, {"date": "2025-10-24", "close": 13.1, "volume": 1463618.0}, {"date": "2025-10-27", "close": 13.4, "volume": 1271228.0}, {"date": "2025-10-28", "close": 13.43, "volume": 896134.0}, {"date": "2025-10-29", "close": 12.93, "volume": 1102769.0}, {"date": "2025-10-30", "close": 13.34, "volume": 908590.0}, {"date": "2025-10-31", "close": 13.16, "volume": 1170857.0}, {"date": "2025-11-03", "close": 12.69, "volume": 1211926.0}, {"date": "2025-11-04", "close": 12.3, "volume": 1727235.0}, {"date": "2025-11-05", "close": 12.38, "volume": 920753.0}, {"date": "2025-11-06", "close": 12.55, "volume": 731916.0}, {"date": "2025-11-07", "close": 12.35, "volume": 800939.0}, {"date": "2025-11-10", "close": 12.46, "volume": 1131149.0}, {"date": "2025-11-11", "close": 12.88, "volume": 1226043.0}, {"date": "2025-11-12", "close": 12.48, "volume": 866223.0}, {"date": "2025-11-13", "close": 12.19, "volume": 708271.0}, {"date": "2025-11-14", "close": 12.25, "volume": 1563959.0}, {"date": "2025-11-17", "close": 12.06, "volume": 1920176.0}, {"date": "2025-11-18", "close": 11.9, "volume": 955731.0}, {"date": "2025-11-19", "close": 11.48, "volume": 657698.0}, {"date": "2025-11-20", "close": 11.48, "volume": 1607219.0}, {"date": "2025-11-21", "close": 11.62, "volume": 1395197.0}, {"date": "2025-11-24", "close": 11.79, "volume": 1383315.0}, {"date": "2025-11-25", "close": 11.62, "volume": 1087644.0}, {"date": "2025-11-26", "close": 11.82, "volume": 1926410.0}, {"date": "2025-11-28", "close": 11.88, "volume": 603072.0}, {"date": "2025-12-01", "close": 11.15, "volume": 1141543.0}, {"date": "2025-12-02", "close": 10.65, "volume": 1863939.0}, {"date": "2025-12-03", "close": 10.98, "volume": 1037866.0}, {"date": "2025-12-04", "close": 11.39, "volume": 1266505.0}, {"date": "2025-12-05", "close": 11.0, "volume": 1394712.0}, {"date": "2025-12-08", "close": 10.52, "volume": 2088546.0}, {"date": "2025-12-09", "close": 10.14, "volume": 1320917.0}, {"date": "2025-12-10", "close": 10.0, "volume": 993693.0}, {"date": "2025-12-11", "close": 9.69, "volume": 760477.0}, {"date": "2025-12-12", "close": 9.38, "volume": 1038450.0}, {"date": "2025-12-15", "close": 9.23, "volume": 1859905.0}, {"date": "2025-12-16", "close": 9.12, "volume": 1496478.0}, {"date": "2025-12-17", "close": 8.22, "volume": 1545180.0}, {"date": "2025-12-18", "close": 8.085, "volume": 1178915.0}, {"date": "2025-12-19", "close": 8.04, "volume": 5566989.0}, {"date": "2025-12-22", "close": 8.4, "volume": 1185356.0}, {"date": "2025-12-23", "close": 8.27, "volume": 934749.0}, {"date": "2025-12-24", "close": 8.43, "volume": 587774.0}, {"date": "2025-12-26", "close": 8.25, "volume": 904043.0}, {"date": "2025-12-29", "close": 8.25, "volume": 1005027.0}, {"date": "2025-12-30", "close": 8.08, "volume": 1491738.0}, {"date": "2025-12-31", "close": 8.18, "volume": 866918.0}, {"date": "2026-01-02", "close": 8.17, "volume": 805545.0}, {"date": "2026-01-05", "close": 8.15, "volume": 1142770.0}, {"date": "2026-01-06", "close": 8.14, "volume": 1668132.0}, {"date": "2026-01-07", "close": 8.68, "volume": 1838346.0}, {"date": "2026-01-08", "close": 8.45, "volume": 1388497.0}, {"date": "2026-01-09", "close": 9.15, "volume": 1627501.0}, {"date": "2026-01-12", "close": 9.15, "volume": 1248799.0}, {"date": "2026-01-13", "close": 10.14, "volume": 3116793.0}, {"date": "2026-01-14", "close": 11.25, "volume": 5033959.0}, {"date": "2026-01-15", "close": 11.52, "volume": 1929462.0}, {"date": "2026-01-16", "close": 12.12, "volume": 1808231.0}, {"date": "2026-01-20", "close": 11.62, "volume": 1823230.0}, {"date": "2026-01-21", "close": 12.25, "volume": 1355395.0}, {"date": "2026-01-22", "close": 12.05, "volume": 1180686.0}, {"date": "2026-01-23", "close": 11.99, "volume": 1779305.0}, {"date": "2026-01-26", "close": 12.25, "volume": 2787204.0}, {"date": "2026-01-27", "close": 12.11, "volume": 1309054.0}, {"date": "2026-01-28", "close": 10.98, "volume": 1768608.0}, {"date": "2026-01-29", "close": 10.76, "volume": 1839304.0}, {"date": "2026-01-30", "close": 10.26, "volume": 1535797.0}, {"date": "2026-02-02", "close": 11.16, "volume": 1975468.0}, {"date": "2026-02-03", "close": 11.0, "volume": 1060255.0}, {"date": "2026-02-04", "close": 10.61, "volume": 1248751.0}, {"date": "2026-02-05", "close": 9.96, "volume": 1472059.0}, {"date": "2026-02-06", "close": 10.42, "volume": 1987428.0}, {"date": "2026-02-09", "close": 10.71, "volume": 841917.0}, {"date": "2026-02-10", "close": 10.56, "volume": 941225.0}, {"date": "2026-02-11", "close": 10.2, "volume": 784113.0}, {"date": "2026-02-12", "close": 10.24, "volume": 728815.0}, {"date": "2026-02-13", "close": 9.99, "volume": 702744.0}, {"date": "2026-02-17", "close": 10.09, "volume": 849792.0}, {"date": "2026-02-18", "close": 10.83, "volume": 1148191.0}, {"date": "2026-02-19", "close": 11.33, "volume": 967457.0}, {"date": "2026-02-20", "close": 11.11, "volume": 1110602.0}, {"date": "2026-02-23", "close": 11.71, "volume": 1443675.0}, {"date": "2026-02-24", "close": 13.42, "volume": 4667587.0}, {"date": "2026-02-25", "close": 13.4, "volume": 4997080.0}, {"date": "2026-02-26", "close": 13.5, "volume": 1043095.0}, {"date": "2026-02-27", "close": 13.45, "volume": 841285.0}, {"date": "2026-03-02", "close": 13.88, "volume": 1282145.0}, {"date": "2026-03-03", "close": 13.51, "volume": 1885397.0}, {"date": "2026-03-04", "close": 13.51, "volume": 1031495.0}, {"date": "2026-03-05", "close": 13.85, "volume": 1671484.0}, {"date": "2026-03-06", "close": 13.71, "volume": 998928.0}, {"date": "2026-03-09", "close": 11.65, "volume": 4072708.0}, {"date": "2026-03-10", "close": 12.59, "volume": 1799872.0}, {"date": "2026-03-11", "close": 12.59, "volume": 1348864.0}, {"date": "2026-03-12", "close": 11.76, "volume": 1704871.0}, {"date": "2026-03-13", "close": 11.9, "volume": 1579517.0}, {"date": "2026-03-16", "close": 12.22, "volume": 605734.0}, {"date": "2026-03-17", "close": 12.07, "volume": 1565607.0}, {"date": "2026-03-18", "close": 10.86, "volume": 1247632.0}, {"date": "2026-03-19", "close": 11.1, "volume": 1273231.0}, {"date": "2026-03-20", "close": 11.16, "volume": 3695607.0}, {"date": "2026-03-23", "close": 11.13, "volume": 1496357.0}, {"date": "2026-03-24", "close": 11.1, "volume": 990753.0}, {"date": "2026-03-25", "close": 11.7, "volume": 1037291.0}, {"date": "2026-03-26", "close": 12.38, "volume": 1743721.0}, {"date": "2026-03-27", "close": 12.06, "volume": 1347112.0}, {"date": "2026-03-30", "close": 12.19, "volume": 1395110.0}, {"date": "2026-03-31", "close": 12.67, "volume": 1848707.0}, {"date": "2026-04-01", "close": 7.475, "volume": 15624180.0}, {"date": "2026-04-02", "close": 8.89, "volume": 7289337.0}, {"date": "2026-04-06", "close": 8.91, "volume": 2440009.0}, {"date": "2026-04-07", "close": 8.87, "volume": 1445229.0}, {"date": "2026-04-08", "close": 9.05, "volume": 1695368.0}, {"date": "2026-04-09", "close": 10.38, "volume": 2389585.0}, {"date": "2026-04-10", "close": 10.15, "volume": 2104122.0}, {"date": "2026-04-13", "close": 10.4, "volume": 1522778.0}, {"date": "2026-04-14", "close": 10.53, "volume": 1014492.0}, {"date": "2026-04-15", "close": 10.28, "volume": 1775702.0}, {"date": "2026-04-16", "close": 10.23, "volume": 1363014.0}, {"date": "2026-04-17", "close": 10.75, "volume": 1748938.0}, {"date": "2026-04-20", "close": 10.89, "volume": 1230837.0}, {"date": "2026-04-21", "close": 10.63, "volume": 1279280.0}, {"date": "2026-04-22", "close": 10.77, "volume": 1741668.0}, {"date": "2026-04-23", "close": 10.43, "volume": 1091218.0}, {"date": "2026-04-24", "close": 10.24, "volume": 1071929.0}, {"date": "2026-04-27", "close": 10.19, "volume": 1377484.0}, {"date": "2026-04-28", "close": 9.65, "volume": 1621920.0}, {"date": "2026-04-29", "close": 9.44, "volume": 1341996.0}, {"date": "2026-04-30", "close": 9.88, "volume": 919794.0}, {"date": "2026-05-01", "close": 9.77, "volume": 1198580.0}, {"date": "2026-05-04", "close": 9.63, "volume": 1053242.0}, {"date": "2026-05-05", "close": 9.57, "volume": 2027499.0}, {"date": "2026-05-06", "close": 9.3, "volume": 1270805.0}, {"date": "2026-05-07", "close": 8.81, "volume": 1539632.0}, {"date": "2026-05-08", "close": 8.85, "volume": 1258170.0}, {"date": "2026-05-11", "close": 8.99, "volume": 1163734.0}, {"date": "2026-05-12", "close": 8.83, "volume": 908120.0}, {"date": "2026-05-13", "close": 8.6, "volume": 1621517.0}, {"date": "2026-05-14", "close": 8.34, "volume": 2736305.0}, {"date": "2026-05-15", "close": 8.15, "volume": 1205008.0}, {"date": "2026-05-18", "close": 7.93, "volume": 1275302.0}, {"date": "2026-05-19", "close": 7.97, "volume": 824742.0}, {"date": "2026-05-20", "close": 8.41, "volume": 980277.0}, {"date": "2026-05-21", "close": 8.46, "volume": 626163.0}, {"date": "2026-05-22", "close": 8.32, "volume": 795218.0}, {"date": "2026-05-26", "close": 8.54, "volume": 913810.0}, {"date": "2026-05-27", "close": 8.58, "volume": 772360.0}, {"date": "2026-05-28", "close": 8.45, "volume": 1514672.0}, {"date": "2026-05-29", "close": 8.45, "volume": 3978569.0}, {"date": "2026-06-01", "close": 8.98, "volume": 3679864.0}, {"date": "2026-06-02", "close": 7.62, "volume": 4020594.0}, {"date": "2026-06-03", "close": 7.84, "volume": 2284038.0}, {"date": "2026-06-04", "close": 8.02, "volume": 1068335.0}, {"date": "2026-06-05", "close": 7.5, "volume": 1246105.0}, {"date": "2026-06-08", "close": 7.53, "volume": 1762025.0}, {"date": "2026-06-09", "close": 8.0, "volume": 1714725.0}, {"date": "2026-06-10", "close": 7.54, "volume": 2085165.0}, {"date": "2026-06-11", "close": 7.82, "volume": 2190392.0}, {"date": "2026-06-12", "close": 8.27, "volume": 1561550.0}, {"date": "2026-06-15", "close": 8.4, "volume": 1241463.0}, {"date": "2026-06-16", "close": 8.31, "volume": 1151039.0}, {"date": "2026-06-17", "close": 8.63, "volume": 1434535.0}, {"date": "2026-06-18", "close": 8.49, "volume": 2771345.0}, {"date": "2026-06-22", "close": 8.93, "volume": 1808807.0}, {"date": "2026-06-23", "close": 8.91, "volume": 1181179.0}, {"date": "2026-06-24", "close": 9.43, "volume": 1707947.0}, {"date": "2026-06-25", "close": 9.46, "volume": 1646575.0}, {"date": "2026-06-26", "close": 9.53, "volume": 3762524.0}, {"date": "2026-06-29", "close": 10.155, "volume": 1123898.0}, {"date": "2026-06-30", "close": 10.83, "volume": 1665494.0}, {"date": "2026-07-01", "close": 10.89, "volume": 1622570.0}, {"date": "2026-07-02", "close": 11.64, "volume": 2174162.0}, {"date": "2026-07-06", "close": 10.91, "volume": 2622017.0}, {"date": "2026-07-07", "close": 10.88, "volume": 2449997.0}, {"date": "2026-07-08", "close": 10.9, "volume": 2183594.0}, {"date": "2026-07-09", "close": 10.94, "volume": 880419.0}, {"date": "2026-07-10", "close": 10.85, "volume": 1074090.0}, {"date": "2026-07-13", "close": 10.46, "volume": 888970.0}, {"date": "2026-07-14", "close": 10.55, "volume": 948272.0}, {"date": "2026-07-15", "close": 11.14, "volume": 1778132.0}, {"date": "2026-07-16", "close": 10.73, "volume": 1261308.0}, {"date": "2026-07-17", "close": 10.73, "volume": 1667483.0}, {"date": "2026-07-20", "close": 10.42, "volume": 821940.0}, {"date": "2026-07-21", "close": 10.83, "volume": 1309676.0}, {"date": "2026-07-22", "close": 10.75, "volume": 1037311.0}, {"date": "2026-07-23", "close": 10.89, "volume": 2168816.0}, {"date": "2026-07-24", "close": 12.1, "volume": 3613187.0}, {"date": "2026-07-27", "close": 12.02, "volume": 1707650.0}, {"date": "2026-07-28", "close": 11.91, "volume": 1144802.0}, {"date": "2026-07-29", "close": 11.28, "volume": 1867926.0}, {"date": "2026-07-30", "close": 11.64, "volume": 1874846.0}, {"date": "2026-07-31", "close": 11.07, "volume": 1238822.0}, {"date": "2026-08-03", "close": 10.6, "volume": 2460217.0}, {"date": "2026-08-04", "close": 13.47, "volume": 5044088.0}, {"date": "2026-08-05", "close": 12.93, "volume": 2138163.0}, {"date": "2026-08-06", "close": 12.93, "volume": 887665.0}, {"date": "2026-08-07", "close": 13.5, "volume": 1330662.0}, {"date": "2026-08-10", "close": 13.62, "volume": 1308146.0}, {"date": "2026-08-11", "close": 13.73, "volume": 1020177.0}, {"date": "2026-08-12", "close": 13.75, "volume": 1147119.0}, {"date": "2026-08-13", "close": 13.72, "volume": 1047796.0}, {"date": "2026-08-14", "close": 13.87, "volume": 828629.0}], "refreshing": true}