{"ticker": "ORKA", "overview": {"cik": "907654", "ticker": "ORKA", "name": "Oruka Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112281", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000108", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010266", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000106", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010177", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009940", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009701", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008954", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008949", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-28", "title": "PROSPECTUS", "accession": "0001213900-26-095041", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-27", "title": "Form EFFECT", "accession": "9999999995-26-002787", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000084", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093021", "price_sensitive": true}]}, "description": "Oruka Therapeutics, Inc. trades as ORKA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 69 insider filings for the company, from February 2025 to October 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $1.41M against 34 sales totalling $332.52M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1407367.8699999999, "sell_n": 34, "sell_sum": 332516034.44, "net": -331108666.57, "insiders": 8, "first_date": "2025-02-14", "last_date": "2026-10-20"}, "metrics": {"ticker": "ORKA", "has_prices": true, "as_of": "2026-08-14", "last": 111.04, "prev_close": 108.12, "change": 2.9200000000000017, "change_pct": 0.027007029226785068, "session_volume": 1047428.0, "vwap_5": 107.4329077702337, "vwap_20": 97.78236299470736, "vwap_60": 81.76349941606517, "vwap_250": 58.89581888752, "high_52w": 111.04, "low_52w": 26.19, "avg_volume_20": 792090.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000907654-26-000110", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Paul T. Quinlan", "who_key": "Quinlan Paul T", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 706734.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $707K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1333277/000090765426000110/0000907654-26-000110-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "0000907654-26-000108", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Joana Goncalves", "who_key": "Goncalves Joana", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 523647.721, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims ORKA: $524K", "source_url": "https://www.sec.gov/Archives/edgar/data/1756991/000090765426000108/0000907654-26-000108-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0000907654-26-000106", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Arjun Agarwal", "who_key": "Agarwal Arjun", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 805888.874, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $806K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/2033974/000090765426000106/0000907654-26-000106-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31184}, {"id": "0000907654-26-000088", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Laura Lee Sandler", "who_key": "Sandler Laura Lee", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 459101.20000000007, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $459K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/2075401/000090765426000088/0000907654-26-000088-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0000907654-26-000087", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Lawrence Otto Klein", "who_key": "Klein Lawrence Otto", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6887484.482, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORKA's CEO lightens up \u2014 $6.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1762583/000090765426000087/0000907654-26-000087-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0000907654-26-000084", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Larry Todd Edwards", "who_key": "Edwards Larry Todd", "role": "Chief Commercial 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 ORKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1994805/000090765426000084/0000907654-26-000084-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0000907654-26-000079", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Joana Goncalves", "who_key": "Goncalves Joana", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 782882.062, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims ORKA: $783K", "source_url": "https://www.sec.gov/Archives/edgar/data/1756991/000090765426000079/0000907654-26-000079-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0000907654-26-000077", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Paul T. Quinlan", "who_key": "Quinlan Paul T", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5641408.9441, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $5.6M of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1333277/000090765426000077/0000907654-26-000077-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001493215-26-000153", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. takes a 5.2% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0001493215-26-000153-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000905148-26-003735", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. moves to a 2.5% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0000905148-26-003735-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001231919-26-000934", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. moves to a 7.4% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0001231919-26-000934-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0000907654-26-000075", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Arjun Agarwal", "who_key": "Agarwal Arjun", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1066572.1672, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.1M sale: The president lightens up on ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/2033974/000090765426000075/0000907654-26-000075-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0001422849-26-000148", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors takes a 5.6% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000148-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0000907654-26-000073", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Joana Goncalves", "who_key": "Goncalves Joana", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 603937.7676, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $604K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000073/0000907654-26-000073-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159344}, {"id": "0000907654-26-000071", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Arjun Agarwal", "who_key": "Agarwal Arjun", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 846180.2123, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President sells $846K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000071/0000907654-26-000071-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162224}, {"id": "0000907654-26-000069", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Laura Lee Sandler", "who_key": "Sandler Laura Lee", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 472078.57629999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims ORKA: $472K", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000069/0000907654-26-000069-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001104659-26-080009", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 300014406.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims ORKA: $300M", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000110465926080009/0001104659-26-080009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "13DG-0001104659-26-080010", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fairmount Funds Management LLC moves to a 19.47% activist stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-080010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0000907654-26-000066", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Arjun Agarwal", "who_key": "Agarwal Arjun", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128468.235, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $128K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000066/0000907654-26-000066-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192464}, {"id": "0000907654-26-000060", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Paul T. Quinlan", "who_key": "Quinlan Paul T", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51082.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $51K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000060/0000907654-26-000060-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0000907654-26-000061", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Laura Lee Sandler", "who_key": "Sandler Laura Lee", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41814.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims ORKA: $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000061/0000907654-26-000061-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0000907654-26-000062", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Lawrence Otto Klein", "who_key": "Klein Lawrence Otto", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 120494.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $120K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000062/0000907654-26-000062-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0000907654-26-000063", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Joana Goncalves", "who_key": "Goncalves Joana", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 550606.918, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $551K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000063/0000907654-26-000063-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0000907654-26-000064", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Arjun Agarwal", "who_key": "Agarwal Arjun", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 687035.1421, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President sells $687K of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000064/0000907654-26-000064-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0000907654-26-000054", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Carl Dambkowski", "who_key": "Dambkowski Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2454382.1500999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $2.5M of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000054/0000907654-26-000054-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206864}, {"id": "0001104659-26-070135", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ORKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000110465926070135/0001104659-26-070135-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0000907654-26-000049", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Kristine M. Ball", "who_key": "BALL KRISTINE M", "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 ORKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000049/0000907654-26-000049-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0000907654-26-000050", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Christopher Nathan Martin", "who_key": "Martin Christopher Nathan", "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 ORKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000050/0000907654-26-000050-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0000907654-26-000051", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Samarth Kulkarni", "who_key": "Kulkarni Samarth", "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 ORKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000051/0000907654-26-000051-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0000907654-26-000052", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Carl Dambkowski", "who_key": "Dambkowski Carl", "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 ORKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000052/0000907654-26-000052-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}], "recent_buys": [{"id": "0001415889-25-005908", "src": "INSIDERS", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1407367.8699999999, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $1.4M more of ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000141588925005908/0001415889-25-005908-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902384}], "institutional": [{"id": "13DG-0001493215-26-000153", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. takes a 5.2% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0001493215-26-000153-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000905148-26-003735", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. moves to a 2.5% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0000905148-26-003735-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001231919-26-000934", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. moves to a 7.4% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0001231919-26-000934-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001422849-26-000148", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors takes a 5.6% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000148-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0001104659-26-080010", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fairmount Funds Management LLC moves to a 19.47% activist stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-080010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "13DG-0000905148-26-002436", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. moves to a 5.3% passive stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0000905148-26-002436-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001104659-26-055049", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fairmount Funds Management LLC moves to a 19.99% activist stake in ORKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-055049-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263024}, {"id": "13DG-0000102909-26-001923", "src": "13DG", "ticker": "ORKA", "cik": "907654", "company": "Oruka Therapeutics, Inc.", "company_raw": "Oruka Therapeutics, Inc.", "who": "Oruka Therapeutics, Inc.", "who_key": "Oruka Therapeutics, 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": "Oruka Therapeutics, Inc. adjusts its stake in ORKA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/907654/0000102909-26-001923-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "Oruka Therapeutics, Inc. - Common Stock", "new_value": "Oruka Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000907654", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000907654", "applied": 1, "detected_at": "2026-10-26T18:52:41.527386"}]}, "key_people": [{"who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 300014406.3, "net": -300014406.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300014406.3, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000110465926080009/0001104659-26-080009-index.htm"}], "latest": {"action": "SELL", "amount": 300014406.3, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000110465926080009/0001104659-26-080009-index.htm"}}, {"who": "Carl Dambkowski", "who_key": "Dambkowski Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8645748.4714, "net": -8645748.4714, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2454382.1500999997, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000054/0000907654-26-000054-index.htm"}, {"action": "SELL", "amount": 6191366.3213, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000043/0000907654-26-000043-index.htm"}], "latest": {"action": "SELL", "amount": 2454382.1500999997, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000054/0000907654-26-000054-index.htm"}}, {"who": "Lawrence Otto Klein", "who_key": "Klein Lawrence Otto", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7079386.192, "net": -7079386.192, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6887484.482, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762583/000090765426000087/0000907654-26-000087-index.htm"}, {"action": "SELL", "amount": 120494.01, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000062/0000907654-26-000062-index.htm"}, {"action": "SELL", "amount": 71407.7, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000033/0000907654-26-000033-index.htm"}], "latest": {"action": "SELL", "amount": 6887484.482, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762583/000090765426000087/0000907654-26-000087-index.htm"}}, {"who": "Paul T. Quinlan", "who_key": "Quinlan Paul T", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6429499.4441, "net": -6429499.4441, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 706734.83, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333277/000090765426000110/0000907654-26-000110-index.htm"}, {"action": "SELL", "amount": 5641408.9441, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333277/000090765426000077/0000907654-26-000077-index.htm"}, {"action": "SELL", "amount": 51082.77, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000060/0000907654-26-000060-index.htm"}, {"action": "SELL", "amount": 30272.899999999998, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000029/0000907654-26-000029-index.htm"}], "latest": {"action": "SELL", "amount": 706734.83, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333277/000090765426000110/0000907654-26-000110-index.htm"}}, {"who": "Joana Goncalves", "who_key": "Goncalves Joana", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4332954.7412, "net": -4332954.7412, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 523647.721, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756991/000090765426000108/0000907654-26-000108-index.htm"}, {"action": "SELL", "amount": 782882.062, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756991/000090765426000079/0000907654-26-000079-index.htm"}, {"action": "SELL", "amount": 603937.7676, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000073/0000907654-26-000073-index.htm"}, {"action": "SELL", "amount": 550606.918, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000063/0000907654-26-000063-index.htm"}, {"action": "SELL", "amount": 432935.02, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000039/0000907654-26-000039-index.htm"}, {"action": "SELL", "amount": 462829.55960000004, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000035/0000907654-26-000035-index.htm"}, {"action": "SELL", "amount": 312559.5552, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000030/0000907654-26-000030-index.htm"}, {"action": "SELL", "amount": 226558.6688, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000020/0000907654-26-000020-index.htm"}, {"action": "SELL", "amount": 222704.4536, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000004/0000907654-26-000004-index.htm"}, {"action": "SELL", "amount": 214293.0154, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765425000023/0000907654-25-000023-index.htm"}], "latest": {"action": "SELL", "amount": 523647.721, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756991/000090765426000108/0000907654-26-000108-index.htm"}}, {"who": "Arjun Agarwal", "who_key": "Agarwal Arjun", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4158264.5416, "net": -4158264.5416, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 805888.874, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033974/000090765426000106/0000907654-26-000106-index.htm"}, {"action": "SELL", "amount": 1066572.1672, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033974/000090765426000075/0000907654-26-000075-index.htm"}, {"action": "SELL", "amount": 846180.2123, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000071/0000907654-26-000071-index.htm"}, {"action": "SELL", "amount": 128468.235, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000066/0000907654-26-000066-index.htm"}, {"action": "SELL", "amount": 687035.1421, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000064/0000907654-26-000064-index.htm"}, {"action": "SELL", "amount": 607806.411, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000041/0000907654-26-000041-index.htm"}, {"action": "SELL", "amount": 16313.499999999998, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000032/0000907654-26-000032-index.htm"}], "latest": {"action": "SELL", "amount": 805888.874, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033974/000090765426000106/0000907654-26-000106-index.htm"}}, {"who": "Laura Lee Sandler", "who_key": "Sandler Laura Lee", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1855774.7497, "net": -1855774.7497, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 459101.20000000007, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075401/000090765426000088/0000907654-26-000088-index.htm"}, {"action": "SELL", "amount": 472078.57629999996, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000069/0000907654-26-000069-index.htm"}, {"action": "SELL", "amount": 41814.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000061/0000907654-26-000061-index.htm"}, {"action": "SELL", "amount": 319384.3, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000037/0000907654-26-000037-index.htm"}, {"action": "SELL", "amount": 24780.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000031/0000907654-26-000031-index.htm"}, {"action": "SELL", "amount": 167821.59499999997, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000022/0000907654-26-000022-index.htm"}, {"action": "SELL", "amount": 370795.0784, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000090765426000002/0000907654-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 459101.20000000007, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075401/000090765426000088/0000907654-26-000088-index.htm"}}, {"who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1407367.8699999999, "sold": 0, "net": 1407367.8699999999, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1407367.8699999999, "date": "2025-02-14", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000141588925005908/0001415889-25-005908-index.htm"}], "latest": {"action": "BUY", "amount": 1407367.8699999999, "date": "2025-02-14", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/907654/000141588925005908/0001415889-25-005908-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -1066572.1672}, {"date": "2026-08-14", "net": -5641408.9441}, {"date": "2026-08-17", "net": -782882.062}, {"date": "2026-09-01", "net": -7346585.682}, {"date": "2026-10-12", "net": -805888.874}, {"date": "2026-10-15", "net": -523647.721}, {"date": "2026-10-20", "net": -706734.83}], "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112281", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000108", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010266", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000106", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010177", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009940", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009701", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008954", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008949", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-28", "title": "PROSPECTUS", "accession": "0001213900-26-095041", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-27", "title": "Form EFFECT", "accession": "9999999995-26-002787", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000084", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000907654-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093021", "price_sensitive": true}], "performance": {"ticker": "ORKA", "has_prices": true, "summary": {"n": 1, "avg": 8.932021466905189, "win_rate": 1.0, "best": 8.932021466905189, "worst": 8.932021466905189, "as_of": "2026-08-14"}, "buys": [{"who": "Venrock Healthcare Capital Partners III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1407367.8699999999, "date": "2025-02-14", "score": 50.6, "ref_price": 11.18, "return": 8.932021466905189}]}, "price_series": [{"date": "2016-08-15", "close": 658.7736, "volume": 73.0}, {"date": "2016-08-16", "close": 650.134, "volume": 40.0}, {"date": "2016-08-17", "close": 647.9741, "volume": 56.0}, {"date": "2016-08-18", "close": 654.4538, "volume": 71.0}, {"date": "2016-08-19", "close": 658.7736, "volume": 31.0}, {"date": "2016-08-22", "close": 654.4538, "volume": 33.0}, {"date": "2016-08-23", "close": 641.4943, "volume": 45.0}, {"date": "2016-08-24", "close": 626.3749, "volume": 77.0}, {"date": "2016-08-25", "close": 622.0551, "volume": 53.0}, {"date": "2016-08-26", "close": 615.5754, "volume": 167.0}, {"date": "2016-08-29", "close": 643.6543, "volume": 89.0}, {"date": "2016-08-30", "close": 611.2556, "volume": 55.0}, {"date": "2016-08-31", "close": 613.4155, "volume": 17.0}, {"date": "2016-09-01", "close": 613.4155, "volume": 97.0}, {"date": "2016-09-02", "close": 622.0551, "volume": 30.0}, {"date": "2016-09-06", "close": 615.5754, "volume": 82.0}, {"date": "2016-09-07", "close": 615.5754, "volume": 47.0}, {"date": "2016-09-08", "close": 630.6948, "volume": 81.0}, {"date": "2016-09-09", "close": 643.6543, "volume": 60.0}, {"date": "2016-09-12", "close": 656.6137, "volume": 140.0}, {"date": "2016-09-13", "close": 632.8547, "volume": 73.0}, {"date": "2016-09-14", "close": 658.7736, "volume": 88.0}, {"date": "2016-09-15", "close": 643.6759, "volume": 110.0}, {"date": "2016-09-16", "close": 628.5349, "volume": 199.0}, {"date": "2016-09-19", "close": 637.1745, "volume": 30.0}, {"date": "2016-09-20", "close": 628.5349, "volume": 95.0}, {"date": "2016-09-21", "close": 625.727, "volume": 78.0}, {"date": "2016-09-22", "close": 637.1745, "volume": 77.0}, {"date": "2016-09-23", "close": 615.5754, "volume": 152.0}, {"date": "2016-09-26", "close": 626.1806, "volume": 52.0}, {"date": "2016-09-27", "close": 628.5349, "volume": 31.0}, {"date": "2016-09-28", "close": 628.5349, "volume": 44.0}, {"date": "2016-09-29", "close": 615.5754, "volume": 59.0}, {"date": "2016-09-30", "close": 611.2556, "volume": 39.0}, {"date": "2016-10-03", "close": 604.7758, "volume": 62.0}, {"date": "2016-10-04", "close": 604.7758, "volume": 26.0}, {"date": "2016-10-05", "close": 622.0551, "volume": 57.0}, {"date": "2016-10-06", "close": 608.0157, "volume": 59.0}, {"date": "2016-10-07", "close": 574.537, "volume": 151.0}, {"date": "2016-10-10", "close": 572.3771, "volume": 202.0}, {"date": "2016-10-11", "close": 548.6181, "volume": 59.0}, {"date": "2016-10-12", "close": 537.8185, "volume": 213.0}, {"date": "2016-10-13", "close": 533.4987, "volume": 26.0}, {"date": "2016-10-14", "close": 533.4987, "volume": 81.0}, {"date": "2016-10-17", "close": 544.2982, "volume": 32.0}, {"date": "2016-10-18", "close": 555.0978, "volume": 59.0}, {"date": "2016-10-19", "close": 546.4581, "volume": 31.0}, {"date": "2016-10-20", "close": 548.6181, "volume": 6.0}, {"date": "2016-10-21", "close": 543.5639, "volume": 19.0}, {"date": "2016-10-24", "close": 539.9784, "volume": 32.0}, {"date": "2016-10-25", "close": 536.069, "volume": 95.0}, {"date": "2016-10-26", "close": 535.2266, "volume": 25.0}, {"date": "2016-10-27", "close": 518.3793, "volume": 123.0}, {"date": "2016-10-28", "close": 475.181, "volume": 113.0}, {"date": "2016-10-31", "close": 475.181, "volume": 27.0}, {"date": "2016-11-01", "close": 464.3814, "volume": 14.0}, {"date": "2016-11-02", "close": 496.7801, "volume": 40.0}, {"date": "2016-11-03", "close": 496.7801, "volume": 19.0}, {"date": "2016-11-04", "close": 485.9806, "volume": 48.0}, {"date": "2016-11-07", "close": 485.9806, "volume": 16.0}, {"date": "2016-11-08", "close": 464.3814, "volume": 64.0}, {"date": "2016-11-09", "close": 485.9806, "volume": 51.0}, {"date": "2016-11-10", "close": 496.7801, "volume": 381.0}, {"date": "2016-11-11", "close": 507.5797, "volume": 248.0}, {"date": "2016-11-14", "close": 534.5786, "volume": 153.0}, {"date": "2016-11-15", "close": 496.7801, "volume": 179.0}, {"date": "2016-11-16", "close": 507.5797, "volume": 37.0}, {"date": "2016-11-17", "close": 507.5797, "volume": 8.0}, {"date": "2016-11-18", "close": 507.5797, "volume": 378.0}, {"date": "2016-11-21", "close": 496.7801, "volume": 83.0}, {"date": "2016-11-22", "close": 496.7801, "volume": 69.0}, {"date": "2016-11-23", "close": 496.7801, "volume": 66.0}, {"date": "2016-11-25", "close": 518.3793, "volume": 57.0}, {"date": "2016-11-28", "close": 518.3793, "volume": 21.0}, {"date": "2016-11-29", "close": 518.3793, "volume": 403.0}, {"date": "2016-11-30", "close": 507.5797, "volume": 165.0}, {"date": "2016-12-01", "close": 518.3793, "volume": 210.0}, {"date": "2016-12-02", "close": 501.5751, "volume": 209.0}, {"date": "2016-12-05", "close": 504.491, "volume": 195.0}, {"date": "2016-12-06", "close": 507.5797, "volume": 137.0}, {"date": "2016-12-07", "close": 529.1788, "volume": 37.0}, {"date": "2016-12-08", "close": 507.5797, "volume": 97.0}, {"date": "2016-12-09", "close": 518.3793, "volume": 124.0}, {"date": "2016-12-12", "close": 518.3793, "volume": 211.0}, {"date": "2016-12-13", "close": 496.7801, "volume": 57.0}, {"date": "2016-12-14", "close": 496.7801, "volume": 43.0}, {"date": "2016-12-15", "close": 504.4262, "volume": 138.0}, {"date": "2016-12-16", "close": 518.3793, "volume": 105.0}, {"date": "2016-12-19", "close": 507.5797, "volume": 102.0}, {"date": "2016-12-20", "close": 561.5775, "volume": 1711.0}, {"date": "2016-12-21", "close": 561.5775, "volume": 353.0}, {"date": "2016-12-22", "close": 583.1767, "volume": 198.0}, {"date": "2016-12-23", "close": 637.1745, "volume": 146.0}, {"date": "2016-12-27", "close": 626.3749, "volume": 149.0}, {"date": "2016-12-28", "close": 626.3749, "volume": 250.0}, {"date": "2016-12-29", "close": 637.1745, "volume": 100.0}, {"date": "2016-12-30", "close": 615.5754, "volume": 231.0}, {"date": "2017-01-03", "close": 585.3366, "volume": 186.0}, {"date": "2017-01-04", "close": 583.1767, "volume": 119.0}, {"date": "2017-01-05", "close": 604.7758, "volume": 74.0}, {"date": "2017-01-06", "close": 604.7758, "volume": 38.0}, {"date": "2017-01-09", "close": 615.5754, "volume": 149.0}, {"date": "2017-01-10", "close": 615.5754, "volume": 47.0}, {"date": "2017-01-11", "close": 604.7758, "volume": 157.0}, {"date": "2017-01-12", "close": 615.5754, "volume": 146.0}, {"date": "2017-01-13", "close": 593.9762, "volume": 85.0}, {"date": "2017-01-17", "close": 572.3771, "volume": 405.0}, {"date": "2017-01-18", "close": 572.3771, "volume": 80.0}, {"date": "2017-01-19", "close": 550.778, "volume": 88.0}, {"date": "2017-01-20", "close": 583.1767, "volume": 142.0}, {"date": "2017-01-23", "close": 566.9773, "volume": 167.0}, {"date": "2017-01-24", "close": 550.778, "volume": 84.0}, {"date": "2017-01-25", "close": 550.778, "volume": 37.0}, {"date": "2017-01-26", "close": 556.1778, "volume": 29.0}, {"date": "2017-01-27", "close": 561.5775, "volume": 95.0}, {"date": "2017-01-30", "close": 550.778, "volume": 28.0}, {"date": "2017-01-31", "close": 572.3771, "volume": 91.0}, {"date": "2017-02-01", "close": 545.3782, "volume": 45.0}, {"date": "2017-02-02", "close": 539.9784, "volume": 46.0}, {"date": "2017-02-03", "close": 539.9784, "volume": 22.0}, {"date": "2017-02-06", "close": 541.0584, "volume": 98.0}, {"date": "2017-02-07", "close": 561.5775, "volume": 62.0}, {"date": "2017-02-08", "close": 556.4801, "volume": 74.0}, {"date": "2017-02-09", "close": 556.1778, "volume": 48.0}, {"date": "2017-02-10", "close": 550.778, "volume": 39.0}, {"date": "2017-02-13", "close": 550.778, "volume": 35.0}, {"date": "2017-02-14", "close": 550.778, "volume": 34.0}, {"date": "2017-02-15", "close": 561.5775, "volume": 81.0}, {"date": "2017-02-16", "close": 539.9784, "volume": 118.0}, {"date": "2017-02-17", "close": 550.778, "volume": 186.0}, {"date": "2017-02-21", "close": 550.778, "volume": 114.0}, {"date": "2017-02-22", "close": 561.5775, "volume": 108.0}, {"date": "2017-02-23", "close": 550.778, "volume": 57.0}, {"date": "2017-02-24", "close": 556.1778, "volume": 21.0}, {"date": "2017-02-27", "close": 561.5775, "volume": 226.0}, {"date": "2017-02-28", "close": 550.778, "volume": 114.0}, {"date": "2017-03-01", "close": 550.778, "volume": 47.0}, {"date": "2017-03-02", "close": 550.778, "volume": 131.0}, {"date": "2017-03-03", "close": 550.778, "volume": 82.0}, {"date": "2017-03-06", "close": 550.778, "volume": 82.0}, {"date": "2017-03-07", "close": 518.3793, "volume": 166.0}, {"date": "2017-03-08", "close": 534.5786, "volume": 931.0}, {"date": "2017-03-09", "close": 539.9784, "volume": 563.0}, {"date": "2017-03-10", "close": 539.9784, "volume": 394.0}, {"date": "2017-03-13", "close": 529.1788, "volume": 183.0}, {"date": "2017-03-14", "close": 507.5797, "volume": 346.0}, {"date": "2017-03-15", "close": 539.9784, "volume": 266.0}, {"date": "2017-03-16", "close": 550.778, "volume": 149.0}, {"date": "2017-03-17", "close": 561.5775, "volume": 308.0}, {"date": "2017-03-20", "close": 529.1788, "volume": 125.0}, {"date": "2017-03-21", "close": 539.9784, "volume": 81.0}, {"date": "2017-03-22", "close": 529.1788, "volume": 23.0}, {"date": "2017-03-23", "close": 539.9784, "volume": 44.0}, {"date": "2017-03-24", "close": 572.3771, "volume": 177.0}, {"date": "2017-03-27", "close": 556.1778, "volume": 203.0}, {"date": "2017-03-28", "close": 550.778, "volume": 75.0}, {"date": "2017-03-29", "close": 561.5775, "volume": 28.0}, {"date": "2017-03-30", "close": 550.778, "volume": 77.0}, {"date": "2017-03-31", "close": 550.778, "volume": 236.0}, {"date": "2017-04-03", "close": 518.3793, "volume": 143.0}, {"date": "2017-04-04", "close": 529.1788, "volume": 86.0}, {"date": "2017-04-05", "close": 507.5797, "volume": 115.0}, {"date": "2017-04-06", "close": 529.1788, "volume": 57.0}, {"date": "2017-04-07", "close": 507.5797, "volume": 174.0}, {"date": "2017-04-10", "close": 529.1788, "volume": 31.0}, {"date": "2017-04-11", "close": 507.5797, "volume": 47.0}, {"date": "2017-04-12", "close": 496.7801, "volume": 74.0}, {"date": "2017-04-13", "close": 517.2993, "volume": 30.0}, {"date": "2017-04-17", "close": 507.5797, "volume": 5.0}, {"date": "2017-04-18", "close": 507.5797, "volume": 17.0}, {"date": "2017-04-19", "close": 512.9795, "volume": 61.0}, {"date": "2017-04-20", "close": 550.778, "volume": 85.0}, {"date": "2017-04-21", "close": 561.5775, "volume": 12.0}, {"date": "2017-04-24", "close": 550.778, "volume": 16.0}, {"date": "2017-04-25", "close": 539.9784, "volume": 17.0}, {"date": "2017-04-26", "close": 550.778, "volume": 101.0}, {"date": "2017-04-27", "close": 583.1767, "volume": 226.0}, {"date": "2017-04-28", "close": 572.3771, "volume": 86.0}, {"date": "2017-05-01", "close": 572.3771, "volume": 52.0}, {"date": "2017-05-02", "close": 539.9784, "volume": 234.0}, {"date": "2017-05-03", "close": 550.778, "volume": 41.0}, {"date": "2017-05-04", "close": 534.5786, "volume": 57.0}, {"date": "2017-05-05", "close": 518.3793, "volume": 37.0}, {"date": "2017-05-08", "close": 550.778, "volume": 119.0}, {"date": "2017-05-09", "close": 518.3793, "volume": 127.0}, {"date": "2017-05-10", "close": 518.3793, "volume": 52.0}, {"date": "2017-05-11", "close": 518.3793, "volume": 9.0}, {"date": "2017-05-12", "close": 507.5797, "volume": 66.0}, {"date": "2017-05-15", "close": 528.0989, "volume": 23.0}, {"date": "2017-05-16", "close": 518.3793, "volume": 28.0}, {"date": "2017-05-17", "close": 518.3793, "volume": 6.0}, {"date": "2017-05-18", "close": 518.3793, "volume": 23.0}, {"date": "2017-05-19", "close": 529.1788, "volume": 26.0}, {"date": "2017-05-22", "close": 518.3793, "volume": 44.0}, {"date": "2017-05-23", "close": 507.5797, "volume": 32.0}, {"date": "2017-05-24", "close": 529.1788, "volume": 9.0}, {"date": "2017-05-25", "close": 507.5797, "volume": 23.0}, {"date": "2017-05-26", "close": 507.5797, "volume": 44.0}, {"date": "2017-05-30", "close": 529.1788, "volume": 39.0}, {"date": "2017-05-31", "close": 518.3793, "volume": 12.0}, {"date": "2017-06-01", "close": 518.3793, "volume": 9.0}, {"date": "2017-06-02", "close": 507.5797, "volume": 80.0}, {"date": "2017-06-05", "close": 507.5797, "volume": 201.0}, {"date": "2017-06-06", "close": 507.5797, "volume": 81.0}, {"date": "2017-06-07", "close": 496.7801, "volume": 137.0}, {"date": "2017-06-08", "close": 496.7801, "volume": 163.0}, {"date": "2017-06-09", "close": 496.7801, "volume": 37.0}, {"date": "2017-06-12", "close": 485.9806, "volume": 344.0}, {"date": "2017-06-13", "close": 502.1799, "volume": 33.0}, {"date": "2017-06-14", "close": 485.9806, "volume": 88.0}, {"date": "2017-06-15", "close": 507.5797, "volume": 22.0}, {"date": "2017-06-16", "close": 496.7801, "volume": 23.0}, {"date": "2017-06-19", "close": 496.7801, "volume": 156.0}, {"date": "2017-06-20", "close": 507.5797, "volume": 3716.0}, {"date": "2017-06-21", "close": 529.1788, "volume": 705.0}, {"date": "2017-06-22", "close": 529.1788, "volume": 598.0}, {"date": "2017-06-23", "close": 507.5797, "volume": 314.0}, {"date": "2017-06-26", "close": 539.9784, "volume": 124.0}, {"date": "2017-06-27", "close": 529.1788, "volume": 263.0}, {"date": "2017-06-28", "close": 518.3793, "volume": 355.0}, {"date": "2017-06-29", "close": 518.3793, "volume": 130.0}, {"date": "2017-06-30", "close": 518.3793, "volume": 424.0}, {"date": "2017-07-03", "close": 507.5797, "volume": 578.0}, {"date": "2017-07-05", "close": 507.5797, "volume": 965.0}, {"date": "2017-07-06", "close": 529.1788, "volume": 1391.0}, {"date": "2017-07-07", "close": 561.5775, "volume": 943.0}, {"date": "2017-07-10", "close": 572.3771, "volume": 1246.0}, {"date": "2017-07-11", "close": 561.5775, "volume": 728.0}, {"date": "2017-07-12", "close": 561.5775, "volume": 304.0}, {"date": "2017-07-13", "close": 529.1788, "volume": 966.0}, {"date": "2017-07-14", "close": 518.3793, "volume": 719.0}, {"date": "2017-07-17", "close": 539.9784, "volume": 943.0}, {"date": "2017-07-18", "close": 518.3793, "volume": 918.0}, {"date": "2017-07-19", "close": 534.5786, "volume": 5050.0}, {"date": "2017-07-20", "close": 534.5786, "volume": 1010.0}, {"date": "2017-07-21", "close": 523.779, "volume": 1085.0}, {"date": "2017-07-24", "close": 529.1788, "volume": 1304.0}, {"date": "2017-07-25", "close": 518.3793, "volume": 1594.0}, {"date": "2017-07-26", "close": 512.9795, "volume": 1000.0}, {"date": "2017-07-27", "close": 458.9816, "volume": 3875.0}, {"date": "2017-07-28", "close": 442.7823, "volume": 1161.0}, {"date": "2017-07-31", "close": 399.584, "volume": 3389.0}, {"date": "2017-08-01", "close": 410.3836, "volume": 2136.0}, {"date": "2017-08-02", "close": 410.3836, "volume": 554.0}, {"date": "2017-08-03", "close": 442.7823, "volume": 1241.0}, {"date": "2017-08-04", "close": 410.3836, "volume": 898.0}, {"date": "2017-08-07", "close": 410.3836, "volume": 629.0}, {"date": "2017-08-08", "close": 394.1842, "volume": 514.0}, {"date": "2017-08-09", "close": 367.1853, "volume": 1270.0}, {"date": "2017-08-10", "close": 313.1875, "volume": 2781.0}, {"date": "2017-08-11", "close": 313.1875, "volume": 1359.0}, {"date": "2017-08-14", "close": 286.1886, "volume": 1101.0}, {"date": "2017-08-15", "close": 248.3901, "volume": 1320.0}, {"date": "2017-08-16", "close": 259.1896, "volume": 663.0}, {"date": "2017-08-17", "close": 269.9892, "volume": 602.0}, {"date": "2017-08-18", "close": 275.389, "volume": 401.0}, {"date": "2017-08-21", "close": 248.3901, "volume": 367.0}, {"date": "2017-08-22", "close": 226.7909, "volume": 640.0}, {"date": "2017-08-23", "close": 237.5905, "volume": 144.0}, {"date": "2017-08-24", "close": 248.3901, "volume": 233.0}, {"date": "2017-08-25", "close": 253.7898, "volume": 159.0}, {"date": "2017-08-28", "close": 237.5905, "volume": 116.0}, {"date": "2017-08-29", "close": 248.3901, "volume": 123.0}, {"date": "2017-08-30", "close": 226.7909, "volume": 448.0}, {"date": "2017-08-31", "close": 237.5905, "volume": 203.0}, {"date": "2017-09-01", "close": 237.5905, "volume": 219.0}, {"date": "2017-09-05", "close": 248.3901, "volume": 108.0}, {"date": "2017-09-06", "close": 248.3901, "volume": 180.0}, {"date": "2017-09-07", "close": 237.5905, "volume": 233.0}, {"date": "2017-09-08", "close": 259.1896, "volume": 150.0}, {"date": "2017-09-11", "close": 257.0297, "volume": 82.0}, {"date": "2017-09-12", "close": 259.1896, "volume": 70.0}, {"date": "2017-09-13", "close": 259.1896, "volume": 489.0}, {"date": "2017-09-14", "close": 269.9892, "volume": 288.0}, {"date": "2017-09-15", "close": 259.1896, "volume": 400.0}, {"date": "2017-09-18", "close": 248.3901, "volume": 323.0}, {"date": "2017-09-19", "close": 248.3901, "volume": 109.0}, {"date": "2017-09-20", "close": 259.1896, "volume": 204.0}, {"date": "2017-09-21", "close": 253.7898, "volume": 82.0}, {"date": "2017-09-22", "close": 259.1896, "volume": 227.0}, {"date": "2017-09-25", "close": 248.3901, "volume": 63.0}, {"date": "2017-09-26", "close": 257.0297, "volume": 242.0}, {"date": "2017-09-27", "close": 250.55, "volume": 350.0}, {"date": "2017-09-28", "close": 248.3901, "volume": 245.0}, {"date": "2017-09-29", "close": 248.3901, "volume": 149.0}, {"date": "2017-10-02", "close": 248.3901, "volume": 342.0}, {"date": "2017-10-03", "close": 280.7888, "volume": 1159.0}, {"date": "2017-10-04", "close": 334.7866, "volume": 1536.0}, {"date": "2017-10-05", "close": 323.987, "volume": 1857.0}, {"date": "2017-10-06", "close": 323.987, "volume": 536.0}, {"date": "2017-10-09", "close": 356.3857, "volume": 522.0}, {"date": "2017-10-10", "close": 323.987, "volume": 306.0}, {"date": "2017-10-11", "close": 334.7866, "volume": 211.0}, {"date": "2017-10-12", "close": 323.987, "volume": 217.0}, {"date": "2017-10-13", "close": 334.7866, "volume": 321.0}, {"date": "2017-10-16", "close": 296.9881, "volume": 290.0}, {"date": "2017-10-17", "close": 291.5883, "volume": 92.0}, {"date": "2017-10-18", "close": 302.3879, "volume": 109.0}, {"date": "2017-10-19", "close": 280.7888, "volume": 142.0}, {"date": "2017-10-20", "close": 269.9892, "volume": 246.0}, {"date": "2017-10-23", "close": 291.5883, "volume": 190.0}, {"date": "2017-10-24", "close": 275.389, "volume": 156.0}, {"date": "2017-10-25", "close": 286.1886, "volume": 85.0}, {"date": "2017-10-26", "close": 289.4284, "volume": 13.0}, {"date": "2017-10-27", "close": 280.7888, "volume": 98.0}, {"date": "2017-10-30", "close": 259.1896, "volume": 223.0}, {"date": "2017-10-31", "close": 261.7815, "volume": 106.0}, {"date": "2017-11-01", "close": 264.5894, "volume": 25.0}, {"date": "2017-11-02", "close": 261.3495, "volume": 22.0}, {"date": "2017-11-03", "close": 264.5894, "volume": 32.0}, {"date": "2017-11-06", "close": 259.1896, "volume": 206.0}, {"date": "2017-11-07", "close": 259.1896, "volume": 214.0}, {"date": "2017-11-08", "close": 253.7898, "volume": 130.0}, {"date": "2017-11-09", "close": 259.1896, "volume": 123.0}, {"date": "2017-11-10", "close": 248.3901, "volume": 87.0}, {"date": "2017-11-13", "close": 253.7898, "volume": 258.0}, {"date": "2017-11-14", "close": 251.3059, "volume": 97.0}, {"date": "2017-11-15", "close": 259.1896, "volume": 69.0}, {"date": "2017-11-16", "close": 313.1875, "volume": 9093.0}, {"date": "2017-11-17", "close": 313.1875, "volume": 1161.0}, {"date": "2017-11-20", "close": 323.987, "volume": 488.0}, {"date": "2017-11-21", "close": 318.5873, "volume": 385.0}, {"date": "2017-11-22", "close": 318.5873, "volume": 73.0}, {"date": "2017-11-24", "close": 313.1875, "volume": 94.0}, {"date": "2017-11-27", "close": 291.5883, "volume": 328.0}, {"date": "2017-11-28", "close": 269.9892, "volume": 299.0}, {"date": "2017-11-29", "close": 269.9892, "volume": 128.0}, {"date": "2017-11-30", "close": 280.7888, "volume": 377.0}, {"date": "2017-12-01", "close": 291.5883, "volume": 117.0}, {"date": "2017-12-04", "close": 272.9699, "volume": 198.0}, {"date": "2017-12-05", "close": 275.389, "volume": 89.0}, {"date": "2017-12-06", "close": 280.7888, "volume": 160.0}, {"date": "2017-12-07", "close": 269.9892, "volume": 174.0}, {"date": "2017-12-08", "close": 269.9892, "volume": 299.0}, {"date": "2017-12-11", "close": 280.7888, "volume": 633.0}, {"date": "2017-12-12", "close": 280.7888, "volume": 153.0}, {"date": "2017-12-13", "close": 313.1875, "volume": 448.0}, {"date": "2017-12-14", "close": 296.9881, "volume": 209.0}, {"date": "2017-12-15", "close": 313.1875, "volume": 209.0}, {"date": "2017-12-18", "close": 302.3879, "volume": 163.0}, {"date": "2017-12-19", "close": 307.7877, "volume": 224.0}, {"date": "2017-12-20", "close": 302.3879, "volume": 241.0}, {"date": "2017-12-21", "close": 291.5883, "volume": 87.0}, {"date": "2017-12-22", "close": 302.3879, "volume": 81.0}, {"date": "2017-12-26", "close": 280.7888, "volume": 215.0}, {"date": "2017-12-27", "close": 292.6683, "volume": 208.0}, {"date": "2017-12-28", "close": 291.5883, "volume": 166.0}, {"date": "2017-12-29", "close": 291.5883, "volume": 225.0}, {"date": "2018-01-02", "close": 291.5883, "volume": 149.0}, {"date": "2018-01-03", "close": 313.1875, "volume": 381.0}, {"date": "2018-01-04", "close": 323.987, "volume": 1603.0}, {"date": "2018-01-05", "close": 323.987, "volume": 1194.0}, {"date": "2018-01-08", "close": 356.3857, "volume": 5179.0}, {"date": "2018-01-09", "close": 383.3847, "volume": 6476.0}, {"date": "2018-01-10", "close": 376.9049, "volume": 2337.0}, {"date": "2018-01-11", "close": 377.9849, "volume": 1704.0}, {"date": "2018-01-12", "close": 356.3857, "volume": 2728.0}, {"date": "2018-01-16", "close": 356.3857, "volume": 2254.0}, {"date": "2018-01-17", "close": 345.5862, "volume": 4489.0}, {"date": "2018-01-18", "close": 334.7866, "volume": 1637.0}, {"date": "2018-01-19", "close": 345.5862, "volume": 1466.0}, {"date": "2018-01-22", "close": 356.3857, "volume": 1275.0}, {"date": "2018-01-23", "close": 361.7855, "volume": 2668.0}, {"date": "2018-01-24", "close": 377.9849, "volume": 2074.0}, {"date": "2018-01-25", "close": 399.584, "volume": 2677.0}, {"date": "2018-01-26", "close": 404.9838, "volume": 1628.0}, {"date": "2018-01-29", "close": 410.3836, "volume": 1369.0}, {"date": "2018-01-30", "close": 388.7844, "volume": 3205.0}, {"date": "2018-01-31", "close": 356.3857, "volume": 1148.0}, {"date": "2018-02-01", "close": 377.9849, "volume": 592.0}, {"date": "2018-02-02", "close": 361.7855, "volume": 904.0}, {"date": "2018-02-05", "close": 345.5862, "volume": 1784.0}, {"date": "2018-02-06", "close": 350.986, "volume": 856.0}, {"date": "2018-02-07", "close": 356.3857, "volume": 627.0}, {"date": "2018-02-08", "close": 345.5862, "volume": 810.0}, {"date": "2018-02-09", "close": 345.5862, "volume": 1626.0}, {"date": "2018-02-12", "close": 334.7866, "volume": 539.0}, {"date": "2018-02-13", "close": 345.5862, "volume": 435.0}, {"date": "2018-02-14", "close": 345.5862, "volume": 415.0}, {"date": "2018-02-15", "close": 355.3058, "volume": 737.0}, {"date": "2018-02-16", "close": 356.3857, "volume": 438.0}, {"date": "2018-02-20", "close": 356.3857, "volume": 593.0}, {"date": "2018-02-21", "close": 334.7866, "volume": 815.0}, {"date": "2018-02-22", "close": 334.7866, "volume": 476.0}, {"date": "2018-02-23", "close": 345.5862, "volume": 305.0}, {"date": "2018-02-26", "close": 97.1961, "volume": 48277.0}, {"date": "2018-02-27", "close": 137.1545, "volume": 38149.0}, {"date": "2018-02-28", "close": 174.953, "volume": 64607.0}, {"date": "2018-03-01", "close": 155.5138, "volume": 21192.0}, {"date": "2018-03-02", "close": 147.9541, "volume": 7961.0}, {"date": "2018-03-05", "close": 146.8741, "volume": 7190.0}, {"date": "2018-03-06", "close": 145.9238, "volume": 5349.0}, {"date": "2018-03-07", "close": 146.0102, "volume": 4092.0}, {"date": "2018-03-08", "close": 134.1954, "volume": 4986.0}, {"date": "2018-03-09", "close": 140.3944, "volume": 4518.0}, {"date": "2018-03-12", "close": 136.0746, "volume": 2737.0}, {"date": "2018-03-13", "close": 132.3163, "volume": 1885.0}, {"date": "2018-03-14", "close": 153.1379, "volume": 8527.0}, {"date": "2018-03-15", "close": 142.5327, "volume": 3747.0}, {"date": "2018-03-16", "close": 140.7832, "volume": 1519.0}, {"date": "2018-03-19", "close": 140.3944, "volume": 5210.0}, {"date": "2018-03-20", "close": 133.4827, "volume": 5314.0}, {"date": "2018-03-21", "close": 133.9146, "volume": 4960.0}, {"date": "2018-03-22", "close": 131.7763, "volume": 1714.0}, {"date": "2018-03-23", "close": 118.7736, "volume": 5226.0}, {"date": "2018-03-26", "close": 110.1556, "volume": 4687.0}, {"date": "2018-03-27", "close": 112.0995, "volume": 4843.0}, {"date": "2018-03-28", "close": 106.0518, "volume": 2454.0}, {"date": "2018-03-29", "close": 107.8661, "volume": 1231.0}, {"date": "2018-04-02", "close": 112.2939, "volume": 3259.0}, {"date": "2018-04-03", "close": 106.4837, "volume": 1324.0}, {"date": "2018-04-04", "close": 106.9157, "volume": 1287.0}, {"date": "2018-04-05", "close": 109.9828, "volume": 1112.0}, {"date": "2018-04-06", "close": 110.566, "volume": 1086.0}, {"date": "2018-04-09", "close": 110.35, "volume": 597.0}, {"date": "2018-04-10", "close": 107.9957, "volume": 470.0}, {"date": "2018-04-11", "close": 110.1556, "volume": 728.0}, {"date": "2018-04-12", "close": 119.6592, "volume": 3505.0}, {"date": "2018-04-13", "close": 123.1151, "volume": 1616.0}, {"date": "2018-04-16", "close": 115.5554, "volume": 758.0}, {"date": "2018-04-17", "close": 117.0673, "volume": 1242.0}, {"date": "2018-04-18", "close": 131.7547, "volume": 8112.0}, {"date": "2018-04-19", "close": 122.9423, "volume": 2300.0}, {"date": "2018-04-20", "close": 120.5016, "volume": 1017.0}, {"date": "2018-04-23", "close": 123.1151, "volume": 3447.0}, {"date": "2018-04-24", "close": 112.5315, "volume": 1018.0}, {"date": "2018-04-25", "close": 112.6827, "volume": 467.0}, {"date": "2018-04-26", "close": 114.9722, "volume": 586.0}, {"date": "2018-04-27", "close": 112.3155, "volume": 876.0}, {"date": "2018-04-30", "close": 113.3739, "volume": 698.0}, {"date": "2018-05-01", "close": 111.3651, "volume": 340.0}, {"date": "2018-05-02", "close": 110.8036, "volume": 548.0}, {"date": "2018-05-03", "close": 106.5269, "volume": 1216.0}, {"date": "2018-05-04", "close": 109.27, "volume": 593.0}, {"date": "2018-05-07", "close": 110.5876, "volume": 447.0}, {"date": "2018-05-08", "close": 113.5899, "volume": 558.0}, {"date": "2018-05-09", "close": 114.2594, "volume": 515.0}, {"date": "2018-05-10", "close": 130.6748, "volume": 46599.0}, {"date": "2018-05-11", "close": 118.7952, "volume": 7577.0}, {"date": "2018-05-14", "close": 129.5948, "volume": 1915.0}, {"date": "2018-05-15", "close": 121.6031, "volume": 2009.0}, {"date": "2018-05-16", "close": 121.2575, "volume": 1386.0}, {"date": "2018-05-17", "close": 122.6183, "volume": 1913.0}, {"date": "2018-05-18", "close": 123.0935, "volume": 1048.0}, {"date": "2018-05-21", "close": 137.8241, "volume": 9146.0}, {"date": "2018-05-22", "close": 132.9859, "volume": 7239.0}, {"date": "2018-05-23", "close": 140.8264, "volume": 5546.0}, {"date": "2018-05-24", "close": 136.0746, "volume": 2131.0}, {"date": "2018-05-25", "close": 136.0746, "volume": 2364.0}, {"date": "2018-05-29", "close": 114.4754, "volume": 9881.0}, {"date": "2018-05-30", "close": 112.3155, "volume": 2418.0}, {"date": "2018-05-31", "close": 120.0912, "volume": 1774.0}, {"date": "2018-06-01", "close": 120.3936, "volume": 1321.0}, {"date": "2018-06-04", "close": 116.6353, "volume": 1404.0}, {"date": "2018-06-05", "close": 116.6569, "volume": 713.0}, {"date": "2018-06-06", "close": 114.9074, "volume": 776.0}, {"date": "2018-06-07", "close": 116.117, "volume": 1256.0}, {"date": "2018-06-08", "close": 114.6914, "volume": 935.0}, {"date": "2018-06-11", "close": 112.3177, "volume": 521.0}, {"date": "2018-06-12", "close": 114.7005, "volume": 1245.0}, {"date": "2018-06-13", "close": 114.281, "volume": 989.0}, {"date": "2018-06-14", "close": 110.4148, "volume": 1194.0}, {"date": "2018-06-15", "close": 120.3072, "volume": 18448.0}, {"date": "2018-06-18", "close": 116.1818, "volume": 1695.0}, {"date": "2018-06-19", "close": 112.5099, "volume": 1355.0}, {"date": "2018-06-20", "close": 111.8835, "volume": 1156.0}, {"date": "2018-06-21", "close": 112.6417, "volume": 764.0}, {"date": "2018-06-22", "close": 114.7994, "volume": 890.0}, {"date": "2018-06-25", "close": 111.7755, "volume": 424.0}, {"date": "2018-06-26", "close": 114.4754, "volume": 879.0}, {"date": "2018-06-27", "close": 115.793, "volume": 2819.0}, {"date": "2018-06-28", "close": 122.9207, "volume": 4370.0}, {"date": "2018-06-29", "close": 120.0912, "volume": 1078.0}, {"date": "2018-07-02", "close": 121.3007, "volume": 857.0}, {"date": "2018-07-03", "close": 116.6353, "volume": 868.0}, {"date": "2018-07-05", "close": 120.9552, "volume": 976.0}, {"date": "2018-07-06", "close": 118.3201, "volume": 591.0}, {"date": "2018-07-09", "close": 120.3288, "volume": 476.0}, {"date": "2018-07-10", "close": 125.6422, "volume": 3060.0}, {"date": "2018-07-11", "close": 120.9552, "volume": 2147.0}, {"date": "2018-07-12", "close": 124.2598, "volume": 649.0}, {"date": "2018-07-13", "close": 130.1564, "volume": 1136.0}, {"date": "2018-07-16", "close": 127.4133, "volume": 1288.0}, {"date": "2018-07-17", "close": 125.1339, "volume": 750.0}, {"date": "2018-07-18", "close": 125.275, "volume": 1024.0}, {"date": "2018-07-19", "close": 123.6119, "volume": 682.0}, {"date": "2018-07-20", "close": 127.0893, "volume": 942.0}, {"date": "2018-07-23", "close": 123.6335, "volume": 1198.0}, {"date": "2018-07-24", "close": 124.411, "volume": 781.0}, {"date": "2018-07-25", "close": 133.7449, "volume": 3025.0}, {"date": "2018-07-26", "close": 131.5603, "volume": 2747.0}, {"date": "2018-07-27", "close": 125.275, "volume": 1204.0}, {"date": "2018-07-30", "close": 176.4649, "volume": 23051.0}, {"date": "2018-07-31", "close": 179.2728, "volume": 120706.0}, {"date": "2018-08-01", "close": 146.183, "volume": 8565.0}, {"date": "2018-08-02", "close": 160.6544, "volume": 19211.0}, {"date": "2018-08-03", "close": 162.0151, "volume": 5736.0}, {"date": "2018-08-06", "close": 161.8207, "volume": 4091.0}, {"date": "2018-08-07", "close": 150.0276, "volume": 3984.0}, {"date": "2018-08-08", "close": 144.7358, "volume": 3180.0}, {"date": "2018-08-09", "close": 148.6021, "volume": 1076.0}, {"date": "2018-08-10", "close": 143.2023, "volume": 1256.0}, {"date": "2018-08-13", "close": 131.7763, "volume": 2548.0}, {"date": "2018-08-14", "close": 134.2602, "volume": 948.0}, {"date": "2018-08-15", "close": 129.3259, "volume": 586.0}, {"date": "2018-08-16", "close": 129.5732, "volume": 922.0}, {"date": "2018-08-17", "close": 124.195, "volume": 1632.0}, {"date": "2018-08-20", "close": 125.9796, "volume": 996.0}, {"date": "2018-08-21", "close": 133.9146, "volume": 4152.0}, {"date": "2018-08-22", "close": 125.2966, "volume": 2620.0}, {"date": "2018-08-23", "close": 125.815, "volume": 466.0}, {"date": "2018-08-24", "close": 124.411, "volume": 641.0}, {"date": "2018-08-27", "close": 129.6164, "volume": 1508.0}, {"date": "2018-08-28", "close": 129.5948, "volume": 1072.0}, {"date": "2018-08-29", "close": 132.0144, "volume": 697.0}, {"date": "2018-08-30", "close": 133.9146, "volume": 898.0}, {"date": "2018-08-31", "close": 133.0507, "volume": 472.0}, {"date": "2018-09-04", "close": 134.4762, "volume": 835.0}, {"date": "2018-09-05", "close": 127.4133, "volume": 709.0}, {"date": "2018-09-06", "close": 127.9749, "volume": 825.0}, {"date": "2018-09-07", "close": 121.5599, "volume": 758.0}, {"date": "2018-09-10", "close": 122.3807, "volume": 527.0}, {"date": "2018-09-11", "close": 123.1151, "volume": 3076.0}, {"date": "2018-09-12", "close": 121.4519, "volume": 1388.0}, {"date": "2018-09-13", "close": 116.9593, "volume": 1212.0}, {"date": "2018-09-14", "close": 114.4754, "volume": 891.0}, {"date": "2018-09-17", "close": 111.2356, "volume": 539.0}, {"date": "2018-09-18", "close": 112.3155, "volume": 655.0}, {"date": "2018-09-19", "close": 113.6115, "volume": 718.0}, {"date": "2018-09-20", "close": 113.1363, "volume": 391.0}, {"date": "2018-09-21", "close": 110.1556, "volume": 2498.0}, {"date": "2018-09-24", "close": 112.3155, "volume": 808.0}, {"date": "2018-09-25", "close": 121.6679, "volume": 7878.0}, {"date": "2018-09-26", "close": 114.4754, "volume": 1467.0}, {"date": "2018-09-27", "close": 115.7714, "volume": 512.0}, {"date": "2018-09-28", "close": 120.9552, "volume": 1256.0}, {"date": "2018-10-01", "close": 220.3112, "volume": 39276.0}, {"date": "2018-10-02", "close": 142.5543, "volume": 23034.0}, {"date": "2018-10-03", "close": 148.9908, "volume": 8609.0}, {"date": "2018-10-04", "close": 148.9908, "volume": 2427.0}, {"date": "2018-10-05", "close": 142.5543, "volume": 3783.0}, {"date": "2018-10-08", "close": 139.3144, "volume": 1125.0}, {"date": "2018-10-09", "close": 133.6339, "volume": 1919.0}, {"date": "2018-10-10", "close": 126.3765, "volume": 1162.0}, {"date": "2018-10-11", "close": 121.4087, "volume": 768.0}, {"date": "2018-10-12", "close": 129.5948, "volume": 477.0}, {"date": "2018-10-15", "close": 136.9385, "volume": 3322.0}, {"date": "2018-10-16", "close": 140.9344, "volume": 1161.0}, {"date": "2018-10-17", "close": 139.3144, "volume": 425.0}, {"date": "2018-10-18", "close": 136.0746, "volume": 438.0}, {"date": "2018-10-19", "close": 135.4698, "volume": 558.0}, {"date": "2018-10-22", "close": 133.9146, "volume": 455.0}, {"date": "2018-10-23", "close": 125.275, "volume": 668.0}, {"date": "2018-10-24", "close": 120.542, "volume": 780.0}, {"date": "2018-10-25", "close": 119.6592, "volume": 308.0}, {"date": "2018-10-26", "close": 120.7608, "volume": 709.0}, {"date": "2018-10-29", "close": 122.2295, "volume": 856.0}, {"date": "2018-10-30", "close": 121.9487, "volume": 283.0}, {"date": "2018-10-31", "close": 146.8741, "volume": 12946.0}, {"date": "2018-11-01", "close": 146.8093, "volume": 4103.0}, {"date": "2018-11-02", "close": 166.0974, "volume": 8286.0}, {"date": "2018-11-05", "close": 187.9773, "volume": 14973.0}, {"date": "2018-11-06", "close": 169.9247, "volume": 9099.0}, {"date": "2018-11-07", "close": 172.6292, "volume": 4342.0}, {"date": "2018-11-08", "close": 175.7738, "volume": 2026.0}, {"date": "2018-11-09", "close": 154.3042, "volume": 3329.0}, {"date": "2018-11-12", "close": 153.4187, "volume": 1297.0}, {"date": "2018-11-13", "close": 155.5138, "volume": 758.0}, {"date": "2018-11-14", "close": 144.7142, "volume": 1319.0}, {"date": "2018-11-15", "close": 116.6353, "volume": 4384.0}, {"date": "2018-11-16", "close": 120.9552, "volume": 896.0}, {"date": "2018-11-19", "close": 117.4993, "volume": 1217.0}, {"date": "2018-11-20", "close": 114.4754, "volume": 629.0}, {"date": "2018-11-21", "close": 113.2894, "volume": 816.0}, {"date": "2018-11-23", "close": 116.6137, "volume": 234.0}, {"date": "2018-11-26", "close": 114.6672, "volume": 881.0}, {"date": "2018-11-27", "close": 115.2776, "volume": 364.0}, {"date": "2018-11-28", "close": 117.7153, "volume": 453.0}, {"date": "2018-11-29", "close": 114.5402, "volume": 264.0}, {"date": "2018-11-30", "close": 111.3867, "volume": 551.0}, {"date": "2018-12-03", "close": 111.5595, "volume": 546.0}, {"date": "2018-12-04", "close": 110.1556, "volume": 555.0}, {"date": "2018-12-06", "close": 108.2117, "volume": 358.0}, {"date": "2018-12-07", "close": 110.8036, "volume": 1350.0}, {"date": "2018-12-10", "close": 110.0476, "volume": 476.0}, {"date": "2018-12-11", "close": 108.0173, "volume": 209.0}, {"date": "2018-12-12", "close": 111.4092, "volume": 1227.0}, {"date": "2018-12-13", "close": 108.0173, "volume": 198.0}, {"date": "2018-12-14", "close": 112.3155, "volume": 221.0}, {"date": "2018-12-17", "close": 109.0756, "volume": 418.0}, {"date": "2018-12-18", "close": 100.6952, "volume": 1155.0}, {"date": "2018-12-19", "close": 98.2545, "volume": 599.0}, {"date": "2018-12-20", "close": 73.4371, "volume": 2760.0}, {"date": "2018-12-21", "close": 62.8535, "volume": 2125.0}, {"date": "2018-12-24", "close": 66.0934, "volume": 497.0}, {"date": "2018-12-26", "close": 61.4279, "volume": 989.0}, {"date": "2018-12-27", "close": 60.4776, "volume": 1064.0}, {"date": "2018-12-28", "close": 66.9141, "volume": 683.0}, {"date": "2018-12-31", "close": 72.0331, "volume": 284.0}, {"date": "2019-01-02", "close": 71.2771, "volume": 604.0}, {"date": "2019-01-03", "close": 73.2323, "volume": 660.0}, {"date": "2019-01-04", "close": 81.1048, "volume": 1637.0}, {"date": "2019-01-07", "close": 82.0767, "volume": 394.0}, {"date": "2019-01-08", "close": 79.9168, "volume": 530.0}, {"date": "2019-01-09", "close": 82.0767, "volume": 345.0}, {"date": "2019-01-10", "close": 84.2366, "volume": 352.0}, {"date": "2019-01-11", "close": 83.1567, "volume": 413.0}, {"date": "2019-01-14", "close": 87.9085, "volume": 1303.0}, {"date": "2019-01-15", "close": 88.5565, "volume": 509.0}, {"date": "2019-01-16", "close": 88.5565, "volume": 233.0}, {"date": "2019-01-17", "close": 86.3965, "volume": 98.0}, {"date": "2019-01-18", "close": 91.7531, "volume": 243.0}, {"date": "2019-01-22", "close": 92.8763, "volume": 341.0}, {"date": "2019-01-23", "close": 86.8285, "volume": 200.0}, {"date": "2019-01-24", "close": 88.9452, "volume": 188.0}, {"date": "2019-01-25", "close": 90.7164, "volume": 251.0}, {"date": "2019-01-28", "close": 91.7963, "volume": 181.0}, {"date": "2019-01-29", "close": 95.0362, "volume": 379.0}, {"date": "2019-01-30", "close": 93.9562, "volume": 652.0}, {"date": "2019-01-31", "close": 90.6948, "volume": 586.0}, {"date": "2019-02-01", "close": 89.658, "volume": 519.0}, {"date": "2019-02-04", "close": 90.7164, "volume": 216.0}, {"date": "2019-02-05", "close": 86.3965, "volume": 2789.0}, {"date": "2019-02-06", "close": 84.2366, "volume": 709.0}, {"date": "2019-02-07", "close": 83.8046, "volume": 304.0}, {"date": "2019-02-08", "close": 79.9384, "volume": 503.0}, {"date": "2019-02-11", "close": 78.1457, "volume": 629.0}, {"date": "2019-02-12", "close": 80.9968, "volume": 495.0}, {"date": "2019-02-13", "close": 88.1461, "volume": 591.0}, {"date": "2019-02-14", "close": 86.6125, "volume": 1571.0}, {"date": "2019-02-15", "close": 84.8846, "volume": 539.0}, {"date": "2019-02-19", "close": 83.5887, "volume": 251.0}, {"date": "2019-02-20", "close": 109.7236, "volume": 119782.0}, {"date": "2019-02-21", "close": 102.5959, "volume": 33025.0}, {"date": "2019-02-22", "close": 98.8376, "volume": 15932.0}, {"date": "2019-02-25", "close": 93.9562, "volume": 4498.0}, {"date": "2019-02-26", "close": 101.084, "volume": 9406.0}, {"date": "2019-02-27", "close": 98.8376, "volume": 2888.0}, {"date": "2019-02-28", "close": 102.3151, "volume": 11703.0}, {"date": "2019-03-01", "close": 101.084, "volume": 1736.0}, {"date": "2019-03-04", "close": 99.356, "volume": 2425.0}, {"date": "2019-03-05", "close": 99.788, "volume": 1102.0}, {"date": "2019-03-06", "close": 98.6649, "volume": 12186.0}, {"date": "2019-03-07", "close": 96.6345, "volume": 3174.0}, {"date": "2019-03-08", "close": 92.8547, "volume": 1977.0}, {"date": "2019-03-11", "close": 92.1203, "volume": 867.0}, {"date": "2019-03-12", "close": 95.0362, "volume": 2503.0}, {"date": "2019-03-13", "close": 88.3405, "volume": 2703.0}, {"date": "2019-03-14", "close": 89.6364, "volume": 9981.0}, {"date": "2019-03-15", "close": 84.0206, "volume": 3489.0}, {"date": "2019-03-18", "close": 86.3965, "volume": 9452.0}, {"date": "2019-03-19", "close": 86.3965, "volume": 3546.0}, {"date": "2019-03-20", "close": 90.7164, "volume": 2979.0}, {"date": "2019-03-21", "close": 88.8588, "volume": 1156.0}, {"date": "2019-03-22", "close": 84.2366, "volume": 1815.0}, {"date": "2019-03-25", "close": 81.3207, "volume": 906.0}, {"date": "2019-03-26", "close": 83.5887, "volume": 2825.0}, {"date": "2019-03-27", "close": 82.4655, "volume": 2750.0}, {"date": "2019-03-28", "close": 80.9536, "volume": 831.0}, {"date": "2019-03-29", "close": 80.6944, "volume": 989.0}, {"date": "2019-04-01", "close": 79.3768, "volume": 989.0}, {"date": "2019-04-02", "close": 72.5731, "volume": 6485.0}, {"date": "2019-04-03", "close": 71.9899, "volume": 5055.0}, {"date": "2019-04-04", "close": 67.4427, "volume": 65048.0}, {"date": "2019-04-05", "close": 68.5227, "volume": 27880.0}, {"date": "2019-04-08", "close": 64.8026, "volume": 28721.0}, {"date": "2019-04-09", "close": 69.0028, "volume": 11470.0}, {"date": "2019-04-10", "close": 71.0428, "volume": 20297.0}, {"date": "2019-04-11", "close": 68.6427, "volume": 10497.0}, {"date": "2019-04-12", "close": 71.5229, "volume": 3952.0}, {"date": "2019-04-15", "close": 68.7628, "volume": 3438.0}, {"date": "2019-04-16", "close": 73.2029, "volume": 30209.0}, {"date": "2019-04-17", "close": 69.7228, "volume": 4109.0}, {"date": "2019-04-18", "close": 68.7628, "volume": 2221.0}, {"date": "2019-04-22", "close": 68.1627, "volume": 1286.0}, {"date": "2019-04-23", "close": 67.6227, "volume": 2237.0}, {"date": "2019-04-24", "close": 68.2827, "volume": 3980.0}, {"date": "2019-04-25", "close": 65.7626, "volume": 2712.0}, {"date": "2019-04-26", "close": 64.8026, "volume": 1913.0}, {"date": "2019-04-29", "close": 61.8025, "volume": 2390.0}, {"date": "2019-04-30", "close": 61.9225, "volume": 1562.0}, {"date": "2019-05-01", "close": 123.0049, "volume": 1846774.0}, {"date": "2019-05-02", "close": 151.8061, "volume": 911288.0}, {"date": "2019-05-03", "close": 130.8052, "volume": 82136.0}, {"date": "2019-05-06", "close": 136.5655, "volume": 31847.0}, {"date": "2019-05-07", "close": 150.966, "volume": 139264.0}, {"date": "2019-05-08", "close": 181.2072, "volume": 97590.0}, {"date": "2019-05-09", "close": 181.2072, "volume": 116422.0}, {"date": "2019-05-10", "close": 156.0062, "volume": 26862.0}, {"date": "2019-05-13", "close": 140.4056, "volume": 17064.0}, {"date": "2019-05-14", "close": 131.8853, "volume": 16730.0}, {"date": "2019-05-15", "close": 122.1649, "volume": 17472.0}, {"date": "2019-05-16", "close": 111.6045, "volume": 13067.0}, {"date": "2019-05-17", "close": 112.9245, "volume": 7059.0}, {"date": "2019-05-20", "close": 99.244, "volume": 11801.0}, {"date": "2019-05-21", "close": 95.4038, "volume": 10812.0}, {"date": "2019-05-22", "close": 86.0434, "volume": 7547.0}, {"date": "2019-05-23", "close": 84.1234, "volume": 8246.0}, {"date": "2019-05-24", "close": 83.6433, "volume": 5434.0}, {"date": "2019-05-28", "close": 78.1231, "volume": 15850.0}, {"date": "2019-05-29", "close": 75.003, "volume": 45361.0}, {"date": "2019-05-30", "close": 73.803, "volume": 14639.0}, {"date": "2019-05-31", "close": 69.4828, "volume": 8297.0}, {"date": "2019-06-03", "close": 88.3235, "volume": 341071.0}, {"date": "2019-06-04", "close": 87.6035, "volume": 33420.0}, {"date": "2019-06-05", "close": 86.5235, "volume": 33335.0}, {"date": "2019-06-06", "close": 91.2036, "volume": 7609.0}, {"date": "2019-06-07", "close": 87.6035, "volume": 15512.0}, {"date": "2019-06-10", "close": 78.2431, "volume": 19110.0}, {"date": "2019-06-11", "close": 79.8032, "volume": 8921.0}, {"date": "2019-06-12", "close": 76.083, "volume": 4699.0}, {"date": "2019-06-13", "close": 80.1632, "volume": 6368.0}, {"date": "2019-06-14", "close": 77.8831, "volume": 5918.0}, {"date": "2019-06-17", "close": 76.8031, "volume": 5833.0}, {"date": "2019-06-18", "close": 74.883, "volume": 8827.0}, {"date": "2019-06-19", "close": 73.5629, "volume": 19889.0}, {"date": "2019-06-20", "close": 75.963, "volume": 15875.0}, {"date": "2019-06-21", "close": 77.5231, "volume": 5292.0}, {"date": "2019-06-24", "close": 80.0432, "volume": 6918.0}, {"date": "2019-06-25", "close": 89.0436, "volume": 38645.0}, {"date": "2019-06-26", "close": 81.7233, "volume": 10275.0}, {"date": "2019-06-27", "close": 84.8434, "volume": 4519.0}, {"date": "2019-06-28", "close": 87.8435, "volume": 23141.0}, {"date": "2019-07-01", "close": 85.4434, "volume": 7905.0}, {"date": "2019-07-02", "close": 85.2034, "volume": 6843.0}, {"date": "2019-07-03", "close": 83.7634, "volume": 2473.0}, {"date": "2019-07-05", "close": 83.2833, "volume": 5506.0}, {"date": "2019-07-08", "close": 81.4833, "volume": 3803.0}, {"date": "2019-07-09", "close": 82.3233, "volume": 1754.0}, {"date": "2019-07-10", "close": 82.8033, "volume": 1145.0}, {"date": "2019-07-11", "close": 82.4433, "volume": 8374.0}, {"date": "2019-07-12", "close": 82.0833, "volume": 4116.0}, {"date": "2019-07-15", "close": 83.5233, "volume": 1833.0}, {"date": "2019-07-16", "close": 86.4035, "volume": 18597.0}, {"date": "2019-07-17", "close": 86.4035, "volume": 6482.0}, {"date": "2019-07-18", "close": 83.0433, "volume": 1487.0}, {"date": "2019-07-19", "close": 82.8033, "volume": 1713.0}, {"date": "2019-07-22", "close": 85.6834, "volume": 4655.0}, {"date": "2019-07-23", "close": 82.0833, "volume": 4905.0}, {"date": "2019-07-24", "close": 82.9233, "volume": 1336.0}, {"date": "2019-07-25", "close": 83.7634, "volume": 4124.0}, {"date": "2019-07-26", "close": 81.6033, "volume": 1034.0}, {"date": "2019-07-29", "close": 79.3232, "volume": 3590.0}, {"date": "2019-07-30", "close": 82.5633, "volume": 2567.0}, {"date": "2019-07-31", "close": 82.2033, "volume": 2845.0}, {"date": "2019-08-01", "close": 76.203, "volume": 4966.0}, {"date": "2019-08-02", "close": 73.4429, "volume": 4289.0}, {"date": "2019-08-05", "close": 78.4831, "volume": 4250.0}, {"date": "2019-08-06", "close": 72.7229, "volume": 1684.0}, {"date": "2019-08-07", "close": 73.6829, "volume": 2361.0}, {"date": "2019-08-08", "close": 72.0029, "volume": 2376.0}, {"date": "2019-08-09", "close": 73.6829, "volume": 769.0}, {"date": "2019-08-12", "close": 70.5628, "volume": 2459.0}, {"date": "2019-08-13", "close": 73.3229, "volume": 2228.0}, {"date": "2019-08-14", "close": 68.0427, "volume": 3351.0}, {"date": "2019-08-15", "close": 66.6027, "volume": 2224.0}, {"date": "2019-08-16", "close": 67.6827, "volume": 19256.0}, {"date": "2019-08-19", "close": 63.0025, "volume": 4638.0}, {"date": "2019-08-20", "close": 59.4024, "volume": 7451.0}, {"date": "2019-08-21", "close": 64.2026, "volume": 8554.0}, {"date": "2019-08-22", "close": 70.1596, "volume": 13034.0}, {"date": "2019-08-23", "close": 65.8826, "volume": 7512.0}, {"date": "2019-08-26", "close": 67.0827, "volume": 2551.0}, {"date": "2019-08-27", "close": 63.6025, "volume": 2001.0}, {"date": "2019-08-28", "close": 62.6425, "volume": 2071.0}, {"date": "2019-08-29", "close": 68.1531, "volume": 5205.0}, {"date": "2019-08-30", "close": 67.4427, "volume": 2700.0}, {"date": "2019-09-03", "close": 63.1225, "volume": 3365.0}, {"date": "2019-09-04", "close": 64.2026, "volume": 1410.0}, {"date": "2019-09-05", "close": 62.6425, "volume": 3296.0}, {"date": "2019-09-06", "close": 64.3226, "volume": 1445.0}, {"date": "2019-09-09", "close": 66.8427, "volume": 3164.0}, {"date": "2019-09-10", "close": 68.4027, "volume": 5297.0}, {"date": "2019-09-11", "close": 77.4031, "volume": 188306.0}, {"date": "2019-09-12", "close": 74.163, "volume": 15061.0}, {"date": "2019-09-13", "close": 72.9629, "volume": 3700.0}, {"date": "2019-09-16", "close": 77.1631, "volume": 4624.0}, {"date": "2019-09-17", "close": 71.1628, "volume": 5604.0}, {"date": "2019-09-18", "close": 69.4828, "volume": 6364.0}, {"date": "2019-09-19", "close": 68.8828, "volume": 5204.0}, {"date": "2019-09-20", "close": 67.5627, "volume": 3467.0}, {"date": "2019-09-23", "close": 68.0427, "volume": 4730.0}, {"date": "2019-09-24", "close": 66.0026, "volume": 3232.0}, {"date": "2019-09-25", "close": 64.8026, "volume": 995.0}, {"date": "2019-09-26", "close": 63.4825, "volume": 1487.0}, {"date": "2019-09-27", "close": 64.3226, "volume": 992.0}, {"date": "2019-09-30", "close": 64.2014, "volume": 1655.0}, {"date": "2019-10-01", "close": 64.3226, "volume": 904.0}, {"date": "2019-10-02", "close": 60.7224, "volume": 1611.0}, {"date": "2019-10-03", "close": 64.0826, "volume": 3954.0}, {"date": "2019-10-04", "close": 61.4425, "volume": 4757.0}, {"date": "2019-10-07", "close": 64.6826, "volume": 1287.0}, {"date": "2019-10-08", "close": 63.8426, "volume": 518.0}, {"date": "2019-10-09", "close": 61.0824, "volume": 2368.0}, {"date": "2019-10-10", "close": 63.6025, "volume": 2917.0}, {"date": "2019-10-11", "close": 61.6825, "volume": 1633.0}, {"date": "2019-10-14", "close": 60.1224, "volume": 1792.0}, {"date": "2019-10-15", "close": 60.7224, "volume": 4536.0}, {"date": "2019-10-16", "close": 63.8426, "volume": 4558.0}, {"date": "2019-10-17", "close": 63.8426, "volume": 1828.0}, {"date": "2019-10-18", "close": 64.3226, "volume": 748.0}, {"date": "2019-10-21", "close": 64.6826, "volume": 789.0}, {"date": "2019-10-22", "close": 63.6025, "volume": 976.0}, {"date": "2019-10-23", "close": 66.8427, "volume": 4290.0}, {"date": "2019-10-24", "close": 63.6025, "volume": 2604.0}, {"date": "2019-10-25", "close": 63.9626, "volume": 1440.0}, {"date": "2019-10-28", "close": 61.6825, "volume": 2655.0}, {"date": "2019-10-29", "close": 62.5225, "volume": 1963.0}, {"date": "2019-10-30", "close": 63.3625, "volume": 981.0}, {"date": "2019-10-31", "close": 59.4024, "volume": 1915.0}, {"date": "2019-11-01", "close": 61.4425, "volume": 800.0}, {"date": "2019-11-04", "close": 61.6825, "volume": 735.0}, {"date": "2019-11-05", "close": 62.4025, "volume": 17763.0}, {"date": "2019-11-06", "close": 60.7224, "volume": 3172.0}, {"date": "2019-11-07", "close": 62.5225, "volume": 19813.0}, {"date": "2019-11-08", "close": 61.2024, "volume": 7260.0}, {"date": "2019-11-11", "close": 61.2024, "volume": 2506.0}, {"date": "2019-11-12", "close": 61.9225, "volume": 4213.0}, {"date": "2019-11-13", "close": 61.8025, "volume": 3539.0}, {"date": "2019-11-14", "close": 60.9048, "volume": 970.0}, {"date": "2019-11-15", "close": 61.3225, "volume": 4759.0}, {"date": "2019-11-18", "close": 63.3625, "volume": 1083.0}, {"date": "2019-11-19", "close": 62.2825, "volume": 768.0}, {"date": "2019-11-20", "close": 63.0025, "volume": 1241.0}, {"date": "2019-11-21", "close": 62.0425, "volume": 1338.0}, {"date": "2019-11-22", "close": 61.3225, "volume": 461.0}, {"date": "2019-11-25", "close": 65.0426, "volume": 4294.0}, {"date": "2019-11-26", "close": 64.6826, "volume": 1209.0}, {"date": "2019-11-27", "close": 66.8907, "volume": 12657.0}, {"date": "2019-11-29", "close": 67.2027, "volume": 2391.0}, {"date": "2019-12-02", "close": 67.2027, "volume": 763.0}, {"date": "2019-12-03", "close": 65.6426, "volume": 886.0}, {"date": "2019-12-04", "close": 63.9626, "volume": 2076.0}, {"date": "2019-12-05", "close": 65.0426, "volume": 3028.0}, {"date": "2019-12-06", "close": 63.6025, "volume": 2847.0}, {"date": "2019-12-09", "close": 64.0826, "volume": 3228.0}, {"date": "2019-12-10", "close": 64.0826, "volume": 4721.0}, {"date": "2019-12-11", "close": 64.6826, "volume": 5465.0}, {"date": "2019-12-12", "close": 64.2026, "volume": 5499.0}, {"date": "2019-12-13", "close": 63.6025, "volume": 5588.0}, {"date": "2019-12-16", "close": 65.4026, "volume": 3601.0}, {"date": "2019-12-17", "close": 68.4027, "volume": 4987.0}, {"date": "2019-12-18", "close": 66.3627, "volume": 10204.0}, {"date": "2019-12-19", "close": 65.8826, "volume": 3305.0}, {"date": "2019-12-20", "close": 69.0028, "volume": 8808.0}, {"date": "2019-12-23", "close": 71.5229, "volume": 17355.0}, {"date": "2019-12-24", "close": 70.9228, "volume": 3180.0}, {"date": "2019-12-26", "close": 68.2827, "volume": 3878.0}, {"date": "2019-12-27", "close": 68.1627, "volume": 2937.0}, {"date": "2019-12-30", "close": 67.8027, "volume": 2397.0}, {"date": "2019-12-31", "close": 68.5311, "volume": 3191.0}, {"date": "2020-01-02", "close": 68.1627, "volume": 2950.0}, {"date": "2020-01-03", "close": 66.7227, "volume": 935.0}, {"date": "2020-01-06", "close": 67.5627, "volume": 2824.0}, {"date": "2020-01-07", "close": 68.0427, "volume": 1028.0}, {"date": "2020-01-08", "close": 72.8429, "volume": 21353.0}, {"date": "2020-01-09", "close": 76.9831, "volume": 5978.0}, {"date": "2020-01-10", "close": 75.723, "volume": 3214.0}, {"date": "2020-01-13", "close": 73.3229, "volume": 4193.0}, {"date": "2020-01-14", "close": 71.4029, "volume": 3553.0}, {"date": "2020-01-15", "close": 68.7628, "volume": 3335.0}, {"date": "2020-01-16", "close": 66.0026, "volume": 2665.0}, {"date": "2020-01-17", "close": 68.6427, "volume": 3908.0}, {"date": "2020-01-21", "close": 70.3228, "volume": 5117.0}, {"date": "2020-01-22", "close": 69.8428, "volume": 1689.0}, {"date": "2020-01-23", "close": 67.4427, "volume": 1046.0}, {"date": "2020-01-24", "close": 67.4427, "volume": 876.0}, {"date": "2020-01-27", "close": 64.9226, "volume": 3933.0}, {"date": "2020-01-28", "close": 66.6027, "volume": 451.0}, {"date": "2020-01-29", "close": 66.0026, "volume": 406.0}, {"date": "2020-01-30", "close": 63.2425, "volume": 1320.0}, {"date": "2020-01-31", "close": 62.9077, "volume": 2223.0}, {"date": "2020-02-03", "close": 68.7628, "volume": 12503.0}, {"date": "2020-02-04", "close": 67.4427, "volume": 1661.0}, {"date": "2020-02-05", "close": 67.6827, "volume": 2016.0}, {"date": "2020-02-06", "close": 66.6027, "volume": 598.0}, {"date": "2020-02-07", "close": 68.0427, "volume": 2239.0}, {"date": "2020-02-10", "close": 66.2426, "volume": 1531.0}, {"date": "2020-02-11", "close": 64.2026, "volume": 987.0}, {"date": "2020-02-12", "close": 65.8826, "volume": 1498.0}, {"date": "2020-02-13", "close": 65.7626, "volume": 895.0}, {"date": "2020-02-14", "close": 66.3627, "volume": 359.0}, {"date": "2020-02-18", "close": 64.2026, "volume": 1229.0}, {"date": "2020-02-19", "close": 62.4025, "volume": 7173.0}, {"date": "2020-02-20", "close": 58.8024, "volume": 5224.0}, {"date": "2020-02-21", "close": 51.122, "volume": 15095.0}, {"date": "2020-02-24", "close": 52.3221, "volume": 2727.0}, {"date": "2020-02-25", "close": 49.682, "volume": 1655.0}, {"date": "2020-02-26", "close": 49.562, "volume": 1867.0}, {"date": "2020-02-27", "close": 39.0616, "volume": 10951.0}, {"date": "2020-02-28", "close": 44.8818, "volume": 6114.0}, {"date": "2020-03-02", "close": 46.0818, "volume": 3148.0}, {"date": "2020-03-03", "close": 44.4018, "volume": 1968.0}, {"date": "2020-03-04", "close": 45.9618, "volume": 2136.0}, {"date": "2020-03-05", "close": 44.0418, "volume": 749.0}, {"date": "2020-03-06", "close": 45.6018, "volume": 3065.0}, {"date": "2020-03-09", "close": 40.6816, "volume": 2672.0}, {"date": "2020-03-10", "close": 39.6616, "volume": 1668.0}, {"date": "2020-03-11", "close": 38.2815, "volume": 924.0}, {"date": "2020-03-12", "close": 36.1214, "volume": 3483.0}, {"date": "2020-03-13", "close": 32.4013, "volume": 3650.0}, {"date": "2020-03-16", "close": 29.4012, "volume": 2320.0}, {"date": "2020-03-17", "close": 30.0012, "volume": 848.0}, {"date": "2020-03-18", "close": 27.8411, "volume": 1044.0}, {"date": "2020-03-19", "close": 30.99, "volume": 949.0}, {"date": "2020-03-20", "close": 31.2012, "volume": 656.0}, {"date": "2020-03-23", "close": 30.4812, "volume": 538.0}, {"date": "2020-03-24", "close": 31.2012, "volume": 611.0}, {"date": "2020-03-25", "close": 30.6012, "volume": 1941.0}, {"date": "2020-03-26", "close": 32.6413, "volume": 1106.0}, {"date": "2020-03-27", "close": 31.5613, "volume": 596.0}, {"date": "2020-03-30", "close": 32.1493, "volume": 307.0}, {"date": "2020-03-31", "close": 33.4813, "volume": 782.0}, {"date": "2020-04-01", "close": 32.2813, "volume": 912.0}, {"date": "2020-04-02", "close": 33.8414, "volume": 294.0}, {"date": "2020-04-03", "close": 34.0814, "volume": 901.0}, {"date": "2020-04-06", "close": 34.0214, "volume": 2011.0}, {"date": "2020-04-07", "close": 33.1213, "volume": 1251.0}, {"date": "2020-04-08", "close": 34.5614, "volume": 641.0}, {"date": "2020-04-09", "close": 36.0014, "volume": 3236.0}, {"date": "2020-04-13", "close": 40.6396, "volume": 2323.0}, {"date": "2020-04-14", "close": 44.8818, "volume": 2783.0}, {"date": "2020-04-15", "close": 51.8421, "volume": 7742.0}, {"date": "2020-04-16", "close": 58.3223, "volume": 9823.0}, {"date": "2020-04-17", "close": 55.0822, "volume": 4877.0}, {"date": "2020-04-20", "close": 51.3621, "volume": 2147.0}, {"date": "2020-04-21", "close": 47.7619, "volume": 1743.0}, {"date": "2020-04-22", "close": 45.8418, "volume": 1934.0}, {"date": "2020-04-23", "close": 49.562, "volume": 733.0}, {"date": "2020-04-24", "close": 47.7595, "volume": 891.0}, {"date": "2020-04-27", "close": 46.2018, "volume": 995.0}, {"date": "2020-04-28", "close": 41.5217, "volume": 5072.0}, {"date": "2020-04-29", "close": 44.2818, "volume": 1133.0}, {"date": "2020-04-30", "close": 43.9218, "volume": 3494.0}, {"date": "2020-05-01", "close": 42.3617, "volume": 600.0}, {"date": "2020-05-04", "close": 44.6418, "volume": 1207.0}, {"date": "2020-05-05", "close": 45.4818, "volume": 916.0}, {"date": "2020-05-06", "close": 46.6819, "volume": 1395.0}, {"date": "2020-05-07", "close": 47.6419, "volume": 896.0}, {"date": "2020-05-08", "close": 47.7619, "volume": 1253.0}, {"date": "2020-05-11", "close": 47.7619, "volume": 460.0}, {"date": "2020-05-12", "close": 47.5219, "volume": 1080.0}, {"date": "2020-05-13", "close": 45.0018, "volume": 839.0}, {"date": "2020-05-14", "close": 46.3219, "volume": 997.0}, {"date": "2020-05-15", "close": 45.2418, "volume": 696.0}, {"date": "2020-05-18", "close": 44.7618, "volume": 1137.0}, {"date": "2020-05-19", "close": 45.6018, "volume": 359.0}, {"date": "2020-05-20", "close": 45.3618, "volume": 524.0}, {"date": "2020-05-21", "close": 45.3618, "volume": 322.0}, {"date": "2020-05-22", "close": 45.9618, "volume": 771.0}, {"date": "2020-05-26", "close": 47.5219, "volume": 562.0}, {"date": "2020-05-27", "close": 47.4019, "volume": 417.0}, {"date": "2020-05-28", "close": 230.5292, "volume": 6972360.0}, {"date": "2020-05-29", "close": 151.206, "volume": 457839.0}, {"date": "2020-06-01", "close": 110.4044, "volume": 174032.0}, {"date": "2020-06-02", "close": 109.0844, "volume": 50652.0}, {"date": "2020-06-03", "close": 103.2041, "volume": 34912.0}, {"date": "2020-06-04", "close": 96.6039, "volume": 35500.0}, {"date": "2020-06-05", "close": 102.6041, "volume": 61558.0}, {"date": "2020-06-08", "close": 99.604, "volume": 43345.0}, {"date": "2020-06-09", "close": 96.0038, "volume": 25667.0}, {"date": "2020-06-10", "close": 96.9639, "volume": 159298.0}, {"date": "2020-06-11", "close": 86.5235, "volume": 26909.0}, {"date": "2020-06-12", "close": 86.0434, "volume": 17880.0}, {"date": "2020-06-15", "close": 85.5634, "volume": 33479.0}, {"date": "2020-06-16", "close": 85.9234, "volume": 23215.0}, {"date": "2020-06-17", "close": 85.6834, "volume": 8589.0}, {"date": "2020-06-18", "close": 83.5233, "volume": 17580.0}, {"date": "2020-06-19", "close": 83.4033, "volume": 12301.0}, {"date": "2020-06-22", "close": 90.2436, "volume": 56588.0}, {"date": "2020-06-23", "close": 85.6834, "volume": 18975.0}, {"date": "2020-06-24", "close": 83.4033, "volume": 17188.0}, {"date": "2020-06-25", "close": 84.0034, "volume": 21381.0}, {"date": "2020-06-26", "close": 82.2033, "volume": 18333.0}, {"date": "2020-06-29", "close": 80.4032, "volume": 20386.0}, {"date": "2020-06-30", "close": 79.4432, "volume": 10974.0}, {"date": "2020-07-01", "close": 80.5232, "volume": 15137.0}, {"date": "2020-07-02", "close": 80.8832, "volume": 9877.0}, {"date": "2020-07-06", "close": 77.1631, "volume": 35351.0}, {"date": "2020-07-07", "close": 77.1631, "volume": 30952.0}, {"date": "2020-07-08", "close": 80.2832, "volume": 66461.0}, {"date": "2020-07-09", "close": 80.8832, "volume": 83180.0}, {"date": "2020-07-10", "close": 79.0832, "volume": 110097.0}, {"date": "2020-07-13", "close": 83.4033, "volume": 207403.0}, {"date": "2020-07-14", "close": 80.6432, "volume": 48211.0}, {"date": "2020-07-15", "close": 77.5231, "volume": 52452.0}, {"date": "2020-07-16", "close": 77.0431, "volume": 49532.0}, {"date": "2020-07-17", "close": 84.7234, "volume": 336800.0}, {"date": "2020-07-20", "close": 95.8838, "volume": 335630.0}, {"date": "2020-07-21", "close": 90.7236, "volume": 101872.0}, {"date": "2020-07-22", "close": 87.4835, "volume": 67877.0}, {"date": "2020-07-23", "close": 79.4432, "volume": 87821.0}, {"date": "2020-07-24", "close": 82.9233, "volume": 79313.0}, {"date": "2020-07-27", "close": 84.3634, "volume": 74079.0}, {"date": "2020-07-28", "close": 84.0034, "volume": 100318.0}, {"date": "2020-07-29", "close": 82.8033, "volume": 76274.0}, {"date": "2020-07-30", "close": 85.2034, "volume": 263083.0}, {"date": "2020-07-31", "close": 84.0034, "volume": 117955.0}, {"date": "2020-08-03", "close": 79.4432, "volume": 112150.0}, {"date": "2020-08-04", "close": 81.3633, "volume": 44427.0}, {"date": "2020-08-05", "close": 81.2432, "volume": 69271.0}, {"date": "2020-08-06", "close": 80.8832, "volume": 77704.0}, {"date": "2020-08-07", "close": 82.5633, "volume": 104185.0}, {"date": "2020-08-10", "close": 82.0833, "volume": 85390.0}, {"date": "2020-08-11", "close": 81.4833, "volume": 80320.0}, {"date": "2020-08-12", "close": 75.363, "volume": 224397.0}, {"date": "2020-08-13", "close": 71.5229, "volume": 84201.0}, {"date": "2020-08-14", "close": 71.4029, "volume": 31618.0}, {"date": "2020-08-17", "close": 72.2429, "volume": 44043.0}, {"date": "2020-08-18", "close": 72.1229, "volume": 44531.0}, {"date": "2020-08-19", "close": 68.2827, "volume": 56610.0}, {"date": "2020-08-20", "close": 68.0427, "volume": 34533.0}, {"date": "2020-08-21", "close": 66.9627, "volume": 32846.0}, {"date": "2020-08-24", "close": 66.8427, "volume": 51811.0}, {"date": "2020-08-25", "close": 67.8027, "volume": 57882.0}, {"date": "2020-08-26", "close": 64.0826, "volume": 41726.0}, {"date": "2020-08-27", "close": 61.2024, "volume": 47584.0}, {"date": "2020-08-28", "close": 59.8824, "volume": 34605.0}, {"date": "2020-08-31", "close": 65.7626, "volume": 41306.0}, {"date": "2020-09-01", "close": 62.5225, "volume": 29385.0}, {"date": "2020-09-02", "close": 61.0824, "volume": 23801.0}, {"date": "2020-09-03", "close": 57.0023, "volume": 52055.0}, {"date": "2020-09-04", "close": 52.9221, "volume": 75320.0}, {"date": "2020-09-08", "close": 52.3221, "volume": 16059.0}, {"date": "2020-09-09", "close": 53.5221, "volume": 24106.0}, {"date": "2020-09-10", "close": 54.7222, "volume": 29133.0}, {"date": "2020-09-11", "close": 54.3622, "volume": 16731.0}, {"date": "2020-09-14", "close": 57.3623, "volume": 90350.0}, {"date": "2020-09-15", "close": 62.7625, "volume": 428870.0}, {"date": "2020-09-16", "close": 61.4425, "volume": 118630.0}, {"date": "2020-09-17", "close": 60.8424, "volume": 51954.0}, {"date": "2020-09-18", "close": 62.1625, "volume": 78904.0}, {"date": "2020-09-21", "close": 55.5622, "volume": 197759.0}, {"date": "2020-09-22", "close": 55.4422, "volume": 56375.0}, {"date": "2020-09-23", "close": 50.162, "volume": 107639.0}, {"date": "2020-09-24", "close": 48.842, "volume": 71949.0}, {"date": "2020-09-25", "close": 53.8822, "volume": 56454.0}, {"date": "2020-09-28", "close": 54.6022, "volume": 42623.0}, {"date": "2020-09-29", "close": 53.2821, "volume": 31127.0}, {"date": "2020-09-30", "close": 53.0421, "volume": 18150.0}, {"date": "2020-10-01", "close": 53.1621, "volume": 22702.0}, {"date": "2020-10-02", "close": 54.6022, "volume": 47322.0}, {"date": "2020-10-05", "close": 55.2022, "volume": 35661.0}, {"date": "2020-10-06", "close": 62.1625, "volume": 166097.0}, {"date": "2020-10-07", "close": 56.8823, "volume": 407939.0}, {"date": "2020-10-08", "close": 52.5621, "volume": 116323.0}, {"date": "2020-10-09", "close": 52.5621, "volume": 47477.0}, {"date": "2020-10-12", "close": 50.402, "volume": 48346.0}, {"date": "2020-10-13", "close": 50.642, "volume": 26253.0}, {"date": "2020-10-14", "close": 49.922, "volume": 27483.0}, {"date": "2020-10-15", "close": 51.4821, "volume": 23981.0}, {"date": "2020-10-16", "close": 50.042, "volume": 16005.0}, {"date": "2020-10-19", "close": 50.522, "volume": 17593.0}, {"date": "2020-10-20", "close": 49.922, "volume": 24777.0}, {"date": "2020-10-21", "close": 48.962, "volume": 15412.0}, {"date": "2020-10-22", "close": 49.202, "volume": 19988.0}, {"date": "2020-10-23", "close": 48.3619, "volume": 12763.0}, {"date": "2020-10-26", "close": 48.0019, "volume": 35795.0}, {"date": "2020-10-27", "close": 47.4019, "volume": 13065.0}, {"date": "2020-10-28", "close": 46.3219, "volume": 36621.0}, {"date": "2020-10-29", "close": 46.4419, "volume": 8197.0}, {"date": "2020-10-30", "close": 46.2018, "volume": 26008.0}, {"date": "2020-11-02", "close": 48.6019, "volume": 74220.0}, {"date": "2020-11-03", "close": 48.2419, "volume": 13570.0}, {"date": "2020-11-04", "close": 48.3619, "volume": 36657.0}, {"date": "2020-11-05", "close": 47.8819, "volume": 20175.0}, {"date": "2020-11-06", "close": 47.4019, "volume": 13576.0}, {"date": "2020-11-09", "close": 45.7218, "volume": 34436.0}, {"date": "2020-11-10", "close": 46.4419, "volume": 20455.0}, {"date": "2020-11-11", "close": 45.8418, "volume": 14074.0}, {"date": "2020-11-12", "close": 47.7619, "volume": 20594.0}, {"date": "2020-11-13", "close": 48.3619, "volume": 16808.0}, {"date": "2020-11-16", "close": 48.6019, "volume": 13235.0}, {"date": "2020-11-17", "close": 47.1619, "volume": 8732.0}, {"date": "2020-11-18", "close": 46.8019, "volume": 13821.0}, {"date": "2020-11-19", "close": 44.8818, "volume": 36881.0}, {"date": "2020-11-20", "close": 46.6819, "volume": 26577.0}, {"date": "2020-11-23", "close": 50.162, "volume": 180576.0}, {"date": "2020-11-24", "close": 48.4819, "volume": 38210.0}, {"date": "2020-11-25", "close": 50.282, "volume": 22513.0}, {"date": "2020-11-27", "close": 51.3621, "volume": 52790.0}, {"date": "2020-11-30", "close": 50.882, "volume": 31745.0}, {"date": "2020-12-01", "close": 50.282, "volume": 21602.0}, {"date": "2020-12-02", "close": 51.242, "volume": 24178.0}, {"date": "2020-12-03", "close": 51.122, "volume": 15919.0}, {"date": "2020-12-04", "close": 50.282, "volume": 14366.0}, {"date": "2020-12-07", "close": 49.082, "volume": 14421.0}, {"date": "2020-12-08", "close": 49.802, "volume": 20538.0}, {"date": "2020-12-09", "close": 49.442, "volume": 20126.0}, {"date": "2020-12-10", "close": 51.6021, "volume": 37049.0}, {"date": "2020-12-11", "close": 53.1621, "volume": 65100.0}, {"date": "2020-12-14", "close": 51.6021, "volume": 18110.0}, {"date": "2020-12-15", "close": 49.802, "volume": 44759.0}, {"date": "2020-12-16", "close": 49.442, "volume": 21258.0}, {"date": "2020-12-17", "close": 48.962, "volume": 16463.0}, {"date": "2020-12-18", "close": 48.0019, "volume": 27929.0}, {"date": "2020-12-21", "close": 51.242, "volume": 123049.0}, {"date": "2020-12-22", "close": 53.1621, "volume": 263795.0}, {"date": "2020-12-23", "close": 52.3221, "volume": 34328.0}, {"date": "2020-12-24", "close": 51.002, "volume": 33270.0}, {"date": "2020-12-28", "close": 49.922, "volume": 26829.0}, {"date": "2020-12-29", "close": 48.0019, "volume": 46526.0}, {"date": "2020-12-30", "close": 48.962, "volume": 23360.0}, {"date": "2020-12-31", "close": 48.1219, "volume": 48513.0}, {"date": "2021-01-04", "close": 49.922, "volume": 28698.0}, {"date": "2021-01-05", "close": 51.122, "volume": 20770.0}, {"date": "2021-01-06", "close": 49.562, "volume": 27576.0}, {"date": "2021-01-07", "close": 50.042, "volume": 14731.0}, {"date": "2021-01-08", "close": 50.642, "volume": 20567.0}, {"date": "2021-01-11", "close": 51.4821, "volume": 41618.0}, {"date": "2021-01-12", "close": 51.7221, "volume": 21701.0}, {"date": "2021-01-13", "close": 54.6022, "volume": 78010.0}, {"date": "2021-01-14", "close": 53.7622, "volume": 44673.0}, {"date": "2021-01-15", "close": 53.4021, "volume": 23234.0}, {"date": "2021-01-19", "close": 57.0023, "volume": 122374.0}, {"date": "2021-01-20", "close": 55.3222, "volume": 85350.0}, {"date": "2021-01-21", "close": 55.8022, "volume": 83881.0}, {"date": "2021-01-22", "close": 55.9222, "volume": 67480.0}, {"date": "2021-01-25", "close": 53.7622, "volume": 67897.0}, {"date": "2021-01-26", "close": 54.1222, "volume": 34621.0}, {"date": "2021-01-27", "close": 50.762, "volume": 58468.0}, {"date": "2021-01-28", "close": 50.162, "volume": 36505.0}, {"date": "2021-01-29", "close": 50.402, "volume": 40053.0}, {"date": "2021-02-01", "close": 54.2422, "volume": 73254.0}, {"date": "2021-02-02", "close": 53.1621, "volume": 30524.0}, {"date": "2021-02-03", "close": 54.4822, "volume": 46371.0}, {"date": "2021-02-04", "close": 55.9222, "volume": 56805.0}, {"date": "2021-02-05", "close": 55.9222, "volume": 91986.0}, {"date": "2021-02-08", "close": 59.1624, "volume": 285254.0}, {"date": "2021-02-09", "close": 59.6424, "volume": 127207.0}, {"date": "2021-02-10", "close": 60.2424, "volume": 214237.0}, {"date": "2021-02-11", "close": 63.6025, "volume": 415691.0}, {"date": "2021-02-12", "close": 62.1625, "volume": 140423.0}, {"date": "2021-02-16", "close": 62.0425, "volume": 120428.0}, {"date": "2021-02-17", "close": 59.0424, "volume": 104985.0}, {"date": "2021-02-18", "close": 55.9222, "volume": 81010.0}, {"date": "2021-02-19", "close": 57.0023, "volume": 198647.0}, {"date": "2021-02-22", "close": 58.6823, "volume": 290133.0}, {"date": "2021-02-23", "close": 56.1622, "volume": 236069.0}, {"date": "2021-02-24", "close": 56.5223, "volume": 82932.0}, {"date": "2021-02-25", "close": 52.6821, "volume": 77447.0}, {"date": "2021-02-26", "close": 50.522, "volume": 72997.0}, {"date": "2021-03-01", "close": 52.4421, "volume": 49989.0}, {"date": "2021-03-02", "close": 54.2422, "volume": 213002.0}, {"date": "2021-03-03", "close": 51.242, "volume": 82380.0}, {"date": "2021-03-04", "close": 47.7619, "volume": 138718.0}, {"date": "2021-03-05", "close": 49.442, "volume": 161444.0}, {"date": "2021-03-08", "close": 47.7619, "volume": 73422.0}, {"date": "2021-03-09", "close": 48.7219, "volume": 108335.0}, {"date": "2021-03-10", "close": 49.442, "volume": 35687.0}, {"date": "2021-03-11", "close": 51.7221, "volume": 55431.0}, {"date": "2021-03-12", "close": 51.242, "volume": 38851.0}, {"date": "2021-03-15", "close": 51.7221, "volume": 40951.0}, {"date": "2021-03-16", "close": 50.522, "volume": 50274.0}, {"date": "2021-03-17", "close": 49.802, "volume": 62282.0}, {"date": "2021-03-18", "close": 48.7219, "volume": 30825.0}, {"date": "2021-03-19", "close": 50.162, "volume": 121837.0}, {"date": "2021-03-22", "close": 51.122, "volume": 67101.0}, {"date": "2021-03-23", "close": 47.0419, "volume": 60797.0}, {"date": "2021-03-24", "close": 44.7618, "volume": 61154.0}, {"date": "2021-03-25", "close": 45.6018, "volume": 31377.0}, {"date": "2021-03-26", "close": 44.1618, "volume": 33547.0}, {"date": "2021-03-29", "close": 41.7617, "volume": 35126.0}, {"date": "2021-03-30", "close": 42.2417, "volume": 23332.0}, {"date": "2021-03-31", "close": 43.8018, "volume": 17134.0}, {"date": "2021-04-01", "close": 45.1218, "volume": 24619.0}, {"date": "2021-04-05", "close": 44.0418, "volume": 17494.0}, {"date": "2021-04-06", "close": 43.9218, "volume": 16900.0}, {"date": "2021-04-07", "close": 43.5617, "volume": 16556.0}, {"date": "2021-04-08", "close": 43.3217, "volume": 19069.0}, {"date": "2021-04-09", "close": 43.5617, "volume": 31020.0}, {"date": "2021-04-12", "close": 42.0017, "volume": 25342.0}, {"date": "2021-04-13", "close": 42.3617, "volume": 26456.0}, {"date": "2021-04-14", "close": 41.5217, "volume": 30569.0}, {"date": "2021-04-15", "close": 40.8016, "volume": 35243.0}, {"date": "2021-04-16", "close": 40.3216, "volume": 36213.0}, {"date": "2021-04-19", "close": 40.6816, "volume": 25798.0}, {"date": "2021-04-20", "close": 39.6016, "volume": 24368.0}, {"date": "2021-04-21", "close": 41.2817, "volume": 32884.0}, {"date": "2021-04-22", "close": 42.0017, "volume": 19149.0}, {"date": "2021-04-23", "close": 42.4817, "volume": 13759.0}, {"date": "2021-04-26", "close": 43.0817, "volume": 68113.0}, {"date": "2021-04-27", "close": 42.6017, "volume": 31361.0}, {"date": "2021-04-28", "close": 43.0817, "volume": 25582.0}, {"date": "2021-04-29", "close": 42.0017, "volume": 19868.0}, {"date": "2021-04-30", "close": 41.2817, "volume": 15243.0}, {"date": "2021-05-03", "close": 40.3216, "volume": 23967.0}, {"date": "2021-05-04", "close": 39.4816, "volume": 26759.0}, {"date": "2021-05-05", "close": 39.0016, "volume": 23543.0}, {"date": "2021-05-06", "close": 37.0815, "volume": 38292.0}, {"date": "2021-05-07", "close": 38.7616, "volume": 19216.0}, {"date": "2021-05-10", "close": 36.7215, "volume": 46172.0}, {"date": "2021-05-11", "close": 37.4415, "volume": 51764.0}, {"date": "2021-05-12", "close": 38.2815, "volume": 65010.0}, {"date": "2021-05-13", "close": 36.8415, "volume": 27621.0}, {"date": "2021-05-14", "close": 38.7616, "volume": 20667.0}, {"date": "2021-05-17", "close": 39.3616, "volume": 12696.0}, {"date": "2021-05-18", "close": 40.3216, "volume": 14524.0}, {"date": "2021-05-19", "close": 40.0816, "volume": 7053.0}, {"date": "2021-05-20", "close": 39.9616, "volume": 11558.0}, {"date": "2021-05-21", "close": 39.9616, "volume": 8115.0}, {"date": "2021-05-24", "close": 39.1216, "volume": 10378.0}, {"date": "2021-05-25", "close": 39.2416, "volume": 5832.0}, {"date": "2021-05-26", "close": 40.5616, "volume": 14395.0}, {"date": "2021-05-27", "close": 41.2817, "volume": 13781.0}, {"date": "2021-05-28", "close": 41.8817, "volume": 10067.0}, {"date": "2021-06-01", "close": 41.8817, "volume": 11865.0}, {"date": "2021-06-02", "close": 42.7217, "volume": 15965.0}, {"date": "2021-06-03", "close": 44.1618, "volume": 18113.0}, {"date": "2021-06-04", "close": 42.8417, "volume": 13379.0}, {"date": "2021-06-07", "close": 43.6817, "volume": 11863.0}, {"date": "2021-06-08", "close": 44.7618, "volume": 18295.0}, {"date": "2021-06-09", "close": 45.3618, "volume": 17188.0}, {"date": "2021-06-10", "close": 44.2818, "volume": 11157.0}, {"date": "2021-06-11", "close": 44.1618, "volume": 9052.0}, {"date": "2021-06-14", "close": 46.8019, "volume": 24828.0}, {"date": "2021-06-15", "close": 45.1218, "volume": 25660.0}, {"date": "2021-06-16", "close": 44.5218, "volume": 11519.0}, {"date": "2021-06-17", "close": 43.9218, "volume": 9559.0}, {"date": "2021-06-18", "close": 43.3217, "volume": 17606.0}, {"date": "2021-06-21", "close": 41.4017, "volume": 17484.0}, {"date": "2021-06-22", "close": 40.6816, "volume": 11915.0}, {"date": "2021-06-23", "close": 42.3617, "volume": 11481.0}, {"date": "2021-06-24", "close": 42.4817, "volume": 7081.0}, {"date": "2021-06-25", "close": 43.4417, "volume": 13041.0}, {"date": "2021-06-28", "close": 42.9617, "volume": 13101.0}, {"date": "2021-06-29", "close": 42.0017, "volume": 14529.0}, {"date": "2021-06-30", "close": 41.8817, "volume": 7693.0}, {"date": "2021-07-01", "close": 41.4017, "volume": 7204.0}, {"date": "2021-07-02", "close": 41.6417, "volume": 6763.0}, {"date": "2021-07-06", "close": 41.0416, "volume": 13672.0}, {"date": "2021-07-07", "close": 44.8818, "volume": 97446.0}, {"date": "2021-07-08", "close": 41.7617, "volume": 35876.0}, {"date": "2021-07-09", "close": 44.1618, "volume": 30538.0}, {"date": "2021-07-12", "close": 44.2818, "volume": 14342.0}, {"date": "2021-07-13", "close": 38.0415, "volume": 59910.0}, {"date": "2021-07-14", "close": 37.4415, "volume": 19177.0}, {"date": "2021-07-15", "close": 35.8814, "volume": 27102.0}, {"date": "2021-07-16", "close": 34.8014, "volume": 14398.0}, {"date": "2021-07-19", "close": 34.5614, "volume": 22190.0}, {"date": "2021-07-20", "close": 35.8814, "volume": 14447.0}, {"date": "2021-07-21", "close": 38.4015, "volume": 28609.0}, {"date": "2021-07-22", "close": 37.4415, "volume": 8422.0}, {"date": "2021-07-23", "close": 35.6414, "volume": 7677.0}, {"date": "2021-07-26", "close": 35.6414, "volume": 6711.0}, {"date": "2021-07-27", "close": 35.7614, "volume": 26505.0}, {"date": "2021-07-28", "close": 36.4815, "volume": 16496.0}, {"date": "2021-07-29", "close": 40.9216, "volume": 516985.0}, {"date": "2021-07-30", "close": 37.9215, "volume": 69580.0}, {"date": "2021-08-02", "close": 38.2815, "volume": 24419.0}, {"date": "2021-08-03", "close": 36.2414, "volume": 33320.0}, {"date": "2021-08-04", "close": 35.2814, "volume": 34991.0}, {"date": "2021-08-05", "close": 37.2015, "volume": 14358.0}, {"date": "2021-08-06", "close": 37.3215, "volume": 13441.0}, {"date": "2021-08-09", "close": 36.7215, "volume": 16062.0}, {"date": "2021-08-10", "close": 36.7215, "volume": 17422.0}, {"date": "2021-08-11", "close": 36.4815, "volume": 6091.0}, {"date": "2021-08-12", "close": 35.8814, "volume": 8192.0}, {"date": "2021-08-13", "close": 35.0414, "volume": 12507.0}, {"date": "2021-08-16", "close": 33.2413, "volume": 22600.0}, {"date": "2021-08-17", "close": 34.5614, "volume": 12619.0}, {"date": "2021-08-18", "close": 34.4414, "volume": 6153.0}, {"date": "2021-08-19", "close": 33.4813, "volume": 12002.0}, {"date": "2021-08-20", "close": 34.3214, "volume": 7513.0}, {"date": "2021-08-23", "close": 35.4014, "volume": 6609.0}, {"date": "2021-08-24", "close": 36.6015, "volume": 7720.0}, {"date": "2021-08-25", "close": 37.2015, "volume": 5353.0}, {"date": "2021-08-26", "close": 36.9615, "volume": 6240.0}, {"date": "2021-08-27", "close": 36.6015, "volume": 4352.0}, {"date": "2021-08-30", "close": 36.6015, "volume": 3209.0}, {"date": "2021-08-31", "close": 37.0815, "volume": 7788.0}, {"date": "2021-09-01", "close": 36.7215, "volume": 2317.0}, {"date": "2021-09-02", "close": 37.4415, "volume": 12163.0}, {"date": "2021-09-03", "close": 37.2015, "volume": 9520.0}, {"date": "2021-09-07", "close": 36.9615, "volume": 11632.0}, {"date": "2021-09-08", "close": 36.3615, "volume": 9442.0}, {"date": "2021-09-09", "close": 36.8415, "volume": 7385.0}, {"date": "2021-09-10", "close": 36.6015, "volume": 9656.0}, {"date": "2021-09-13", "close": 36.1214, "volume": 10356.0}, {"date": "2021-09-14", "close": 35.3414, "volume": 11238.0}, {"date": "2021-09-15", "close": 36.2414, "volume": 7371.0}, {"date": "2021-09-16", "close": 36.6015, "volume": 8212.0}, {"date": "2021-09-17", "close": 37.2015, "volume": 10841.0}, {"date": "2021-09-20", "close": 35.8814, "volume": 13080.0}, {"date": "2021-09-21", "close": 36.2414, "volume": 7536.0}, {"date": "2021-09-22", "close": 36.1814, "volume": 5485.0}, {"date": "2021-09-23", "close": 36.2414, "volume": 4337.0}, {"date": "2021-09-24", "close": 35.7614, "volume": 6315.0}, {"date": "2021-09-27", "close": 35.6414, "volume": 5390.0}, {"date": "2021-09-28", "close": 34.6814, "volume": 10642.0}, {"date": "2021-09-29", "close": 33.7213, "volume": 4583.0}, {"date": "2021-09-30", "close": 35.5214, "volume": 13698.0}, {"date": "2021-10-01", "close": 35.6414, "volume": 8612.0}, {"date": "2021-10-04", "close": 34.6814, "volume": 6257.0}, {"date": "2021-10-05", "close": 33.7213, "volume": 11698.0}, {"date": "2021-10-06", "close": 33.2413, "volume": 11773.0}, {"date": "2021-10-07", "close": 33.0013, "volume": 11950.0}, {"date": "2021-10-08", "close": 32.5213, "volume": 11385.0}, {"date": "2021-10-11", "close": 32.2813, "volume": 5306.0}, {"date": "2021-10-12", "close": 33.0013, "volume": 10971.0}, {"date": "2021-10-13", "close": 34.4414, "volume": 15669.0}, {"date": "2021-10-14", "close": 33.9614, "volume": 9100.0}, {"date": "2021-10-15", "close": 33.4813, "volume": 6530.0}, {"date": "2021-10-18", "close": 32.7613, "volume": 5443.0}, {"date": "2021-10-19", "close": 32.8813, "volume": 4487.0}, {"date": "2021-10-20", "close": 33.1213, "volume": 4695.0}, {"date": "2021-10-21", "close": 33.2413, "volume": 5694.0}, {"date": "2021-10-22", "close": 32.0413, "volume": 8093.0}, {"date": "2021-10-25", "close": 32.4013, "volume": 10927.0}, {"date": "2021-10-26", "close": 32.2813, "volume": 6037.0}, {"date": "2021-10-27", "close": 31.2012, "volume": 9501.0}, {"date": "2021-10-28", "close": 31.4413, "volume": 504924.0}, {"date": "2021-10-29", "close": 32.8813, "volume": 651523.0}, {"date": "2021-11-01", "close": 32.4013, "volume": 57314.0}, {"date": "2021-11-02", "close": 31.8013, "volume": 28448.0}, {"date": "2021-11-03", "close": 31.6813, "volume": 28663.0}, {"date": "2021-11-04", "close": 31.5613, "volume": 13276.0}, {"date": "2021-11-05", "close": 31.5613, "volume": 18447.0}, {"date": "2021-11-08", "close": 32.1613, "volume": 25629.0}, {"date": "2021-11-09", "close": 31.2012, "volume": 14430.0}, {"date": "2021-11-10", "close": 29.8812, "volume": 21707.0}, {"date": "2021-11-11", "close": 29.0412, "volume": 15043.0}, {"date": "2021-11-12", "close": 29.6412, "volume": 8051.0}, {"date": "2021-11-15", "close": 29.2812, "volume": 9177.0}, {"date": "2021-11-16", "close": 29.1612, "volume": 8014.0}, {"date": "2021-11-17", "close": 29.4012, "volume": 8907.0}, {"date": "2021-11-18", "close": 27.4811, "volume": 21034.0}, {"date": "2021-11-19", "close": 28.3211, "volume": 35403.0}, {"date": "2021-11-22", "close": 26.7611, "volume": 44650.0}, {"date": "2021-11-23", "close": 27.6011, "volume": 47119.0}, {"date": "2021-11-24", "close": 28.9212, "volume": 48637.0}, {"date": "2021-11-26", "close": 31.3213, "volume": 43913.0}, {"date": "2021-11-29", "close": 29.1612, "volume": 36026.0}, {"date": "2021-11-30", "close": 28.3811, "volume": 19859.0}, {"date": "2021-12-01", "close": 27.2411, "volume": 49794.0}, {"date": "2021-12-02", "close": 27.0011, "volume": 36481.0}, {"date": "2021-12-03", "close": 27.0011, "volume": 50954.0}, {"date": "2021-12-06", "close": 27.3011, "volume": 16528.0}, {"date": "2021-12-07", "close": 27.7211, "volume": 26467.0}, {"date": "2021-12-08", "close": 28.0811, "volume": 20494.0}, {"date": "2021-12-09", "close": 28.4411, "volume": 14183.0}, {"date": "2021-12-10", "close": 27.9611, "volume": 5763.0}, {"date": "2021-12-13", "close": 27.6011, "volume": 10756.0}, {"date": "2021-12-14", "close": 27.4811, "volume": 14136.0}, {"date": "2021-12-15", "close": 27.7211, "volume": 16541.0}, {"date": "2021-12-16", "close": 27.4811, "volume": 13674.0}, {"date": "2021-12-17", "close": 28.4411, "volume": 25164.0}, {"date": "2021-12-20", "close": 27.9611, "volume": 14558.0}, {"date": "2021-12-21", "close": 27.9611, "volume": 39625.0}, {"date": "2021-12-22", "close": 29.0412, "volume": 45366.0}, {"date": "2021-12-23", "close": 29.5212, "volume": 21088.0}, {"date": "2021-12-27", "close": 28.2011, "volume": 17990.0}, {"date": "2021-12-28", "close": 26.7611, "volume": 20175.0}, {"date": "2021-12-29", "close": 26.4011, "volume": 27472.0}, {"date": "2021-12-30", "close": 26.5211, "volume": 15889.0}, {"date": "2021-12-31", "close": 25.801, "volume": 23601.0}, {"date": "2022-01-03", "close": 27.6011, "volume": 26384.0}, {"date": "2022-01-04", "close": 26.5211, "volume": 10050.0}, {"date": "2022-01-05", "close": 25.081, "volume": 21488.0}, {"date": "2022-01-06", "close": 24.601, "volume": 19901.0}, {"date": "2022-01-07", "close": 24.481, "volume": 13099.0}, {"date": "2022-01-10", "close": 24.481, "volume": 12615.0}, {"date": "2022-01-11", "close": 25.081, "volume": 11038.0}, {"date": "2022-01-12", "close": 24.601, "volume": 11127.0}, {"date": "2022-01-13", "close": 24.481, "volume": 12934.0}, {"date": "2022-01-14", "close": 24.241, "volume": 9725.0}, {"date": "2022-01-18", "close": 23.761, "volume": 7823.0}, {"date": "2022-01-19", "close": 23.7009, "volume": 10255.0}, {"date": "2022-01-20", "close": 24.001, "volume": 6590.0}, {"date": "2022-01-21", "close": 23.0409, "volume": 14973.0}, {"date": "2022-01-24", "close": 22.8009, "volume": 26646.0}, {"date": "2022-01-25", "close": 23.2809, "volume": 5957.0}, {"date": "2022-01-26", "close": 22.3209, "volume": 9352.0}, {"date": "2022-01-27", "close": 21.6009, "volume": 9021.0}, {"date": "2022-01-28", "close": 21.2408, "volume": 8061.0}, {"date": "2022-01-31", "close": 22.6809, "volume": 10122.0}, {"date": "2022-02-01", "close": 22.9209, "volume": 3222.0}, {"date": "2022-02-02", "close": 21.9609, "volume": 3726.0}, {"date": "2022-02-03", "close": 22.0809, "volume": 6512.0}, {"date": "2022-02-04", "close": 22.3209, "volume": 2422.0}, {"date": "2022-02-07", "close": 23.2809, "volume": 9089.0}, {"date": "2022-02-08", "close": 23.0409, "volume": 1618.0}, {"date": "2022-02-09", "close": 23.6409, "volume": 4126.0}, {"date": "2022-02-10", "close": 24.721, "volume": 7550.0}, {"date": "2022-02-11", "close": 23.5209, "volume": 9304.0}, {"date": "2022-02-14", "close": 21.8409, "volume": 9680.0}, {"date": "2022-02-15", "close": 22.5609, "volume": 5667.0}, {"date": "2022-02-16", "close": 22.2009, "volume": 4742.0}, {"date": "2022-02-17", "close": 21.8409, "volume": 9967.0}, {"date": "2022-02-18", "close": 22.8009, "volume": 6412.0}, {"date": "2022-02-22", "close": 23.6409, "volume": 15521.0}, {"date": "2022-02-23", "close": 23.6409, "volume": 13545.0}, {"date": "2022-02-24", "close": 24.961, "volume": 8825.0}, {"date": "2022-02-25", "close": 24.721, "volume": 7190.0}, {"date": "2022-02-28", "close": 24.361, "volume": 5875.0}, {"date": "2022-03-01", "close": 24.001, "volume": 11059.0}, {"date": "2022-03-02", "close": 24.241, "volume": 12931.0}, {"date": "2022-03-03", "close": 24.121, "volume": 5206.0}, {"date": "2022-03-04", "close": 24.481, "volume": 10562.0}, {"date": "2022-03-07", "close": 24.841, "volume": 14900.0}, {"date": "2022-03-08", "close": 25.441, "volume": 13197.0}, {"date": "2022-03-09", "close": 26.5211, "volume": 9378.0}, {"date": "2022-03-10", "close": 25.561, "volume": 9275.0}, {"date": "2022-03-11", "close": 25.321, "volume": 4705.0}, {"date": "2022-03-14", "close": 25.201, "volume": 8398.0}, {"date": "2022-03-15", "close": 25.921, "volume": 15029.0}, {"date": "2022-03-16", "close": 27.6011, "volume": 31110.0}, {"date": "2022-03-17", "close": 28.2011, "volume": 20575.0}, {"date": "2022-03-18", "close": 29.8812, "volume": 24522.0}, {"date": "2022-03-21", "close": 28.5611, "volume": 11450.0}, {"date": "2022-03-22", "close": 29.1612, "volume": 5629.0}, {"date": "2022-03-23", "close": 29.1012, "volume": 23743.0}, {"date": "2022-03-24", "close": 28.5611, "volume": 5205.0}, {"date": "2022-03-25", "close": 28.3211, "volume": 20832.0}, {"date": "2022-03-28", "close": 27.9611, "volume": 14933.0}, {"date": "2022-03-29", "close": 28.4411, "volume": 12057.0}, {"date": "2022-03-30", "close": 27.8411, "volume": 17596.0}, {"date": "2022-03-31", "close": 27.6011, "volume": 64263.0}, {"date": "2022-04-01", "close": 26.4011, "volume": 132604.0}, {"date": "2022-04-04", "close": 28.0811, "volume": 17322.0}, {"date": "2022-04-05", "close": 27.7211, "volume": 14719.0}, {"date": "2022-04-06", "close": 28.0811, "volume": 5873.0}, {"date": "2022-04-07", "close": 27.4811, "volume": 5860.0}, {"date": "2022-04-08", "close": 28.5611, "volume": 19734.0}, {"date": "2022-04-11", "close": 27.8411, "volume": 4708.0}, {"date": "2022-04-12", "close": 28.2011, "volume": 8423.0}, {"date": "2022-04-13", "close": 28.2011, "volume": 3813.0}, {"date": "2022-04-14", "close": 28.0811, "volume": 4987.0}, {"date": "2022-04-18", "close": 27.8411, "volume": 14748.0}, {"date": "2022-04-19", "close": 29.0412, "volume": 11490.0}, {"date": "2022-04-20", "close": 29.5212, "volume": 30877.0}, {"date": "2022-04-21", "close": 28.9212, "volume": 8850.0}, {"date": "2022-04-22", "close": 27.8411, "volume": 6950.0}, {"date": "2022-04-25", "close": 29.2812, "volume": 10339.0}, {"date": "2022-04-26", "close": 29.1612, "volume": 4580.0}, {"date": "2022-04-27", "close": 28.2011, "volume": 6829.0}, {"date": "2022-04-28", "close": 27.7211, "volume": 8889.0}, {"date": "2022-04-29", "close": 28.4411, "volume": 6322.0}, {"date": "2022-05-02", "close": 28.4411, "volume": 4512.0}, {"date": "2022-05-03", "close": 28.9212, "volume": 2826.0}, {"date": "2022-05-04", "close": 29.0412, "volume": 3784.0}, {"date": "2022-05-05", "close": 27.3611, "volume": 7377.0}, {"date": "2022-05-06", "close": 27.8411, "volume": 9537.0}, {"date": "2022-05-09", "close": 27.4811, "volume": 7865.0}, {"date": "2022-05-10", "close": 27.7211, "volume": 21777.0}, {"date": "2022-05-11", "close": 27.3611, "volume": 7077.0}, {"date": "2022-05-12", "close": 27.5411, "volume": 10131.0}, {"date": "2022-05-13", "close": 27.7211, "volume": 9015.0}, {"date": "2022-05-16", "close": 27.4811, "volume": 7786.0}, {"date": "2022-05-17", "close": 28.2011, "volume": 8402.0}, {"date": "2022-05-18", "close": 27.4811, "volume": 3583.0}, {"date": "2022-05-19", "close": 27.6011, "volume": 1323.0}, {"date": "2022-05-20", "close": 27.8411, "volume": 2217.0}, {"date": "2022-05-23", "close": 27.8411, "volume": 5534.0}, {"date": "2022-05-24", "close": 27.5891, "volume": 4587.0}, {"date": "2022-05-25", "close": 28.4411, "volume": 11456.0}, {"date": "2022-05-26", "close": 28.9212, "volume": 2255.0}, {"date": "2022-05-27", "close": 29.0412, "volume": 2917.0}, {"date": "2022-05-31", "close": 28.6811, "volume": 2418.0}, {"date": "2022-06-01", "close": 27.9611, "volume": 3394.0}, {"date": "2022-06-02", "close": 28.0811, "volume": 962.0}, {"date": "2022-06-03", "close": 28.3211, "volume": 2197.0}, {"date": "2022-06-06", "close": 28.1579, "volume": 1962.0}, {"date": "2022-06-07", "close": 28.3211, "volume": 3976.0}, {"date": "2022-06-08", "close": 28.3211, "volume": 3146.0}, {"date": "2022-06-09", "close": 27.9611, "volume": 1754.0}, {"date": "2022-06-10", "close": 28.2011, "volume": 3155.0}, {"date": "2022-06-13", "close": 27.2411, "volume": 5297.0}, {"date": "2022-06-14", "close": 26.8811, "volume": 4077.0}, {"date": "2022-06-15", "close": 27.2411, "volume": 2341.0}, {"date": "2022-06-16", "close": 27.3611, "volume": 4123.0}, {"date": "2022-06-17", "close": 28.2011, "volume": 2728.0}, {"date": "2022-06-21", "close": 28.0811, "volume": 3530.0}, {"date": "2022-06-22", "close": 29.6412, "volume": 7735.0}, {"date": "2022-06-23", "close": 30.3612, "volume": 11148.0}, {"date": "2022-06-24", "close": 29.5212, "volume": 6193.0}, {"date": "2022-06-27", "close": 30.0012, "volume": 2213.0}, {"date": "2022-06-28", "close": 29.5212, "volume": 2199.0}, {"date": "2022-06-29", "close": 30.0012, "volume": 5063.0}, {"date": "2022-06-30", "close": 29.8812, "volume": 3443.0}, {"date": "2022-07-01", "close": 29.7612, "volume": 3642.0}, {"date": "2022-07-05", "close": 30.1212, "volume": 3731.0}, {"date": "2022-07-06", "close": 30.1212, "volume": 2144.0}, {"date": "2022-07-07", "close": 29.4012, "volume": 3488.0}, {"date": "2022-07-08", "close": 30.1212, "volume": 3089.0}, {"date": "2022-07-11", "close": 30.0012, "volume": 2659.0}, {"date": "2022-07-12", "close": 29.8812, "volume": 2963.0}, {"date": "2022-07-13", "close": 30.0012, "volume": 5010.0}, {"date": "2022-07-14", "close": 29.5212, "volume": 2621.0}, {"date": "2022-07-15", "close": 29.8812, "volume": 2489.0}, {"date": "2022-07-18", "close": 28.8012, "volume": 2471.0}, {"date": "2022-07-19", "close": 29.0412, "volume": 2482.0}, {"date": "2022-07-20", "close": 28.3211, "volume": 4218.0}, {"date": "2022-07-21", "close": 29.5212, "volume": 8338.0}, {"date": "2022-07-22", "close": 28.9212, "volume": 3248.0}, {"date": "2022-07-25", "close": 28.6811, "volume": 435.0}, {"date": "2022-07-26", "close": 28.6811, "volume": 577.0}, {"date": "2022-07-27", "close": 28.3211, "volume": 2869.0}, {"date": "2022-07-28", "close": 28.6811, "volume": 4071.0}, {"date": "2022-07-29", "close": 29.4012, "volume": 1763.0}, {"date": "2022-08-01", "close": 28.9212, "volume": 4519.0}, {"date": "2022-08-02", "close": 27.9611, "volume": 1602.0}, {"date": "2022-08-03", "close": 28.0811, "volume": 4477.0}, {"date": "2022-08-04", "close": 27.8411, "volume": 2500.0}, {"date": "2022-08-05", "close": 28.3211, "volume": 3029.0}, {"date": "2022-08-08", "close": 28.5611, "volume": 3824.0}, {"date": "2022-08-09", "close": 29.1612, "volume": 3760.0}, {"date": "2022-08-10", "close": 29.0412, "volume": 2075.0}, {"date": "2022-08-11", "close": 28.8, "volume": 1701.0}, {"date": "2022-08-12", "close": 29.6412, "volume": 2518.0}, {"date": "2022-08-15", "close": 29.4012, "volume": 1423.0}, {"date": "2022-08-16", "close": 28.9212, "volume": 2445.0}, {"date": "2022-08-17", "close": 28.5611, "volume": 1816.0}, {"date": "2022-08-18", "close": 28.3211, "volume": 1507.0}, {"date": "2022-08-19", "close": 28.2011, "volume": 2959.0}, {"date": "2022-08-22", "close": 28.2011, "volume": 2590.0}, {"date": "2022-08-23", "close": 28.3211, "volume": 1833.0}, {"date": "2022-08-24", "close": 29.04, "volume": 2884.0}, {"date": "2022-08-25", "close": 28.0811, "volume": 4384.0}, {"date": "2022-08-26", "close": 28.3211, "volume": 3381.0}, {"date": "2022-08-29", "close": 28.0811, "volume": 722.0}, {"date": "2022-08-30", "close": 28.0811, "volume": 5439.0}, {"date": "2022-08-31", "close": 28.0811, "volume": 2425.0}, {"date": "2022-09-01", "close": 27.8411, "volume": 2318.0}, {"date": "2022-09-02", "close": 28.2011, "volume": 1215.0}, {"date": "2022-09-06", "close": 27.6011, "volume": 3552.0}, {"date": "2022-09-07", "close": 27.6011, "volume": 3556.0}, {"date": "2022-09-08", "close": 27.7211, "volume": 2468.0}, {"date": "2022-09-09", "close": 27.8411, "volume": 6323.0}, {"date": "2022-09-12", "close": 27.4811, "volume": 3971.0}, {"date": "2022-09-13", "close": 27.2171, "volume": 3166.0}, {"date": "2022-09-14", "close": 27.9611, "volume": 4458.0}, {"date": "2022-09-15", "close": 28.0811, "volume": 2751.0}, {"date": "2022-09-16", "close": 28.4411, "volume": 8330.0}, {"date": "2022-09-19", "close": 27.6611, "volume": 3593.0}, {"date": "2022-09-20", "close": 27.1211, "volume": 2980.0}, {"date": "2022-09-21", "close": 26.2811, "volume": 3834.0}, {"date": "2022-09-22", "close": 25.8334, "volume": 3956.0}, {"date": "2022-09-23", "close": 25.561, "volume": 3703.0}, {"date": "2022-09-26", "close": 24.841, "volume": 4983.0}, {"date": "2022-09-27", "close": 25.201, "volume": 3012.0}, {"date": "2022-09-28", "close": 25.681, "volume": 1425.0}, {"date": "2022-09-29", "close": 25.681, "volume": 989.0}, {"date": "2022-09-30", "close": 24.721, "volume": 1819.0}, {"date": "2022-10-03", "close": 25.081, "volume": 1792.0}, {"date": "2022-10-04", "close": 25.801, "volume": 1992.0}, {"date": "2022-10-05", "close": 24.721, "volume": 1650.0}, {"date": "2022-10-06", "close": 25.441, "volume": 752.0}, {"date": "2022-10-07", "close": 24.841, "volume": 513.0}, {"date": "2022-10-10", "close": 24.481, "volume": 1818.0}, {"date": "2022-10-11", "close": 24.121, "volume": 2767.0}, {"date": "2022-10-12", "close": 24.241, "volume": 2147.0}, {"date": "2022-10-13", "close": 24.841, "volume": 1186.0}, {"date": "2022-10-14", "close": 24.601, "volume": 1491.0}, {"date": "2022-10-17", "close": 25.201, "volume": 949.0}, {"date": "2022-10-18", "close": 24.601, "volume": 1086.0}, {"date": "2022-10-19", "close": 24.481, "volume": 3965.0}, {"date": "2022-10-20", "close": 24.721, "volume": 809.0}, {"date": "2022-10-21", "close": 24.961, "volume": 2309.0}, {"date": "2022-10-24", "close": 24.721, "volume": 719.0}, {"date": "2022-10-25", "close": 24.601, "volume": 2688.0}, {"date": "2022-10-26", "close": 24.961, "volume": 2741.0}, {"date": "2022-10-27", "close": 25.081, "volume": 266.0}, {"date": "2022-10-28", "close": 26.1082, "volume": 2986.0}, {"date": "2022-10-31", "close": 25.801, "volume": 1241.0}, {"date": "2022-11-01", "close": 25.801, "volume": 1712.0}, {"date": "2022-11-02", "close": 25.501, "volume": 1468.0}, {"date": "2022-11-03", "close": 24.961, "volume": 2322.0}, {"date": "2022-11-04", "close": 24.721, "volume": 804.0}, {"date": "2022-11-07", "close": 24.721, "volume": 2008.0}, {"date": "2022-11-08", "close": 24.721, "volume": 1013.0}, {"date": "2022-11-09", "close": 23.827, "volume": 2891.0}, {"date": "2022-11-10", "close": 22.3209, "volume": 1969.0}, {"date": "2022-11-11", "close": 24.1198, "volume": 2062.0}, {"date": "2022-11-14", "close": 24.601, "volume": 2975.0}, {"date": "2022-11-15", "close": 24.001, "volume": 1168.0}, {"date": "2022-11-16", "close": 23.761, "volume": 3472.0}, {"date": "2022-11-17", "close": 23.761, "volume": 2427.0}, {"date": "2022-11-18", "close": 24.0298, "volume": 1284.0}, {"date": "2022-11-21", "close": 24.841, "volume": 2990.0}, {"date": "2022-11-22", "close": 24.961, "volume": 1429.0}, {"date": "2022-11-23", "close": 25.201, "volume": 713.0}, {"date": "2022-11-25", "close": 24.961, "volume": 748.0}, {"date": "2022-11-28", "close": 24.601, "volume": 711.0}, {"date": "2022-11-29", "close": 24.7222, "volume": 1919.0}, {"date": "2022-11-30", "close": 25.081, "volume": 1185.0}, {"date": "2022-12-01", "close": 24.8422, "volume": 744.0}, {"date": "2022-12-02", "close": 25.261, "volume": 845.0}, {"date": "2022-12-05", "close": 25.561, "volume": 2410.0}, {"date": "2022-12-06", "close": 25.1998, "volume": 1548.0}, {"date": "2022-12-07", "close": 26.059, "volume": 2590.0}, {"date": "2022-12-08", "close": 26.4095, "volume": 1316.0}, {"date": "2022-12-09", "close": 26.4011, "volume": 1685.0}, {"date": "2022-12-12", "close": 27.0011, "volume": 2894.0}, {"date": "2022-12-13", "close": 27.4811, "volume": 2908.0}, {"date": "2022-12-14", "close": 27.3611, "volume": 2238.0}, {"date": "2022-12-15", "close": 27.8411, "volume": 8611.0}, {"date": "2022-12-16", "close": 29.1612, "volume": 4726.0}, {"date": "2022-12-19", "close": 28.8012, "volume": 1294.0}, {"date": "2022-12-20", "close": 28.8012, "volume": 11283.0}, {"date": "2022-12-21", "close": 29.2212, "volume": 11731.0}, {"date": "2022-12-22", "close": 28.8012, "volume": 5317.0}, {"date": "2022-12-23", "close": 28.2011, "volume": 6447.0}, {"date": "2022-12-27", "close": 27.4811, "volume": 2859.0}, {"date": "2022-12-28", "close": 28.3211, "volume": 2347.0}, {"date": "2022-12-29", "close": 29.1612, "volume": 8738.0}, {"date": "2022-12-30", "close": 28.4411, "volume": 5805.0}, {"date": "2023-01-03", "close": 29.0412, "volume": 3149.0}, {"date": "2023-01-04", "close": 29.6412, "volume": 4421.0}, {"date": "2023-01-05", "close": 29.8812, "volume": 3822.0}, {"date": "2023-01-06", "close": 30.6012, "volume": 12826.0}, {"date": "2023-01-09", "close": 29.8812, "volume": 5534.0}, {"date": "2023-01-10", "close": 29.5212, "volume": 1390.0}, {"date": "2023-01-11", "close": 28.4411, "volume": 10660.0}, {"date": "2023-01-12", "close": 28.2011, "volume": 3064.0}, {"date": "2023-01-13", "close": 28.1411, "volume": 3368.0}, {"date": "2023-01-17", "close": 28.0811, "volume": 2049.0}, {"date": "2023-01-18", "close": 27.6011, "volume": 3073.0}, {"date": "2023-01-19", "close": 27.4811, "volume": 6934.0}, {"date": "2023-01-20", "close": 27.5999, "volume": 2223.0}, {"date": "2023-01-23", "close": 27.4811, "volume": 2016.0}, {"date": "2023-01-24", "close": 27.2411, "volume": 2752.0}, {"date": "2023-01-25", "close": 27.6011, "volume": 2694.0}, {"date": "2023-01-26", "close": 27.2411, "volume": 1920.0}, {"date": "2023-01-27", "close": 26.6411, "volume": 3340.0}, {"date": "2023-01-30", "close": 26.2811, "volume": 1633.0}, {"date": "2023-01-31", "close": 26.4011, "volume": 1331.0}, {"date": "2023-02-01", "close": 26.2811, "volume": 462.0}, {"date": "2023-02-02", "close": 26.7611, "volume": 1828.0}, {"date": "2023-02-03", "close": 26.7611, "volume": 1607.0}, {"date": "2023-02-06", "close": 26.7611, "volume": 2652.0}, {"date": "2023-02-07", "close": 26.4011, "volume": 1052.0}, {"date": "2023-02-08", "close": 26.041, "volume": 2194.0}, {"date": "2023-02-09", "close": 24.841, "volume": 2120.0}, {"date": "2023-02-10", "close": 24.601, "volume": 2478.0}, {"date": "2023-02-13", "close": 24.241, "volume": 2829.0}, {"date": "2023-02-14", "close": 24.841, "volume": 2546.0}, {"date": "2023-02-15", "close": 25.201, "volume": 548.0}, {"date": "2023-02-16", "close": 25.081, "volume": 1110.0}, {"date": "2023-02-17", "close": 25.441, "volume": 1225.0}, {"date": "2023-02-21", "close": 25.441, "volume": 4955.0}, {"date": "2023-02-22", "close": 25.441, "volume": 384.0}, {"date": "2023-02-23", "close": 25.201, "volume": 531.0}, {"date": "2023-02-24", "close": 25.081, "volume": 814.0}, {"date": "2023-02-27", "close": 26.041, "volume": 1799.0}, {"date": "2023-02-28", "close": 26.4011, "volume": 539.0}, {"date": "2023-03-01", "close": 26.5211, "volume": 3476.0}, {"date": "2023-03-02", "close": 26.2811, "volume": 1690.0}, {"date": "2023-03-03", "close": 25.921, "volume": 1727.0}, {"date": "2023-03-06", "close": 26.161, "volume": 1058.0}, {"date": "2023-03-07", "close": 26.2811, "volume": 696.0}, {"date": "2023-03-08", "close": 26.0086, "volume": 3115.0}, {"date": "2023-03-09", "close": 25.921, "volume": 654.0}, {"date": "2023-03-10", "close": 26.161, "volume": 2233.0}, {"date": "2023-03-13", "close": 25.801, "volume": 958.0}, {"date": "2023-03-14", "close": 26.041, "volume": 2140.0}, {"date": "2023-03-15", "close": 26.041, "volume": 3210.0}, {"date": "2023-03-16", "close": 25.561, "volume": 1725.0}, {"date": "2023-03-17", "close": 25.681, "volume": 5061.0}, {"date": "2023-03-20", "close": 24.961, "volume": 4208.0}, {"date": "2023-03-21", "close": 25.321, "volume": 6858.0}, {"date": "2023-03-22", "close": 24.601, "volume": 1285.0}, {"date": "2023-03-23", "close": 24.361, "volume": 2145.0}, {"date": "2023-03-24", "close": 24.961, "volume": 2798.0}, {"date": "2023-03-27", "close": 24.8302, "volume": 957.0}, {"date": "2023-03-28", "close": 24.361, "volume": 1709.0}, {"date": "2023-03-29", "close": 24.121, "volume": 1749.0}, {"date": "2023-03-30", "close": 24.121, "volume": 2373.0}, {"date": "2023-03-31", "close": 23.881, "volume": 3844.0}, {"date": "2023-04-03", "close": 23.4009, "volume": 643.0}, {"date": "2023-04-04", "close": 23.8798, "volume": 4884.0}, {"date": "2023-04-05", "close": 23.4009, "volume": 3152.0}, {"date": "2023-04-06", "close": 23.6409, "volume": 1744.0}, {"date": "2023-04-10", "close": 24.241, "volume": 1220.0}, {"date": "2023-04-11", "close": 24.001, "volume": 2135.0}, {"date": "2023-04-12", "close": 24.001, "volume": 1416.0}, {"date": "2023-04-13", "close": 24.4522, "volume": 917.0}, {"date": "2023-04-14", "close": 24.025, "volume": 423.0}, {"date": "2023-04-17", "close": 24.4162, "volume": 433.0}, {"date": "2023-04-18", "close": 24.001, "volume": 1693.0}, {"date": "2023-04-19", "close": 23.761, "volume": 720.0}, {"date": "2023-04-20", "close": 23.7369, "volume": 1442.0}, {"date": "2023-04-21", "close": 23.2809, "volume": 3115.0}, {"date": "2023-04-24", "close": 23.5209, "volume": 665.0}, {"date": "2023-04-25", "close": 23.5209, "volume": 568.0}, {"date": "2023-04-26", "close": 24.001, "volume": 1935.0}, {"date": "2023-04-27", "close": 23.881, "volume": 2183.0}, {"date": "2023-04-28", "close": 24.001, "volume": 849.0}, {"date": "2023-05-01", "close": 24.361, "volume": 1725.0}, {"date": "2023-05-02", "close": 24.6142, "volume": 1194.0}, {"date": "2023-05-03", "close": 25.201, "volume": 6416.0}, {"date": "2023-05-04", "close": 24.961, "volume": 1201.0}, {"date": "2023-05-05", "close": 25.315, "volume": 1045.0}, {"date": "2023-05-08", "close": 24.721, "volume": 4416.0}, {"date": "2023-05-09", "close": 25.321, "volume": 1026.0}, {"date": "2023-05-10", "close": 25.201, "volume": 1352.0}, {"date": "2023-05-11", "close": 25.201, "volume": 1413.0}, {"date": "2023-05-12", "close": 24.721, "volume": 932.0}, {"date": "2023-05-15", "close": 24.841, "volume": 2285.0}, {"date": "2023-05-16", "close": 25.021, "volume": 2124.0}, {"date": "2023-05-17", "close": 25.321, "volume": 1768.0}, {"date": "2023-05-18", "close": 25.201, "volume": 669.0}, {"date": "2023-05-19", "close": 24.4822, "volume": 2973.0}, {"date": "2023-05-22", "close": 25.321, "volume": 3486.0}, {"date": "2023-05-23", "close": 25.321, "volume": 3119.0}, {"date": "2023-05-24", "close": 25.321, "volume": 1139.0}, {"date": "2023-05-25", "close": 24.841, "volume": 1363.0}, {"date": "2023-05-26", "close": 24.961, "volume": 2219.0}, {"date": "2023-05-30", "close": 24.961, "volume": 3610.0}, {"date": "2023-05-31", "close": 25.321, "volume": 2259.0}, {"date": "2023-06-01", "close": 25.201, "volume": 4408.0}, {"date": "2023-06-02", "close": 25.321, "volume": 3598.0}, {"date": "2023-06-05", "close": 24.961, "volume": 1069.0}, {"date": "2023-06-06", "close": 25.201, "volume": 2622.0}, {"date": "2023-06-07", "close": 25.201, "volume": 2274.0}, {"date": "2023-06-08", "close": 24.841, "volume": 1674.0}, {"date": "2023-06-09", "close": 24.721, "volume": 1515.0}, {"date": "2023-06-12", "close": 25.321, "volume": 1526.0}, {"date": "2023-06-13", "close": 25.201, "volume": 2733.0}, {"date": "2023-06-14", "close": 24.481, "volume": 1253.0}, {"date": "2023-06-15", "close": 25.201, "volume": 2574.0}, {"date": "2023-06-16", "close": 25.201, "volume": 9487.0}, {"date": "2023-06-20", "close": 25.261, "volume": 7601.0}, {"date": "2023-06-21", "close": 25.201, "volume": 3648.0}, {"date": "2023-06-22", "close": 25.201, "volume": 755.0}, {"date": "2023-06-23", "close": 24.481, "volume": 8545.0}, {"date": "2023-06-26", "close": 24.481, "volume": 1540.0}, {"date": "2023-06-27", "close": 24.361, "volume": 2277.0}, {"date": "2023-06-28", "close": 24.241, "volume": 919.0}, {"date": "2023-06-29", "close": 24.241, "volume": 1368.0}, {"date": "2023-06-30", "close": 24.361, "volume": 1689.0}, {"date": "2023-07-03", "close": 24.481, "volume": 632.0}, {"date": "2023-07-05", "close": 24.361, "volume": 2644.0}, {"date": "2023-07-06", "close": 24.601, "volume": 482.0}, {"date": "2023-07-07", "close": 24.721, "volume": 835.0}, {"date": "2023-07-10", "close": 24.481, "volume": 1978.0}, {"date": "2023-07-11", "close": 24.601, "volume": 255.0}, {"date": "2023-07-12", "close": 24.7198, "volume": 739.0}, {"date": "2023-07-13", "close": 24.481, "volume": 2626.0}, {"date": "2023-07-14", "close": 24.241, "volume": 560.0}, {"date": "2023-07-17", "close": 24.481, "volume": 1211.0}, {"date": "2023-07-18", "close": 24.601, "volume": 2565.0}, {"date": "2023-07-19", "close": 24.481, "volume": 3181.0}, {"date": "2023-07-20", "close": 24.361, "volume": 1023.0}, {"date": "2023-07-21", "close": 24.481, "volume": 888.0}, {"date": "2023-07-24", "close": 24.361, "volume": 3550.0}, {"date": "2023-07-25", "close": 24.361, "volume": 1527.0}, {"date": "2023-07-26", "close": 24.481, "volume": 1858.0}, {"date": "2023-07-27", "close": 24.481, "volume": 613.0}, {"date": "2023-07-28", "close": 24.481, "volume": 387.0}, {"date": "2023-07-31", "close": 24.481, "volume": 682.0}, {"date": "2023-08-01", "close": 24.601, "volume": 2190.0}, {"date": "2023-08-02", "close": 24.601, "volume": 923.0}, {"date": "2023-08-03", "close": 24.481, "volume": 774.0}, {"date": "2023-08-04", "close": 24.481, "volume": 486.0}, {"date": "2023-08-07", "close": 24.481, "volume": 2965.0}, {"date": "2023-08-08", "close": 24.241, "volume": 370.0}, {"date": "2023-08-09", "close": 24.361, "volume": 428.0}, {"date": "2023-08-10", "close": 24.481, "volume": 961.0}, {"date": "2023-08-11", "close": 24.601, "volume": 863.0}, {"date": "2023-08-14", "close": 24.481, "volume": 479.0}, {"date": "2023-08-15", "close": 24.481, "volume": 780.0}, {"date": "2023-08-16", "close": 24.361, "volume": 591.0}, {"date": "2023-08-17", "close": 24.481, "volume": 3056.0}, {"date": "2023-08-18", "close": 24.7834, "volume": 4964.0}, {"date": "2023-08-21", "close": 24.601, "volume": 2840.0}, {"date": "2023-08-22", "close": 24.721, "volume": 1646.0}, {"date": "2023-08-23", "close": 24.601, "volume": 445.0}, {"date": "2023-08-24", "close": 24.721, "volume": 616.0}, {"date": "2023-08-25", "close": 24.601, "volume": 1356.0}, {"date": "2023-08-28", "close": 24.361, "volume": 1862.0}, {"date": "2023-08-29", "close": 24.7198, "volume": 862.0}, {"date": "2023-08-30", "close": 24.7198, "volume": 5526.0}, {"date": "2023-08-31", "close": 24.601, "volume": 363.0}, {"date": "2023-09-01", "close": 24.7066, "volume": 1551.0}, {"date": "2023-09-05", "close": 24.481, "volume": 4691.0}, {"date": "2023-09-06", "close": 24.241, "volume": 1441.0}, {"date": "2023-09-07", "close": 24.481, "volume": 787.0}, {"date": "2023-09-08", "close": 24.601, "volume": 1966.0}, {"date": "2023-09-11", "close": 24.601, "volume": 1207.0}, {"date": "2023-09-12", "close": 24.361, "volume": 1448.0}, {"date": "2023-09-13", "close": 24.121, "volume": 1612.0}, {"date": "2023-09-14", "close": 24.721, "volume": 2927.0}, {"date": "2023-09-15", "close": 24.601, "volume": 6385.0}, {"date": "2023-09-18", "close": 24.721, "volume": 1322.0}, {"date": "2023-09-19", "close": 24.721, "volume": 525.0}, {"date": "2023-09-20", "close": 24.601, "volume": 1239.0}, {"date": "2023-09-21", "close": 24.721, "volume": 2494.0}, {"date": "2023-09-22", "close": 24.121, "volume": 909.0}, {"date": "2023-09-25", "close": 24.241, "volume": 1092.0}, {"date": "2023-09-26", "close": 24.181, "volume": 2423.0}, {"date": "2023-09-27", "close": 24.121, "volume": 1282.0}, {"date": "2023-09-28", "close": 24.121, "volume": 2230.0}, {"date": "2023-09-29", "close": 24.121, "volume": 1563.0}, {"date": "2023-10-02", "close": 24.121, "volume": 3036.0}, {"date": "2023-10-03", "close": 24.241, "volume": 2642.0}, {"date": "2023-10-04", "close": 24.241, "volume": 981.0}, {"date": "2023-10-05", "close": 24.601, "volume": 758.0}, {"date": "2023-10-06", "close": 24.361, "volume": 466.0}, {"date": "2023-10-09", "close": 24.481, "volume": 344.0}, {"date": "2023-10-10", "close": 24.601, "volume": 2658.0}, {"date": "2023-10-11", "close": 24.601, "volume": 2205.0}, {"date": "2023-10-12", "close": 24.361, "volume": 4058.0}, {"date": "2023-10-13", "close": 24.421, "volume": 248.0}, {"date": "2023-10-16", "close": 24.241, "volume": 1194.0}, {"date": "2023-10-17", "close": 24.481, "volume": 469.0}, {"date": "2023-10-18", "close": 24.481, "volume": 891.0}, {"date": "2023-10-19", "close": 24.361, "volume": 1722.0}, {"date": "2023-10-20", "close": 24.361, "volume": 8495.0}, {"date": "2023-10-23", "close": 23.761, "volume": 3234.0}, {"date": "2023-10-24", "close": 23.6409, "volume": 990.0}, {"date": "2023-10-25", "close": 23.5209, "volume": 1573.0}, {"date": "2023-10-26", "close": 23.5209, "volume": 1255.0}, {"date": "2023-10-27", "close": 22.4409, "volume": 4719.0}, {"date": "2023-10-30", "close": 21.6009, "volume": 3157.0}, {"date": "2023-10-31", "close": 21.4809, "volume": 2218.0}, {"date": "2023-11-01", "close": 21.6009, "volume": 1875.0}, {"date": "2023-11-02", "close": 21.6009, "volume": 1258.0}, {"date": "2023-11-03", "close": 22.8165, "volume": 2874.0}, {"date": "2023-11-06", "close": 22.0809, "volume": 1113.0}, {"date": "2023-11-07", "close": 22.0809, "volume": 1662.0}, {"date": "2023-11-08", "close": 22.0809, "volume": 1128.0}, {"date": "2023-11-09", "close": 21.9609, "volume": 2270.0}, {"date": "2023-11-10", "close": 21.5145, "volume": 2228.0}, {"date": "2023-11-13", "close": 21.3609, "volume": 169.0}, {"date": "2023-11-14", "close": 21.1208, "volume": 906.0}, {"date": "2023-11-15", "close": 21.3009, "volume": 1631.0}, {"date": "2023-11-16", "close": 21.3609, "volume": 2758.0}, {"date": "2023-11-17", "close": 21.7209, "volume": 1670.0}, {"date": "2023-11-20", "close": 22.4409, "volume": 1072.0}, {"date": "2023-11-21", "close": 22.6809, "volume": 813.0}, {"date": "2023-11-22", "close": 22.4409, "volume": 1039.0}, {"date": "2023-11-24", "close": 23.4009, "volume": 1959.0}, {"date": "2023-11-27", "close": 23.2809, "volume": 1050.0}, {"date": "2023-11-28", "close": 22.7805, "volume": 498.0}, {"date": "2023-11-29", "close": 22.8009, "volume": 2363.0}, {"date": "2023-11-30", "close": 21.8409, "volume": 723.0}, {"date": "2023-12-01", "close": 21.9609, "volume": 1591.0}, {"date": "2023-12-04", "close": 22.0809, "volume": 1615.0}, {"date": "2023-12-05", "close": 22.0209, "volume": 1091.0}, {"date": "2023-12-06", "close": 21.9609, "volume": 774.0}, {"date": "2023-12-07", "close": 21.8793, "volume": 1840.0}, {"date": "2023-12-08", "close": 21.7209, "volume": 1120.0}, {"date": "2023-12-11", "close": 21.7209, "volume": 972.0}, {"date": "2023-12-12", "close": 21.6009, "volume": 1016.0}, {"date": "2023-12-13", "close": 21.3609, "volume": 1446.0}, {"date": "2023-12-14", "close": 21.4809, "volume": 2673.0}, {"date": "2023-12-15", "close": 21.0008, "volume": 2135.0}, {"date": "2023-12-18", "close": 21.0008, "volume": 2088.0}, {"date": "2023-12-19", "close": 21.2408, "volume": 3184.0}, {"date": "2023-12-20", "close": 20.6408, "volume": 1495.0}, {"date": "2023-12-21", "close": 20.5208, "volume": 1145.0}, {"date": "2023-12-22", "close": 20.5208, "volume": 2755.0}, {"date": "2023-12-26", "close": 20.4008, "volume": 2132.0}, {"date": "2023-12-27", "close": 20.3408, "volume": 10512.0}, {"date": "2023-12-28", "close": 20.5208, "volume": 2044.0}, {"date": "2023-12-29", "close": 20.4008, "volume": 3988.0}, {"date": "2024-01-02", "close": 20.1368, "volume": 2532.0}, {"date": "2024-01-03", "close": 19.8008, "volume": 2944.0}, {"date": "2024-01-04", "close": 19.6808, "volume": 2290.0}, {"date": "2024-01-05", "close": 19.5608, "volume": 995.0}, {"date": "2024-01-08", "close": 19.6808, "volume": 1291.0}, {"date": "2024-01-09", "close": 20.1608, "volume": 6345.0}, {"date": "2024-01-10", "close": 20.1608, "volume": 1884.0}, {"date": "2024-01-11", "close": 19.5608, "volume": 1815.0}, {"date": "2024-01-12", "close": 19.5608, "volume": 896.0}, {"date": "2024-01-16", "close": 19.3208, "volume": 2132.0}, {"date": "2024-01-17", "close": 19.3808, "volume": 948.0}, {"date": "2024-01-18", "close": 19.3208, "volume": 2510.0}, {"date": "2024-01-19", "close": 19.3208, "volume": 3483.0}, {"date": "2024-01-22", "close": 19.3208, "volume": 1431.0}, {"date": "2024-01-23", "close": 18.9608, "volume": 1953.0}, {"date": "2024-01-24", "close": 19.0568, "volume": 1111.0}, {"date": "2024-01-25", "close": 19.6808, "volume": 3425.0}, {"date": "2024-01-26", "close": 20.2208, "volume": 4379.0}, {"date": "2024-01-29", "close": 20.4008, "volume": 1587.0}, {"date": "2024-01-30", "close": 19.6208, "volume": 1373.0}, {"date": "2024-01-31", "close": 19.0808, "volume": 4776.0}, {"date": "2024-02-01", "close": 18.9584, "volume": 1877.0}, {"date": "2024-02-02", "close": 19.4408, "volume": 3539.0}, {"date": "2024-02-05", "close": 19.2008, "volume": 1105.0}, {"date": "2024-02-06", "close": 19.0808, "volume": 2517.0}, {"date": "2024-02-07", "close": 19.2008, "volume": 1453.0}, {"date": "2024-02-08", "close": 19.8008, "volume": 4250.0}, {"date": "2024-02-09", "close": 19.9208, "volume": 1668.0}, {"date": "2024-02-12", "close": 19.9208, "volume": 1110.0}, {"date": "2024-02-13", "close": 19.2008, "volume": 3535.0}, {"date": "2024-02-14", "close": 19.6808, "volume": 2081.0}, {"date": "2024-02-15", "close": 19.8008, "volume": 1135.0}, {"date": "2024-02-16", "close": 20.0408, "volume": 1394.0}, {"date": "2024-02-20", "close": 19.6808, "volume": 1034.0}, {"date": "2024-02-21", "close": 19.5212, "volume": 5389.0}, {"date": "2024-02-22", "close": 19.5608, "volume": 1007.0}, {"date": "2024-02-23", "close": 19.5608, "volume": 381.0}, {"date": "2024-02-26", "close": 19.8008, "volume": 1227.0}, {"date": "2024-02-27", "close": 20.2808, "volume": 2188.0}, {"date": "2024-02-28", "close": 20.0408, "volume": 1836.0}, {"date": "2024-02-29", "close": 19.8008, "volume": 956.0}, {"date": "2024-03-01", "close": 20.0408, "volume": 819.0}, {"date": "2024-03-04", "close": 20.1608, "volume": 1725.0}, {"date": "2024-03-05", "close": 20.0408, "volume": 3980.0}, {"date": "2024-03-06", "close": 19.9208, "volume": 694.0}, {"date": "2024-03-07", "close": 19.5608, "volume": 2755.0}, {"date": "2024-03-08", "close": 19.6808, "volume": 1329.0}, {"date": "2024-03-11", "close": 19.7408, "volume": 1093.0}, {"date": "2024-03-12", "close": 19.9208, "volume": 2553.0}, {"date": "2024-03-13", "close": 20.2808, "volume": 1612.0}, {"date": "2024-03-14", "close": 20.4008, "volume": 4967.0}, {"date": "2024-03-15", "close": 20.2808, "volume": 3901.0}, {"date": "2024-03-18", "close": 20.6408, "volume": 3319.0}, {"date": "2024-03-19", "close": 20.8808, "volume": 4843.0}, {"date": "2024-03-20", "close": 21.0008, "volume": 465.0}, {"date": "2024-03-21", "close": 21.3609, "volume": 4215.0}, {"date": "2024-03-22", "close": 21.2408, "volume": 929.0}, {"date": "2024-03-25", "close": 20.7608, "volume": 3370.0}, {"date": "2024-03-26", "close": 20.5208, "volume": 2382.0}, {"date": "2024-03-27", "close": 21.0008, "volume": 606.0}, {"date": "2024-03-28", "close": 21.1208, "volume": 750.0}, {"date": "2024-04-01", "close": 21.0008, "volume": 1281.0}, {"date": "2024-04-02", "close": 20.5208, "volume": 1053.0}, {"date": "2024-04-03", "close": 39.0016, "volume": 6733938.0}, {"date": "2024-04-04", "close": 36.9615, "volume": 230176.0}, {"date": "2024-04-05", "close": 37.0815, "volume": 48934.0}, {"date": "2024-04-08", "close": 36.0014, "volume": 50242.0}, {"date": "2024-04-09", "close": 37.5615, "volume": 47725.0}, {"date": "2024-04-10", "close": 37.6815, "volume": 17742.0}, {"date": "2024-04-11", "close": 39.0016, "volume": 12823.0}, {"date": "2024-04-12", "close": 38.7616, "volume": 29509.0}, {"date": "2024-04-15", "close": 38.1615, "volume": 11209.0}, {"date": "2024-04-16", "close": 39.2416, "volume": 24581.0}, {"date": "2024-04-17", "close": 38.5215, "volume": 7922.0}, {"date": "2024-04-18", "close": 39.0016, "volume": 18285.0}, {"date": "2024-04-19", "close": 40.8016, "volume": 77180.0}, {"date": "2024-04-22", "close": 41.4017, "volume": 24582.0}, {"date": "2024-04-23", "close": 43.8018, "volume": 17653.0}, {"date": "2024-04-24", "close": 43.5617, "volume": 8147.0}, {"date": "2024-04-25", "close": 41.7617, "volume": 4512.0}, {"date": "2024-04-26", "close": 42.9617, "volume": 7111.0}, {"date": "2024-04-29", "close": 41.1616, "volume": 19213.0}, {"date": "2024-04-30", "close": 41.8817, "volume": 17977.0}, {"date": "2024-05-01", "close": 39.0016, "volume": 13011.0}, {"date": "2024-05-02", "close": 39.1216, "volume": 5503.0}, {"date": "2024-05-03", "close": 39.1216, "volume": 1412.0}, {"date": "2024-05-06", "close": 38.6415, "volume": 4318.0}, {"date": "2024-05-07", "close": 39.4816, "volume": 2802.0}, {"date": "2024-05-08", "close": 40.3216, "volume": 3421.0}, {"date": "2024-05-09", "close": 40.4656, "volume": 3036.0}, {"date": "2024-05-10", "close": 41.6417, "volume": 15446.0}, {"date": "2024-05-13", "close": 40.8016, "volume": 4636.0}, {"date": "2024-05-14", "close": 39.8416, "volume": 5719.0}, {"date": "2024-05-15", "close": 44.6418, "volume": 16512.0}, {"date": "2024-05-16", "close": 48.0019, "volume": 14595.0}, {"date": "2024-05-17", "close": 39.9616, "volume": 38123.0}, {"date": "2024-05-20", "close": 39.1216, "volume": 7564.0}, {"date": "2024-05-21", "close": 38.8816, "volume": 2124.0}, {"date": "2024-05-22", "close": 39.0016, "volume": 4140.0}, {"date": "2024-05-23", "close": 39.1216, "volume": 4479.0}, {"date": "2024-05-24", "close": 40.6816, "volume": 3907.0}, {"date": "2024-05-28", "close": 42.6017, "volume": 4256.0}, {"date": "2024-05-29", "close": 41.1616, "volume": 1819.0}, {"date": "2024-05-30", "close": 41.6417, "volume": 1337.0}, {"date": "2024-05-31", "close": 44.4018, "volume": 6773.0}, {"date": "2024-06-03", "close": 44.7618, "volume": 15829.0}, {"date": "2024-06-04", "close": 42.1217, "volume": 18078.0}, {"date": "2024-06-05", "close": 39.7216, "volume": 4515.0}, {"date": "2024-06-06", "close": 39.7216, "volume": 5857.0}, {"date": "2024-06-07", "close": 39.3616, "volume": 2551.0}, {"date": "2024-06-10", "close": 38.4015, "volume": 10394.0}, {"date": "2024-06-11", "close": 39.3616, "volume": 1134.0}, {"date": "2024-06-12", "close": 40.0816, "volume": 2676.0}, {"date": "2024-06-13", "close": 39.8416, "volume": 1388.0}, {"date": "2024-06-14", "close": 39.7216, "volume": 2570.0}, {"date": "2024-06-17", "close": 38.6415, "volume": 2080.0}, {"date": "2024-06-18", "close": 40.0816, "volume": 12775.0}, {"date": "2024-06-20", "close": 39.1216, "volume": 2328.0}, {"date": "2024-06-21", "close": 42.0017, "volume": 10666.0}, {"date": "2024-06-24", "close": 41.8817, "volume": 2769.0}, {"date": "2024-06-25", "close": 42.8417, "volume": 2696.0}, {"date": "2024-06-26", "close": 41.6537, "volume": 1392.0}, {"date": "2024-06-27", "close": 43.2017, "volume": 2360.0}, {"date": "2024-06-28", "close": 45.9618, "volume": 4903.0}, {"date": "2024-07-01", "close": 45.6018, "volume": 1703.0}, {"date": "2024-07-02", "close": 43.3217, "volume": 15405.0}, {"date": "2024-07-03", "close": 41.6417, "volume": 17613.0}, {"date": "2024-07-05", "close": 41.2817, "volume": 10702.0}, {"date": "2024-07-08", "close": 41.7617, "volume": 6646.0}, {"date": "2024-07-09", "close": 41.5217, "volume": 3403.0}, {"date": "2024-07-10", "close": 41.2817, "volume": 8521.0}, {"date": "2024-07-11", "close": 39.8416, "volume": 24418.0}, {"date": "2024-07-12", "close": 40.2016, "volume": 1482.0}, {"date": "2024-07-15", "close": 41.7617, "volume": 26470.0}, {"date": "2024-07-16", "close": 42.6017, "volume": 8021.0}, {"date": "2024-07-17", "close": 41.8817, "volume": 7535.0}, {"date": "2024-07-18", "close": 39.7216, "volume": 11802.0}, {"date": "2024-07-19", "close": 39.4216, "volume": 3122.0}, {"date": "2024-07-22", "close": 39.1216, "volume": 1961.0}, {"date": "2024-07-23", "close": 37.4415, "volume": 5638.0}, {"date": "2024-07-24", "close": 37.2015, "volume": 22815.0}, {"date": "2024-07-25", "close": 36.8415, "volume": 10235.0}, {"date": "2024-07-26", "close": 37.6815, "volume": 10395.0}, {"date": "2024-07-29", "close": 37.2015, "volume": 3822.0}, {"date": "2024-07-30", "close": 36.0014, "volume": 3403.0}, {"date": "2024-07-31", "close": 36.0014, "volume": 2039.0}, {"date": "2024-08-01", "close": 35.5214, "volume": 4585.0}, {"date": "2024-08-02", "close": 37.3215, "volume": 3875.0}, {"date": "2024-08-05", "close": 34.8014, "volume": 6097.0}, {"date": "2024-08-06", "close": 34.5614, "volume": 2888.0}, {"date": "2024-08-07", "close": 33.2413, "volume": 784.0}, {"date": "2024-08-08", "close": 35.4014, "volume": 2723.0}, {"date": "2024-08-09", "close": 33.7213, "volume": 5448.0}, {"date": "2024-08-12", "close": 32.8813, "volume": 4710.0}, {"date": "2024-08-13", "close": 32.8813, "volume": 1533.0}, {"date": "2024-08-14", "close": 33.4213, "volume": 6150.0}, {"date": "2024-08-15", "close": 34.4414, "volume": 3817.0}, {"date": "2024-08-16", "close": 35.4014, "volume": 17635.0}, {"date": "2024-08-19", "close": 42.9617, "volume": 50071.0}, {"date": "2024-08-20", "close": 44.0418, "volume": 14855.0}, {"date": "2024-08-21", "close": 46.4419, "volume": 17298.0}, {"date": "2024-08-22", "close": 47.0419, "volume": 17021.0}, {"date": "2024-08-23", "close": 49.922, "volume": 37102.0}, {"date": "2024-08-26", "close": 45.7218, "volume": 41668.0}, {"date": "2024-08-27", "close": 46.5619, "volume": 16302.0}, {"date": "2024-08-28", "close": 41.8817, "volume": 21922.0}, {"date": "2024-08-29", "close": 30.0012, "volume": 184593.0}, {"date": "2024-08-30", "close": 28.8012, "volume": 24237.0}, {"date": "2024-09-03", "close": 25.5, "volume": 11340.0}, {"date": "2024-09-04", "close": 27.99, "volume": 30798.0}, {"date": "2024-09-05", "close": 24.31, "volume": 22523.0}, {"date": "2024-09-06", "close": 24.99, "volume": 15224.0}, {"date": "2024-09-09", "close": 28.0, "volume": 16381.0}, {"date": "2024-09-10", "close": 28.08, "volume": 5918.0}, {"date": "2024-09-11", "close": 29.62, "volume": 13500.0}, {"date": "2024-09-12", "close": 26.0, "volume": 36869.0}, {"date": "2024-09-13", "close": 24.89, "volume": 136529.0}, {"date": "2024-09-16", "close": 25.9, "volume": 112136.0}, {"date": "2024-09-17", "close": 26.47, "volume": 45621.0}, {"date": "2024-09-18", "close": 25.38, "volume": 23327.0}, {"date": "2024-09-19", "close": 24.82, "volume": 70936.0}, {"date": "2024-09-20", "close": 25.0, "volume": 53647.0}, {"date": "2024-09-23", "close": 24.58, "volume": 73677.0}, {"date": "2024-09-24", "close": 23.85, "volume": 51389.0}, {"date": "2024-09-25", "close": 23.84, "volume": 110280.0}, {"date": "2024-09-26", "close": 23.87, "volume": 145466.0}, {"date": "2024-09-27", "close": 22.83, "volume": 86477.0}, {"date": "2024-09-30", "close": 24.51, "volume": 164448.0}, {"date": "2024-10-01", "close": 24.75, "volume": 65199.0}, {"date": "2024-10-02", "close": 25.0, "volume": 20679.0}, {"date": "2024-10-03", "close": 25.19, "volume": 34616.0}, {"date": "2024-10-04", "close": 25.47, "volume": 76628.0}, {"date": "2024-10-07", "close": 26.0, "volume": 80622.0}, {"date": "2024-10-08", "close": 27.51, "volume": 58655.0}, {"date": "2024-10-09", "close": 28.46, "volume": 78328.0}, {"date": "2024-10-10", "close": 26.0, "volume": 69591.0}, {"date": "2024-10-11", "close": 26.04, "volume": 75805.0}, {"date": "2024-10-14", "close": 27.74, "volume": 55952.0}, {"date": "2024-10-15", "close": 27.82, "volume": 65765.0}, {"date": "2024-10-16", "close": 29.01, "volume": 349604.0}, {"date": "2024-10-17", "close": 28.81, "volume": 43111.0}, {"date": "2024-10-18", "close": 29.76, "volume": 177185.0}, {"date": "2024-10-21", "close": 30.49, "volume": 143281.0}, {"date": "2024-10-22", "close": 30.19, "volume": 107267.0}, {"date": "2024-10-23", "close": 29.99, "volume": 83047.0}, {"date": "2024-10-24", "close": 29.7, "volume": 109054.0}, {"date": "2024-10-25", "close": 27.99, "volume": 216019.0}, {"date": "2024-10-28", "close": 30.3, "volume": 77594.0}, {"date": "2024-10-29", "close": 29.97, "volume": 75307.0}, {"date": "2024-10-30", "close": 28.88, "volume": 63806.0}, {"date": "2024-10-31", "close": 28.0, "volume": 67367.0}, {"date": "2024-11-01", "close": 27.19, "volume": 85721.0}, {"date": "2024-11-04", "close": 26.95, "volume": 109962.0}, {"date": "2024-11-05", "close": 26.69, "volume": 126751.0}, {"date": "2024-11-06", "close": 27.64, "volume": 188293.0}, {"date": "2024-11-07", "close": 25.62, "volume": 234469.0}, {"date": "2024-11-08", "close": 26.68, "volume": 159013.0}, {"date": "2024-11-11", "close": 26.62, "volume": 125247.0}, {"date": "2024-11-12", "close": 26.1, "volume": 178548.0}, {"date": "2024-11-13", "close": 25.65, "volume": 263490.0}, {"date": "2024-11-14", "close": 24.0, "volume": 205577.0}, {"date": "2024-11-15", "close": 24.04, "volume": 165823.0}, {"date": "2024-11-18", "close": 21.13, "volume": 461836.0}, {"date": "2024-11-19", "close": 22.3, "volume": 249967.0}, {"date": "2024-11-20", "close": 22.2, "volume": 156815.0}, {"date": "2024-11-21", "close": 20.5, "volume": 278789.0}, {"date": "2024-11-22", "close": 20.75, "volume": 331101.0}, {"date": "2024-11-25", "close": 18.51, "volume": 221173.0}, {"date": "2024-11-26", "close": 18.69, "volume": 96131.0}, {"date": "2024-11-27", "close": 20.26, "volume": 51387.0}, {"date": "2024-11-29", "close": 21.73, "volume": 80918.0}, {"date": "2024-12-02", "close": 20.96, "volume": 116665.0}, {"date": "2024-12-03", "close": 20.82, "volume": 126161.0}, {"date": "2024-12-04", "close": 20.97, "volume": 84344.0}, {"date": "2024-12-05", "close": 20.34, "volume": 69423.0}, {"date": "2024-12-06", "close": 21.2, "volume": 79991.0}, {"date": "2024-12-09", "close": 23.01, "volume": 378800.0}, {"date": "2024-12-10", "close": 23.85, "volume": 278539.0}, {"date": "2024-12-11", "close": 23.68, "volume": 298378.0}, {"date": "2024-12-12", "close": 21.32, "volume": 333156.0}, {"date": "2024-12-13", "close": 21.94, "volume": 250345.0}, {"date": "2024-12-16", "close": 22.56, "volume": 529439.0}, {"date": "2024-12-17", "close": 22.45, "volume": 746294.0}, {"date": "2024-12-18", "close": 21.34, "volume": 554430.0}, {"date": "2024-12-19", "close": 20.76, "volume": 584123.0}, {"date": "2024-12-20", "close": 20.31, "volume": 2542065.0}, {"date": "2024-12-23", "close": 21.0, "volume": 262274.0}, {"date": "2024-12-24", "close": 21.13, "volume": 241565.0}, {"date": "2024-12-26", "close": 19.98, "volume": 120389.0}, {"date": "2024-12-27", "close": 19.01, "volume": 134016.0}, {"date": "2024-12-30", "close": 18.95, "volume": 168696.0}, {"date": "2024-12-31", "close": 19.39, "volume": 137159.0}, {"date": "2025-01-02", "close": 19.97, "volume": 190922.0}, {"date": "2025-01-03", "close": 20.81, "volume": 195397.0}, {"date": "2025-01-06", "close": 20.52, "volume": 236635.0}, {"date": "2025-01-07", "close": 18.99, "volume": 293779.0}, {"date": "2025-01-08", "close": 19.01, "volume": 206349.0}, {"date": "2025-01-10", "close": 15.72, "volume": 271137.0}, {"date": "2025-01-13", "close": 14.025, "volume": 680133.0}, {"date": "2025-01-14", "close": 13.87, "volume": 449585.0}, {"date": "2025-01-15", "close": 13.97, "volume": 511385.0}, {"date": "2025-01-16", "close": 12.6, "volume": 297315.0}, {"date": "2025-01-17", "close": 12.25, "volume": 185103.0}, {"date": "2025-01-21", "close": 12.98, "volume": 717072.0}, {"date": "2025-01-22", "close": 12.5, "volume": 405944.0}, {"date": "2025-01-23", "close": 12.47, "volume": 231815.0}, {"date": "2025-01-24", "close": 12.19, "volume": 253579.0}, {"date": "2025-01-27", "close": 11.44, "volume": 221354.0}, {"date": "2025-01-28", "close": 11.75, "volume": 159166.0}, {"date": "2025-01-29", "close": 12.07, "volume": 192224.0}, {"date": "2025-01-30", "close": 12.67, "volume": 208189.0}, {"date": "2025-01-31", "close": 13.45, "volume": 242031.0}, {"date": "2025-02-03", "close": 13.7, "volume": 176831.0}, {"date": "2025-02-04", "close": 14.21, "volume": 190937.0}, {"date": "2025-02-05", "close": 14.29, "volume": 170130.0}, {"date": "2025-02-06", "close": 13.08, "volume": 233033.0}, {"date": "2025-02-07", "close": 11.4, "volume": 505987.0}, {"date": "2025-02-10", "close": 10.91, "volume": 901879.0}, {"date": "2025-02-11", "close": 10.98, "volume": 144287.0}, {"date": "2025-02-12", "close": 11.87, "volume": 256706.0}, {"date": "2025-02-13", "close": 11.43, "volume": 128360.0}, {"date": "2025-02-14", "close": 11.18, "volume": 248876.0}, {"date": "2025-02-18", "close": 11.0, "volume": 342684.0}, {"date": "2025-02-19", "close": 10.76, "volume": 246410.0}, {"date": "2025-02-20", "close": 11.28, "volume": 351439.0}, {"date": "2025-02-21", "close": 11.02, "volume": 94184.0}, {"date": "2025-02-24", "close": 10.86, "volume": 253669.0}, {"date": "2025-02-25", "close": 10.64, "volume": 153416.0}, {"date": "2025-02-26", "close": 10.53, "volume": 140955.0}, {"date": "2025-02-27", "close": 9.56, "volume": 415675.0}, {"date": "2025-02-28", "close": 10.15, "volume": 212051.0}, {"date": "2025-03-03", "close": 9.91, "volume": 198626.0}, {"date": "2025-03-04", "close": 10.14, "volume": 131239.0}, {"date": "2025-03-05", "close": 10.38, "volume": 103346.0}, {"date": "2025-03-06", "close": 10.07, "volume": 139792.0}, {"date": "2025-03-07", "close": 10.46, "volume": 262728.0}, {"date": "2025-03-10", "close": 10.94, "volume": 225467.0}, {"date": "2025-03-11", "close": 11.06, "volume": 431797.0}, {"date": "2025-03-12", "close": 11.55, "volume": 164420.0}, {"date": "2025-03-13", "close": 11.14, "volume": 358221.0}, {"date": "2025-03-14", "close": 11.09, "volume": 130683.0}, {"date": "2025-03-17", "close": 11.89, "volume": 232093.0}, {"date": "2025-03-18", "close": 11.47, "volume": 378907.0}, {"date": "2025-03-19", "close": 11.63, "volume": 206849.0}, {"date": "2025-03-20", "close": 11.95, "volume": 197717.0}, {"date": "2025-03-21", "close": 12.1, "volume": 285491.0}, {"date": "2025-03-24", "close": 12.36, "volume": 168452.0}, {"date": "2025-03-25", "close": 11.99, "volume": 127040.0}, {"date": "2025-03-26", "close": 11.39, "volume": 170499.0}, {"date": "2025-03-27", "close": 11.95, "volume": 103186.0}, {"date": "2025-03-28", "close": 12.5, "volume": 136718.0}, {"date": "2025-03-31", "close": 10.26, "volume": 379802.0}, {"date": "2025-04-01", "close": 9.56, "volume": 705199.0}, {"date": "2025-04-02", "close": 9.42, "volume": 659401.0}, {"date": "2025-04-03", "close": 8.92, "volume": 277608.0}, {"date": "2025-04-04", "close": 7.83, "volume": 645216.0}, {"date": "2025-04-07", "close": 7.62, "volume": 596202.0}, {"date": "2025-04-08", "close": 6.78, "volume": 445570.0}, {"date": "2025-04-09", "close": 7.17, "volume": 1181562.0}, {"date": "2025-04-10", "close": 7.37, "volume": 398874.0}, {"date": "2025-04-11", "close": 7.68, "volume": 473486.0}, {"date": "2025-04-14", "close": 8.14, "volume": 284917.0}, {"date": "2025-04-15", "close": 8.56, "volume": 273787.0}, {"date": "2025-04-16", "close": 8.61, "volume": 186582.0}, {"date": "2025-04-17", "close": 9.22, "volume": 150023.0}, {"date": "2025-04-21", "close": 9.3, "volume": 309826.0}, {"date": "2025-04-22", "close": 10.58, "volume": 217195.0}, {"date": "2025-04-23", "close": 10.58, "volume": 234920.0}, {"date": "2025-04-24", "close": 10.5, "volume": 207664.0}, {"date": "2025-04-25", "close": 10.09, "volume": 156791.0}, {"date": "2025-04-28", "close": 10.28, "volume": 134553.0}, {"date": "2025-04-29", "close": 10.45, "volume": 167125.0}, {"date": "2025-04-30", "close": 10.44, "volume": 115245.0}, {"date": "2025-05-01", "close": 10.09, "volume": 126215.0}, {"date": "2025-05-02", "close": 10.71, "volume": 122450.0}, {"date": "2025-05-05", "close": 9.98, "volume": 110086.0}, {"date": "2025-05-06", "close": 9.29, "volume": 227536.0}, {"date": "2025-05-07", "close": 9.54, "volume": 123337.0}, {"date": "2025-05-08", "close": 9.75, "volume": 120688.0}, {"date": "2025-05-09", "close": 9.54, "volume": 104045.0}, {"date": "2025-05-12", "close": 9.75, "volume": 119744.0}, {"date": "2025-05-13", "close": 9.62, "volume": 83434.0}, {"date": "2025-05-14", "close": 9.71, "volume": 116273.0}, {"date": "2025-05-15", "close": 9.46, "volume": 135522.0}, {"date": "2025-05-16", "close": 10.06, "volume": 92459.0}, {"date": "2025-05-19", "close": 10.31, "volume": 160198.0}, {"date": "2025-05-20", "close": 10.62, "volume": 119612.0}, {"date": "2025-05-21", "close": 10.58, "volume": 119811.0}, {"date": "2025-05-22", "close": 11.19, "volume": 199879.0}, {"date": "2025-05-23", "close": 10.95, "volume": 135602.0}, {"date": "2025-05-27", "close": 11.44, "volume": 189645.0}, {"date": "2025-05-28", "close": 11.47, "volume": 123010.0}, {"date": "2025-05-29", "close": 11.85, "volume": 128700.0}, {"date": "2025-05-30", "close": 10.96, "volume": 327851.0}, {"date": "2025-06-02", "close": 11.77, "volume": 226508.0}, {"date": "2025-06-03", "close": 11.94, "volume": 147807.0}, {"date": "2025-06-04", "close": 11.68, "volume": 115192.0}, {"date": "2025-06-05", "close": 12.19, "volume": 139952.0}, {"date": "2025-06-06", "close": 12.58, "volume": 138320.0}, {"date": "2025-06-09", "close": 12.54, "volume": 124628.0}, {"date": "2025-06-10", "close": 13.19, "volume": 136051.0}, {"date": "2025-06-11", "close": 12.6, "volume": 215586.0}, {"date": "2025-06-12", "close": 12.87, "volume": 138587.0}, {"date": "2025-06-13", "close": 12.56, "volume": 131591.0}, {"date": "2025-06-16", "close": 12.43, "volume": 182593.0}, {"date": "2025-06-17", "close": 11.97, "volume": 148410.0}, {"date": "2025-06-18", "close": 11.98, "volume": 132974.0}, {"date": "2025-06-20", "close": 11.68, "volume": 208314.0}, {"date": "2025-06-23", "close": 10.9, "volume": 199030.0}, {"date": "2025-06-24", "close": 11.76, "volume": 146107.0}, {"date": "2025-06-25", "close": 11.63, "volume": 105605.0}, {"date": "2025-06-26", "close": 11.63, "volume": 130801.0}, {"date": "2025-06-27", "close": 11.08, "volume": 3739739.0}, {"date": "2025-06-30", "close": 11.21, "volume": 189433.0}, {"date": "2025-07-01", "close": 11.8, "volume": 218652.0}, {"date": "2025-07-02", "close": 12.61, "volume": 249925.0}, {"date": "2025-07-03", "close": 12.6, "volume": 148945.0}, {"date": "2025-07-07", "close": 13.29, "volume": 406755.0}, {"date": "2025-07-08", "close": 13.39, "volume": 219758.0}, {"date": "2025-07-09", "close": 14.23, "volume": 269807.0}, {"date": "2025-07-10", "close": 14.07, "volume": 220187.0}, {"date": "2025-07-11", "close": 14.23, "volume": 91928.0}, {"date": "2025-07-14", "close": 14.7, "volume": 117126.0}, {"date": "2025-07-15", "close": 14.25, "volume": 126918.0}, {"date": "2025-07-16", "close": 14.8, "volume": 100129.0}, {"date": "2025-07-17", "close": 15.36, "volume": 222212.0}, {"date": "2025-07-18", "close": 14.54, "volume": 389758.0}, {"date": "2025-07-21", "close": 13.77, "volume": 236290.0}, {"date": "2025-07-22", "close": 14.06, "volume": 124073.0}, {"date": "2025-07-23", "close": 14.54, "volume": 99339.0}, {"date": "2025-07-24", "close": 14.23, "volume": 69615.0}, {"date": "2025-07-25", "close": 14.25, "volume": 70223.0}, {"date": "2025-07-28", "close": 14.01, "volume": 88745.0}, {"date": "2025-07-29", "close": 13.73, "volume": 100657.0}, {"date": "2025-07-30", "close": 13.79, "volume": 118282.0}, {"date": "2025-07-31", "close": 13.59, "volume": 113211.0}, {"date": "2025-08-01", "close": 13.6, "volume": 145042.0}, {"date": "2025-08-04", "close": 14.3, "volume": 93305.0}, {"date": "2025-08-05", "close": 15.5, "volume": 202565.0}, {"date": "2025-08-06", "close": 14.19, "volume": 171220.0}, {"date": "2025-08-07", "close": 13.67, "volume": 113934.0}, {"date": "2025-08-08", "close": 13.09, "volume": 71540.0}, {"date": "2025-08-11", "close": 13.05, "volume": 101131.0}, {"date": "2025-08-12", "close": 13.95, "volume": 210123.0}, {"date": "2025-08-13", "close": 15.33, "volume": 303641.0}, {"date": "2025-08-14", "close": 15.0, "volume": 123704.0}, {"date": "2025-08-15", "close": 15.37, "volume": 155920.0}, {"date": "2025-08-18", "close": 15.25, "volume": 113111.0}, {"date": "2025-08-19", "close": 14.56, "volume": 221349.0}, {"date": "2025-08-20", "close": 14.4, "volume": 143289.0}, {"date": "2025-08-21", "close": 14.79, "volume": 181826.0}, {"date": "2025-08-22", "close": 15.435, "volume": 152697.0}, {"date": "2025-08-25", "close": 14.51, "volume": 101453.0}, {"date": "2025-08-26", "close": 14.81, "volume": 79466.0}, {"date": "2025-08-27", "close": 15.18, "volume": 177627.0}, {"date": "2025-08-28", "close": 15.27, "volume": 109577.0}, {"date": "2025-08-29", "close": 14.8, "volume": 89825.0}, {"date": "2025-09-02", "close": 15.56, "volume": 243260.0}, {"date": "2025-09-03", "close": 15.44, "volume": 199017.0}, {"date": "2025-09-04", "close": 14.97, "volume": 89619.0}, {"date": "2025-09-05", "close": 16.35, "volume": 244560.0}, {"date": "2025-09-08", "close": 15.8, "volume": 188137.0}, {"date": "2025-09-09", "close": 16.05, "volume": 68473.0}, {"date": "2025-09-10", "close": 15.77, "volume": 70848.0}, {"date": "2025-09-11", "close": 16.15, "volume": 65809.0}, {"date": "2025-09-12", "close": 15.4, "volume": 87255.0}, {"date": "2025-09-15", "close": 15.26, "volume": 122910.0}, {"date": "2025-09-16", "close": 14.9, "volume": 134754.0}, {"date": "2025-09-17", "close": 16.21, "volume": 1799522.0}, {"date": "2025-09-18", "close": 16.58, "volume": 800664.0}, {"date": "2025-09-19", "close": 15.55, "volume": 1173634.0}, {"date": "2025-09-22", "close": 17.15, "volume": 582837.0}, {"date": "2025-09-23", "close": 15.56, "volume": 559573.0}, {"date": "2025-09-24", "close": 15.27, "volume": 499151.0}, {"date": "2025-09-25", "close": 15.05, "volume": 372940.0}, {"date": "2025-09-26", "close": 15.2, "volume": 418518.0}, {"date": "2025-09-29", "close": 19.29, "volume": 1350113.0}, {"date": "2025-09-30", "close": 19.23, "volume": 487605.0}, {"date": "2025-10-01", "close": 18.62, "volume": 468929.0}, {"date": "2025-10-02", "close": 19.18, "volume": 356471.0}, {"date": "2025-10-03", "close": 19.79, "volume": 284582.0}, {"date": "2025-10-06", "close": 20.33, "volume": 518589.0}, {"date": "2025-10-07", "close": 20.57, "volume": 404819.0}, {"date": "2025-10-08", "close": 22.615, "volume": 445193.0}, {"date": "2025-10-09", "close": 25.55, "volume": 1074871.0}, {"date": "2025-10-10", "close": 24.49, "volume": 520445.0}, {"date": "2025-10-13", "close": 25.505, "volume": 538084.0}, {"date": "2025-10-14", "close": 27.48, "volume": 1175975.0}, {"date": "2025-10-15", "close": 27.91, "volume": 661376.0}, {"date": "2025-10-16", "close": 26.56, "volume": 351623.0}, {"date": "2025-10-17", "close": 27.48, "volume": 332129.0}, {"date": "2025-10-20", "close": 27.48, "volume": 347704.0}, {"date": "2025-10-21", "close": 27.36, "volume": 242790.0}, {"date": "2025-10-22", "close": 26.65, "volume": 486644.0}, {"date": "2025-10-23", "close": 27.13, "volume": 141110.0}, {"date": "2025-10-24", "close": 27.25, "volume": 166163.0}, {"date": "2025-10-27", "close": 27.7, "volume": 451964.0}, {"date": "2025-10-28", "close": 27.44, "volume": 118063.0}, {"date": "2025-10-29", "close": 27.61, "volume": 314472.0}, {"date": "2025-10-30", "close": 28.11, "volume": 373053.0}, {"date": "2025-10-31", "close": 28.17, "volume": 341640.0}, {"date": "2025-11-03", "close": 26.19, "volume": 447556.0}, {"date": "2025-11-04", "close": 27.43, "volume": 723149.0}, {"date": "2025-11-05", "close": 27.31, "volume": 777928.0}, {"date": "2025-11-06", "close": 28.28, "volume": 573270.0}, {"date": "2025-11-07", "close": 27.75, "volume": 517234.0}, {"date": "2025-11-10", "close": 27.96, "volume": 318240.0}, {"date": "2025-11-11", "close": 28.2, "volume": 356681.0}, {"date": "2025-11-12", "close": 28.3, "volume": 317783.0}, {"date": "2025-11-13", "close": 26.38, "volume": 446528.0}, {"date": "2025-11-14", "close": 27.08, "volume": 304711.0}, {"date": "2025-11-17", "close": 28.23, "volume": 304406.0}, {"date": "2025-11-18", "close": 27.45, "volume": 389975.0}, {"date": "2025-11-19", "close": 28.26, "volume": 380974.0}, {"date": "2025-11-20", "close": 26.99, "volume": 412458.0}, {"date": "2025-11-21", "close": 29.29, "volume": 397349.0}, {"date": "2025-11-24", "close": 29.87, "volume": 1071854.0}, {"date": "2025-11-25", "close": 30.52, "volume": 384419.0}, {"date": "2025-11-26", "close": 30.46, "volume": 306977.0}, {"date": "2025-11-28", "close": 30.1, "volume": 175053.0}, {"date": "2025-12-01", "close": 27.67, "volume": 493205.0}, {"date": "2025-12-02", "close": 27.83, "volume": 374188.0}, {"date": "2025-12-03", "close": 29.6, "volume": 367111.0}, {"date": "2025-12-04", "close": 30.93, "volume": 401509.0}, {"date": "2025-12-05", "close": 30.84, "volume": 355181.0}, {"date": "2025-12-08", "close": 31.445, "volume": 387908.0}, {"date": "2025-12-09", "close": 30.79, "volume": 375519.0}, {"date": "2025-12-10", "close": 31.4, "volume": 407998.0}, {"date": "2025-12-11", "close": 30.21, "volume": 254345.0}, {"date": "2025-12-12", "close": 30.18, "volume": 697844.0}, {"date": "2025-12-15", "close": 30.1, "volume": 436223.0}, {"date": "2025-12-16", "close": 28.94, "volume": 519469.0}, {"date": "2025-12-17", "close": 28.38, "volume": 389170.0}, {"date": "2025-12-18", "close": 28.15, "volume": 626978.0}, {"date": "2025-12-19", "close": 31.84, "volume": 4762510.0}, {"date": "2025-12-22", "close": 31.97, "volume": 798620.0}, {"date": "2025-12-23", "close": 31.71, "volume": 543721.0}, {"date": "2025-12-24", "close": 32.12, "volume": 261984.0}, {"date": "2025-12-26", "close": 31.7, "volume": 393949.0}, {"date": "2025-12-29", "close": 30.9, "volume": 438867.0}, {"date": "2025-12-30", "close": 29.12, "volume": 776027.0}, {"date": "2025-12-31", "close": 30.31, "volume": 560361.0}, {"date": "2026-01-02", "close": 28.27, "volume": 492519.0}, {"date": "2026-01-05", "close": 26.88, "volume": 870356.0}, {"date": "2026-01-06", "close": 26.62, "volume": 461836.0}, {"date": "2026-01-07", "close": 27.81, "volume": 455561.0}, {"date": "2026-01-08", "close": 26.4, "volume": 334138.0}, {"date": "2026-01-09", "close": 27.86, "volume": 540365.0}, {"date": "2026-01-12", "close": 30.69, "volume": 617344.0}, {"date": "2026-01-13", "close": 31.34, "volume": 392307.0}, {"date": "2026-01-14", "close": 32.0, "volume": 274130.0}, {"date": "2026-01-15", "close": 32.5, "volume": 377708.0}, {"date": "2026-01-16", "close": 33.4, "volume": 718716.0}, {"date": "2026-01-20", "close": 33.23, "volume": 451548.0}, {"date": "2026-01-21", "close": 34.46, "volume": 760821.0}, {"date": "2026-01-22", "close": 35.53, "volume": 1018914.0}, {"date": "2026-01-23", "close": 34.39, "volume": 472910.0}, {"date": "2026-01-26", "close": 34.12, "volume": 318474.0}, {"date": "2026-01-27", "close": 34.9, "volume": 579124.0}, {"date": "2026-01-28", "close": 35.16, "volume": 568702.0}, {"date": "2026-01-29", "close": 35.26, "volume": 351924.0}, {"date": "2026-01-30", "close": 34.23, "volume": 383499.0}, {"date": "2026-02-02", "close": 34.3, "volume": 485832.0}, {"date": "2026-02-03", "close": 34.55, "volume": 394704.0}, {"date": "2026-02-04", "close": 33.0, "volume": 276249.0}, {"date": "2026-02-05", "close": 31.42, "volume": 348564.0}, {"date": "2026-02-06", "close": 33.05, "volume": 504899.0}, {"date": "2026-02-09", "close": 33.26, "volume": 190430.0}, {"date": "2026-02-10", "close": 32.88, "volume": 211939.0}, {"date": "2026-02-11", "close": 32.21, "volume": 508716.0}, {"date": "2026-02-12", "close": 32.64, "volume": 473404.0}, {"date": "2026-02-13", "close": 32.21, "volume": 187059.0}, {"date": "2026-02-17", "close": 32.68, "volume": 260671.0}, {"date": "2026-02-18", "close": 32.27, "volume": 201481.0}, {"date": "2026-02-19", "close": 32.42, "volume": 395878.0}, {"date": "2026-02-20", "close": 32.34, "volume": 394673.0}, {"date": "2026-02-23", "close": 33.32, "volume": 240573.0}, {"date": "2026-02-24", "close": 35.56, "volume": 432875.0}, {"date": "2026-02-25", "close": 35.28, "volume": 333556.0}, {"date": "2026-02-26", "close": 34.32, "volume": 192377.0}, {"date": "2026-02-27", "close": 34.41, "volume": 412108.0}, {"date": "2026-03-02", "close": 33.69, "volume": 297599.0}, {"date": "2026-03-03", "close": 32.84, "volume": 282429.0}, {"date": "2026-03-04", "close": 34.99, "volume": 500084.0}, {"date": "2026-03-05", "close": 33.17, "volume": 373951.0}, {"date": "2026-03-06", "close": 32.97, "volume": 242117.0}, {"date": "2026-03-09", "close": 33.65, "volume": 397682.0}, {"date": "2026-03-10", "close": 33.69, "volume": 340603.0}, {"date": "2026-03-11", "close": 34.41, "volume": 502968.0}, {"date": "2026-03-12", "close": 31.99, "volume": 411602.0}, {"date": "2026-03-13", "close": 40.0, "volume": 1585367.0}, {"date": "2026-03-16", "close": 41.75, "volume": 1289804.0}, {"date": "2026-03-17", "close": 41.31, "volume": 645405.0}, {"date": "2026-03-18", "close": 40.8, "volume": 985951.0}, {"date": "2026-03-19", "close": 38.82, "volume": 649967.0}, {"date": "2026-03-20", "close": 38.91, "volume": 1257410.0}, {"date": "2026-03-23", "close": 41.56, "volume": 562086.0}, {"date": "2026-03-24", "close": 39.9, "volume": 488823.0}, {"date": "2026-03-25", "close": 43.81, "volume": 814520.0}, {"date": "2026-03-26", "close": 45.46, "volume": 1558662.0}, {"date": "2026-03-27", "close": 44.48, "volume": 885714.0}, {"date": "2026-03-30", "close": 45.52, "volume": 827166.0}, {"date": "2026-03-31", "close": 49.05, "volume": 1028189.0}, {"date": "2026-04-01", "close": 50.43, "volume": 1014587.0}, {"date": "2026-04-02", "close": 53.31, "volume": 1638246.0}, {"date": "2026-04-06", "close": 56.37, "volume": 1928388.0}, {"date": "2026-04-07", "close": 60.6, "volume": 1415960.0}, {"date": "2026-04-08", "close": 62.01, "volume": 1545993.0}, {"date": "2026-04-09", "close": 63.6, "volume": 837170.0}, {"date": "2026-04-10", "close": 59.58, "volume": 1021766.0}, {"date": "2026-04-13", "close": 61.38, "volume": 1518132.0}, {"date": "2026-04-14", "close": 67.06, "volume": 1618970.0}, {"date": "2026-04-15", "close": 65.55, "volume": 1402998.0}, {"date": "2026-04-16", "close": 67.07, "volume": 1315754.0}, {"date": "2026-04-17", "close": 68.92, "volume": 1379820.0}, {"date": "2026-04-20", "close": 68.87, "volume": 1375624.0}, {"date": "2026-04-21", "close": 69.0, "volume": 733646.0}, {"date": "2026-04-22", "close": 69.68, "volume": 1141889.0}, {"date": "2026-04-23", "close": 67.74, "volume": 1681461.0}, {"date": "2026-04-24", "close": 69.03, "volume": 1091986.0}, {"date": "2026-04-27", "close": 76.39, "volume": 6902128.0}, {"date": "2026-04-28", "close": 73.99, "volume": 2954688.0}, {"date": "2026-04-29", "close": 68.1, "volume": 7921449.0}, {"date": "2026-04-30", "close": 68.41, "volume": 3976841.0}, {"date": "2026-05-01", "close": 62.58, "volume": 3952838.0}, {"date": "2026-05-04", "close": 66.46, "volume": 2199838.0}, {"date": "2026-05-05", "close": 68.95, "volume": 2035949.0}, {"date": "2026-05-06", "close": 69.79, "volume": 1893112.0}, {"date": "2026-05-07", "close": 64.07, "volume": 3024255.0}, {"date": "2026-05-08", "close": 64.59, "volume": 942664.0}, {"date": "2026-05-11", "close": 65.68, "volume": 937835.0}, {"date": "2026-05-12", "close": 64.65, "volume": 1088250.0}, {"date": "2026-05-13", "close": 63.18, "volume": 947447.0}, {"date": "2026-05-14", "close": 63.9, "volume": 1084444.0}, {"date": "2026-05-15", "close": 61.93, "volume": 1392947.0}, {"date": "2026-05-18", "close": 58.34, "volume": 1906041.0}, {"date": "2026-05-19", "close": 57.5, "volume": 2254760.0}, {"date": "2026-05-20", "close": 60.67, "volume": 1428223.0}, {"date": "2026-05-21", "close": 58.69, "volume": 1287999.0}, {"date": "2026-05-22", "close": 60.61, "volume": 1101798.0}, {"date": "2026-05-26", "close": 59.06, "volume": 1212379.0}, {"date": "2026-05-27", "close": 57.99, "volume": 671318.0}, {"date": "2026-05-28", "close": 57.98, "volume": 617984.0}, {"date": "2026-05-29", "close": 58.53, "volume": 1229291.0}, {"date": "2026-06-01", "close": 55.01, "volume": 1126385.0}, {"date": "2026-06-02", "close": 55.23, "volume": 1161740.0}, {"date": "2026-06-03", "close": 57.2, "volume": 830061.0}, {"date": "2026-06-04", "close": 62.28, "volume": 1477712.0}, {"date": "2026-06-05", "close": 60.14, "volume": 1301599.0}, {"date": "2026-06-08", "close": 64.06, "volume": 1214032.0}, {"date": "2026-06-09", "close": 66.93, "volume": 1566704.0}, {"date": "2026-06-10", "close": 64.03, "volume": 1017137.0}, {"date": "2026-06-11", "close": 68.47, "volume": 1188855.0}, {"date": "2026-06-12", "close": 69.89, "volume": 781479.0}, {"date": "2026-06-15", "close": 68.86, "volume": 1002321.0}, {"date": "2026-06-16", "close": 67.71, "volume": 816217.0}, {"date": "2026-06-17", "close": 70.88, "volume": 769910.0}, {"date": "2026-06-18", "close": 72.34, "volume": 2986885.0}, {"date": "2026-06-22", "close": 85.38, "volume": 4201125.0}, {"date": "2026-06-23", "close": 83.4, "volume": 1328242.0}, {"date": "2026-06-24", "close": 82.09, "volume": 1640914.0}, {"date": "2026-06-25", "close": 86.63, "volume": 1806278.0}, {"date": "2026-06-26", "close": 90.6, "volume": 4733610.0}, {"date": "2026-06-29", "close": 92.49, "volume": 1735498.0}, {"date": "2026-06-30", "close": 95.17, "volume": 1755641.0}, {"date": "2026-07-01", "close": 93.29, "volume": 1483717.0}, {"date": "2026-07-02", "close": 85.21, "volume": 4524000.0}, {"date": "2026-07-06", "close": 83.13, "volume": 1579465.0}, {"date": "2026-07-07", "close": 84.5, "volume": 2202788.0}, {"date": "2026-07-08", "close": 84.4, "volume": 1042684.0}, {"date": "2026-07-09", "close": 88.27, "volume": 560990.0}, {"date": "2026-07-10", "close": 86.79, "volume": 503020.0}, {"date": "2026-07-13", "close": 84.56, "volume": 769783.0}, {"date": "2026-07-14", "close": 87.47, "volume": 900325.0}, {"date": "2026-07-15", "close": 86.65, "volume": 825226.0}, {"date": "2026-07-16", "close": 83.04, "volume": 560698.0}, {"date": "2026-07-17", "close": 92.7, "volume": 2804782.0}, {"date": "2026-07-20", "close": 91.71, "volume": 1339567.0}, {"date": "2026-07-21", "close": 94.32, "volume": 585505.0}, {"date": "2026-07-22", "close": 92.53, "volume": 729052.0}, {"date": "2026-07-23", "close": 91.95, "volume": 615946.0}, {"date": "2026-07-24", "close": 92.16, "volume": 579226.0}, {"date": "2026-07-27", "close": 90.2, "volume": 744538.0}, {"date": "2026-07-28", "close": 90.45, "volume": 766577.0}, {"date": "2026-07-29", "close": 88.07, "volume": 790281.0}, {"date": "2026-07-30", "close": 97.86, "volume": 1440715.0}, {"date": "2026-07-31", "close": 96.51, "volume": 758753.0}, {"date": "2026-08-03", "close": 94.79, "volume": 807264.0}, {"date": "2026-08-04", "close": 98.13, "volume": 621262.0}, {"date": "2026-08-05", "close": 97.19, "volume": 639818.0}, {"date": "2026-08-06", "close": 98.42, "volume": 717376.0}, {"date": "2026-08-07", "close": 98.82, "volume": 308667.0}, {"date": "2026-08-10", "close": 105.14, "volume": 872775.0}, {"date": "2026-08-11", "close": 104.675, "volume": 812283.0}, {"date": "2026-08-12", "close": 107.4, "volume": 945325.0}, {"date": "2026-08-13", "close": 108.12, "volume": 719457.0}, {"date": "2026-08-14", "close": 111.04, "volume": 1047428.0}], "refreshing": true}