{"ticker": "OM", "overview": {"cik": "1484612", "ticker": "OM", "name": "Outset Medical, Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001304125-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001823381-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001742428-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000433", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338432", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337953", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002921", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274135", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259527", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001742428-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248237", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248239", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000027", "price_sensitive": false}]}, "description": "Outset Medical, Inc. trades as OM on the NASDAQ and is registered in the United States, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 357 insider filings for the company, from September 2020 to August 2026. Across those, 15 insiders disclosed 6 open-market purchases totalling $1.17M against 247 sales totalling $873.93M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 1172034.0, "sell_n": 247, "sell_sum": 873928405.8163, "net": -872756371.8163, "insiders": 15, "first_date": "2020-09-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "OM", "has_prices": true, "as_of": "2026-08-14", "last": 4.51, "prev_close": 4.25, "change": 0.2599999999999998, "change_pct": 0.06117647058823524, "session_volume": 311975.0, "vwap_5": 4.580372944725036, "vwap_20": 4.616121526816672, "vwap_60": 4.611155799739501, "vwap_250": 5.9545618398594415, "high_52w": 13.01, "low_52w": 3.16, "avg_volume_20": 129697.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001484612-26-000050", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Leslie Trigg", "who_key": "Trigg Leslie", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15088.429999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO sells $15K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000050/0001484612-26-000050-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001484612-26-000048", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "John L. Brottem", "who_key": "Brottem John L.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11554.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Someone inside OM is selling \u2014 $12K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1823381/000148461226000048/0001484612-26-000048-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001484612-26-000047", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Renee Gaeta", "who_key": "Gaeta Renee", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19943.769999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO sells $20K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1742428/000148461226000047/0001484612-26-000047-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0001167557-26-000142", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.39% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000142-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000070858-26-000433", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.5% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000433-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002921", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 2% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002921-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001484612-26-000041", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Leslie Trigg", "who_key": "Trigg Leslie", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000041/0001484612-26-000041-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0001484612-26-000043", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Renee Gaeta", "who_key": "Gaeta Renee", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000043/0001484612-26-000043-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0001484612-26-000045", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "John L. Brottem", "who_key": "Brottem John L.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000045/0001484612-26-000045-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0001484612-26-000030", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Karen Drexler", "who_key": "Drexler Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000030/0001484612-26-000030-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001484612-26-000031", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "D. Keith Grossman", "who_key": "GROSSMAN D KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000031/0001484612-26-000031-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001484612-26-000033", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Brent D. Lang", "who_key": "LANG BRENT D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000033/0001484612-26-000033-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001484612-26-000034", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Karen Prange", "who_key": "Prange Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000034/0001484612-26-000034-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001484612-26-000035", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Kevin C. Oboyle", "who_key": "OBOYLE KEVIN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000035/0001484612-26-000035-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001484612-26-000039", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Patrick T. Hackett", "who_key": "HACKETT PATRICK T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000039/0001484612-26-000039-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001484612-26-000029", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Renee Gaeta", "who_key": "Gaeta Renee", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87299.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The money boss sells $87K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000029/0001484612-26-000029-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001373604-26-000043", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1615000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000137360426000043/0001373604-26-000043-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001484612-26-000025", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "John L. Brottem", "who_key": "Brottem John L.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9760.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider offloads $10K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000025/0001484612-26-000025-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001484612-26-000026", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Marc Nash", "who_key": "Nash Marc", "role": "EVP Operations R&D & Service", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5853.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider sells $6K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000026/0001484612-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001484612-26-000027", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Leslie Trigg", "who_key": "Trigg Leslie", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12746.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO offloads $13K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000027/0001484612-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001373604-26-000045", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BML Investment Partners, L.P. moves to a 13.6% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000045-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001172661-26-002376", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002376-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000919574-26-003232", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Outset Medical, Inc.", "who_key": "Outset Medical, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Outset Medical, Inc. moves to a 1.6% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/0000919574-26-003232-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001373604-26-000038", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BML Investment Partners, L.P. moves to a 11.8% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000038-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0001373604-26-000036", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1472500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000137360426000036/0001373604-26-000036-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001484612-26-000021", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Derick A. Elliott", "who_key": "Elliott Derick A.", "role": "EVP, Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on OM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000021/0001484612-26-000021-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "13DG-0000102909-26-002035", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Outset Medical, Inc.", "who_key": "Outset Medical, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Outset Medical, Inc. adjusts its stake in OM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/0000102909-26-002035-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001983815-26-000004", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Marc Nash", "who_key": "Nash Marc", "role": "EVP Operations R&D & Service", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6086.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider offloads $6K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000198381526000004/0001983815-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001304125-26-000004", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Leslie Trigg", "who_key": "Trigg Leslie", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11259.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The corner office trims OM: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000130412526000004/0001304125-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001823381-26-000006", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "John L. Brottem", "who_key": "Brottem John L.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9520.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider offloads $10K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000182338126000006/0001823381-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}], "recent_buys": [{"id": "0001484612-22-000080", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "James F. Hinrichs", "who_key": "Hinrichs James F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133800.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "OM lands a director's $134K", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000080/0001484612-22-000080-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075924}, {"id": "0001484612-21-000052", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "James F. Hinrichs", "who_key": "Hinrichs James F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 366599.99999999994, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board insider adds $367K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000052/0001484612-21-000052-index.htm", "trade_date": "2021-08-11", "timestamp": "2021-08-11", "mins": 2749844}, {"id": "0001484612-21-000051", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Nabeel Ahmed", "who_key": "Ahmed Nabeel", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 37134.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider opens the wallet: $37K of OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000051/0001484612-21-000051-index.htm", "trade_date": "2021-08-10", "timestamp": "2021-08-10", "mins": 2751284}, {"id": "0001140361-20-020798", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "John L. Brottem", "who_key": "Brottem John L.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 67500.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying OM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036120020798/0001140361-20-020798-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222164}, {"id": "0001140361-20-020796", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Martin Vazquez", "who_key": "Vazquez Martin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27000.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying OM \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036120020796/0001140361-20-020796-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222164}, {"id": "0001140361-20-020787", "src": "INSIDERS", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "James F. Hinrichs", "who_key": "Hinrichs James F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 540000.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying OM \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036120020787/0001140361-20-020787-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222164}], "institutional": [{"id": "13DG-0001167557-26-000142", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.39% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000142-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000070858-26-000433", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.5% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000433-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002921", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 2% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002921-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001373604-26-000045", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BML Investment Partners, L.P. moves to a 13.6% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000045-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001172661-26-002376", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002376-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000919574-26-003232", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Outset Medical, Inc.", "who_key": "Outset Medical, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Outset Medical, Inc. moves to a 1.6% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/0000919574-26-003232-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001373604-26-000038", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "BML Investment Partners, L.P. moves to a 11.8% passive stake in OM", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000038-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000102909-26-002035", "src": "13DG", "ticker": "OM", "cik": "1484612", "company": "Outset Medical, Inc.", "company_raw": "Outset Medical, Inc.", "who": "Outset Medical, Inc.", "who_key": "Outset Medical, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Outset Medical, Inc. adjusts its stake in OM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/0000102909-26-002035-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Outset Medical, Inc. - Common Stock", "new_value": "Outset Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001484612", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001484612", "applied": 1, "detected_at": "2026-10-26T18:52:16.808617"}]}, "key_people": [{"who": "Warburg Pincus X, L.P.", "who_key": "Warburg Pincus X, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 411187652.125, "net": -411187652.125, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197745996.47500002, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121012984/0001140361-21-012984-index.htm"}, {"action": "SELL", "amount": 27840226.900000002, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121000496/0001140361-21-000496-index.htm"}, {"action": "SELL", "amount": 185601428.75, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000090514820001260/0000905148-20-001260-index.htm"}], "latest": {"action": "SELL", "amount": 197745996.47500002, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121012984/0001140361-21-012984-index.htm"}}, {"who": "Warburg Pincus LLC", "who_key": "WARBURG PINCUS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 411187652.125, "net": -411187652.125, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197745996.47500002, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121012986/0001140361-21-012986-index.htm"}, {"action": "SELL", "amount": 27840226.900000002, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121000495/0001140361-21-000495-index.htm"}, {"action": "SELL", "amount": 185601428.75, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000090514820001261/0000905148-20-001261-index.htm"}], "latest": {"action": "SELL", "amount": 197745996.47500002, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121012986/0001140361-21-012986-index.htm"}}, {"who": "Leslie Trigg", "who_key": "Trigg Leslie", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 30467293.8028, "net": -30467293.8028, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15088.429999999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000050/0001484612-26-000050-index.htm"}, {"action": "SELL", "amount": 12746.5, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000027/0001484612-26-000027-index.htm"}, {"action": "SELL", "amount": 11259.35, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000130412526000004/0001304125-26-000004-index.htm"}, {"action": "SELL", "amount": 71091.28, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000015/0001484612-26-000015-index.htm"}, {"action": "SELL", "amount": 7664.65, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000004/0001484612-26-000004-index.htm"}, {"action": "SELL", "amount": 4213.599999999999, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000080/0001484612-25-000080-index.htm"}, {"action": "SELL", "amount": 11643.52, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000072/0001484612-25-000072-index.htm"}, {"action": "SELL", "amount": 16643.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000048/0001484612-25-000048-index.htm"}, {"action": "SELL", "amount": 13149.9, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000033/0001484612-25-000033-index.htm"}, {"action": "SELL", "amount": 52188.8, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000025/0001484612-25-000025-index.htm"}, {"action": "SELL", "amount": 26913.870000000003, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000016/0001484612-25-000016-index.htm"}, {"action": "SELL", "amount": 13192.83, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000008/0001484612-25-000008-index.htm"}, {"action": "SELL", "amount": 4516.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000074/0001484612-24-000074-index.htm"}, {"action": "SELL", "amount": 4458.72, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000066/0001484612-24-000066-index.htm"}, {"action": "SELL", "amount": 18486.61, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000046/0001484612-24-000046-index.htm"}, {"action": "SELL", "amount": 18992.399999999998, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000031/0001484612-24-000031-index.htm"}, {"action": "SELL", "amount": 34860.54, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000019/0001484612-24-000019-index.htm"}, {"action": "SELL", "amount": 77892.12000000001, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000011/0001484612-24-000011-index.htm"}, {"action": "SELL", "amount": 15113.0, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000090/0001484612-23-000090-index.htm"}, {"action": "SELL", "amount": 45722.799999999996, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000072/0001484612-23-000072-index.htm"}, {"action": "SELL", "amount": 404462.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000058/0001484612-23-000058-index.htm"}, {"action": "SELL", "amount": 417944.00000000006, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000053/0001484612-23-000053-index.htm"}, {"action": "SELL", "amount": 421920.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000050/0001484612-23-000050-index.htm"}, {"action": "SELL", "amount": 58973.42, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000037/0001484612-23-000037-index.htm"}, {"action": "SELL", "amount": 800180.0, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000032/0001484612-23-000032-index.htm"}], "latest": {"action": "SELL", "amount": 15088.429999999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000050/0001484612-26-000050-index.htm"}}, {"who": "Martin Vazquez", "who_key": "Vazquez Martin", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 27000.0, "sold": 9555829.921, "net": -9528829.921, "trades": 30, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 111650.50000000001, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000027/0001484612-23-000027-index.htm"}, {"action": "SELL", "amount": 47041.8, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000020/0001484612-23-000020-index.htm"}, {"action": "SELL", "amount": 724553.5, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000026/0001484612-23-000026-index.htm"}, {"action": "SELL", "amount": 130498.08, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000015/0001484612-23-000015-index.htm"}, {"action": "SELL", "amount": 130716.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000002/0001484612-23-000002-index.htm"}, {"action": "SELL", "amount": 104250.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000083/0001484612-22-000083-index.htm"}, {"action": "SELL", "amount": 5015.4, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000075/0001484612-22-000075-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000071/0001484612-22-000071-index.htm"}, {"action": "SELL", "amount": 5584.8, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000067/0001484612-22-000067-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000060/0001484612-22-000060-index.htm"}, {"action": "SELL", "amount": 107081.5, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000054/0001484612-22-000054-index.htm"}, {"action": "SELL", "amount": 6800.88, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000042/0001484612-22-000042-index.htm"}, {"action": "SELL", "amount": 177898.5, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000036/0001484612-22-000036-index.htm"}, {"action": "SELL", "amount": 915450.95, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000030/0001484612-22-000030-index.htm"}, {"action": "SELL", "amount": 40963.100000000006, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000026/0001484612-22-000026-index.htm"}, {"action": "SELL", "amount": 217558.5, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000019/0001484612-22-000019-index.htm"}, {"action": "SELL", "amount": 187198.0, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000017/0001484612-22-000017-index.htm"}, {"action": "SELL", "amount": 752827.9, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000006/0001484612-22-000006-index.htm"}, {"action": "SELL", "amount": 644671.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000073/0001484612-21-000073-index.htm"}, {"action": "SELL", "amount": 779293.3999999999, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000068/0001484612-21-000068-index.htm"}, {"action": "SELL", "amount": 357500.0, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000061/0001484612-21-000061-index.htm"}, {"action": "SELL", "amount": 357500.0, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000062/0001484612-21-000062-index.htm"}, {"action": "SELL", "amount": 245852.49999999997, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000057/0001484612-21-000057-index.htm"}, {"action": "SELL", "amount": 245852.49999999997, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000086/0001484612-21-000086-index.htm"}, {"action": "SELL", "amount": 203546.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000048/0001484612-21-000048-index.htm"}], "latest": {"action": "SELL", "amount": 111650.50000000001, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000027/0001484612-23-000027-index.htm"}}, {"who": "John L. Brottem", "who_key": "Brottem John L.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 67500.0, "sold": 4676464.9664, "net": -4608964.9664, "trades": 54, "top_score": 32.0, "lean": "selling", "history": [{"action": "SELL", "amount": 11554.48, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823381/000148461226000048/0001484612-26-000048-index.htm"}, {"action": "SELL", "amount": 9760.6, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000025/0001484612-26-000025-index.htm"}, {"action": "SELL", "amount": 9520.7, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000182338126000006/0001823381-26-000006-index.htm"}, {"action": "SELL", "amount": 53599.48, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000017/0001484612-26-000017-index.htm"}, {"action": "SELL", "amount": 956.4799999999999, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461226000005/0001484612-26-000005-index.htm"}, {"action": "SELL", "amount": 1784.8, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000078/0001484612-25-000078-index.htm"}, {"action": "SELL", "amount": 4933.04, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000070/0001484612-25-000070-index.htm"}, {"action": "SELL", "amount": 7056.72, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000046/0001484612-25-000046-index.htm"}, {"action": "SELL", "amount": 5530.5, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000031/0001484612-25-000031-index.htm"}, {"action": "SELL", "amount": 26344.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000023/0001484612-25-000023-index.htm"}, {"action": "SELL", "amount": 16598.52, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000014/0001484612-25-000014-index.htm"}, {"action": "SELL", "amount": 2027.88, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461225000006/0001484612-25-000006-index.htm"}, {"action": "SELL", "amount": 2562.4, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000072/0001484612-24-000072-index.htm"}, {"action": "SELL", "amount": 2529.24, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000064/0001484612-24-000064-index.htm"}, {"action": "SELL", "amount": 50519.82, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000058/0001484612-24-000058-index.htm"}, {"action": "SELL", "amount": 10491.16, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000047/0001484612-24-000047-index.htm"}, {"action": "SELL", "amount": 11927.369999999999, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000028/0001484612-24-000028-index.htm"}, {"action": "SELL", "amount": 6349.2, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000015/0001484612-24-000015-index.htm"}, {"action": "SELL", "amount": 40318.560000000005, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000008/0001484612-24-000008-index.htm"}, {"action": "SELL", "amount": 6811.5599999999995, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000086/0001484612-23-000086-index.htm"}, {"action": "SELL", "amount": 20596.399999999998, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000068/0001484612-23-000068-index.htm"}, {"action": "SELL", "amount": 28300.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000054/0001484612-23-000054-index.htm"}, {"action": "SELL", "amount": 31065.579999999998, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000051/0001484612-23-000051-index.htm"}, {"action": "SELL", "amount": 81438.40999999999, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000041/0001484612-23-000041-index.htm"}, {"action": "SELL", "amount": 28280.0, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461223000033/0001484612-23-000033-index.htm"}], "latest": {"action": "SELL", "amount": 11554.48, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823381/000148461226000048/0001484612-26-000048-index.htm"}}, {"who": "Rebecca Chambers", "who_key": "Chambers Rebecca", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3385037.924, "net": -3385037.924, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 848373.3676, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000035/0001484612-21-000035-index.htm"}, {"action": "SELL", "amount": 754534.8976, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000010/0001484612-21-000010-index.htm"}, {"action": "SELL", "amount": 946811.8587, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000090514821000407/0000905148-21-000407-index.htm"}, {"action": "SELL", "amount": 835317.8001, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121010380/0001140361-21-010380-index.htm"}], "latest": {"action": "SELL", "amount": 848373.3676, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000035/0001484612-21-000035-index.htm"}}, {"who": "D. Keith Grossman", "who_key": "GROSSMAN D KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1309957.3321, "net": -1309957.3321, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144233.88330000002, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000057/0001484612-24-000057-index.htm"}, {"action": "SELL", "amount": 62104.32, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000091/0001484612-21-000091-index.htm"}, {"action": "SELL", "amount": 212945.76, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000075/0001484612-21-000075-index.htm"}, {"action": "SELL", "amount": 64398.24, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000066/0001484612-21-000066-index.htm"}, {"action": "SELL", "amount": 285120.0, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000065/0001484612-21-000065-index.htm"}, {"action": "SELL", "amount": 63721.079999999994, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000056/0001484612-21-000056-index.htm"}, {"action": "SELL", "amount": 58320.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000054/0001484612-21-000054-index.htm"}, {"action": "SELL", "amount": 63804.2832, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000039/0001484612-21-000039-index.htm"}, {"action": "SELL", "amount": 62101.8576, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000013/0001484612-21-000013-index.htm"}, {"action": "SELL", "amount": 150487.204, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000090514821000430/0000905148-21-000430-index.htm"}, {"action": "SELL", "amount": 142720.704, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036121011505/0001140361-21-011505-index.htm"}], "latest": {"action": "SELL", "amount": 144233.88330000002, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461224000057/0001484612-24-000057-index.htm"}}, {"who": "James F. Hinrichs", "who_key": "Hinrichs James F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1040400.0, "sold": 0, "net": 1040400.0, "trades": 3, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 133800.0, "date": "2022-11-22", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000080/0001484612-22-000080-index.htm"}, {"action": "BUY", "amount": 366599.99999999994, "date": "2021-08-11", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461221000052/0001484612-21-000052-index.htm"}, {"action": "BUY", "amount": 540000.0, "date": "2020-09-17", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000114036120020787/0001140361-20-020787-index.htm"}], "latest": {"action": "BUY", "amount": 133800.0, "date": "2022-11-22", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1484612/000148461222000080/0001484612-22-000080-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -46586.67999999999}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001304125-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001823381-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001742428-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000433", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338432", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337953", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002921", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274135", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259527", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001742428-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248237", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248239", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001484612-26-000027", "price_sensitive": false}], "performance": {"ticker": "OM", "has_prices": true, "summary": {"n": 6, "avg": -0.9918999541838839, "win_rate": 0.0, "best": -0.9832395902432861, "worst": -0.9948176198626497, "as_of": "2026-08-14"}, "buys": [{"who": "Hinrichs James F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133800.0, "date": "2022-11-22", "score": 43.4, "ref_price": 269.0865, "return": -0.9832395902432861}, {"who": "Hinrichs James F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 366599.99999999994, "date": "2021-08-11", "score": 52.2, "ref_price": 554.3723, "return": -0.9918646728922063}, {"who": "Ahmed Nabeel", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance", "amount": 37134.0, "date": "2021-08-10", "score": 29.6, "ref_price": 552.8724, "return": -0.991842602379862}, {"who": "Brottem John L.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 67500.0, "date": "2020-09-17", "score": 32.0, "ref_price": 870.2565, "return": -0.9948176198626497}, {"who": "Vazquez Martin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 27000.0, "date": "2020-09-17", "score": 36.1, "ref_price": 870.2565, "return": -0.9948176198626497}, {"who": "Hinrichs James F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 540000.0, "date": "2020-09-17", "score": 47.8, "ref_price": 870.2565, "return": -0.9948176198626497}]}, "price_series": [{"date": "2020-09-15", "close": 910.1545, "volume": 355345.0}, {"date": "2020-09-16", "close": 900.405, "volume": 47494.0}, {"date": "2020-09-17", "close": 870.2565, "volume": 54553.0}, {"date": "2020-09-18", "close": 900.105, "volume": 28133.0}, {"date": "2020-09-21", "close": 824.9588, "volume": 75816.0}, {"date": "2020-09-22", "close": 804.4098, "volume": 19862.0}, {"date": "2020-09-23", "close": 815.2092, "volume": 13161.0}, {"date": "2020-09-24", "close": 779.661, "volume": 10196.0}, {"date": "2020-09-25", "close": 776.9611, "volume": 17713.0}, {"date": "2020-09-28", "close": 775.9112, "volume": 11921.0}, {"date": "2020-09-29", "close": 746.2127, "volume": 23231.0}, {"date": "2020-09-30", "close": 749.9625, "volume": 15966.0}, {"date": "2020-10-01", "close": 689.8155, "volume": 18351.0}, {"date": "2020-10-02", "close": 686.9656, "volume": 19877.0}, {"date": "2020-10-05", "close": 669.7165, "volume": 23339.0}, {"date": "2020-10-06", "close": 648.8676, "volume": 28899.0}, {"date": "2020-10-07", "close": 638.9681, "volume": 13749.0}, {"date": "2020-10-08", "close": 667.4666, "volume": 17030.0}, {"date": "2020-10-09", "close": 637.6181, "volume": 20194.0}, {"date": "2020-10-12", "close": 657.4171, "volume": 41930.0}, {"date": "2020-10-13", "close": 678.8661, "volume": 16824.0}, {"date": "2020-10-14", "close": 690.8655, "volume": 15931.0}, {"date": "2020-10-15", "close": 750.2625, "volume": 44486.0}, {"date": "2020-10-16", "close": 720.714, "volume": 9714.0}, {"date": "2020-10-19", "close": 718.1641, "volume": 11910.0}, {"date": "2020-10-20", "close": 694.6153, "volume": 10157.0}, {"date": "2020-10-21", "close": 678.7161, "volume": 8840.0}, {"date": "2020-10-22", "close": 733.9133, "volume": 7782.0}, {"date": "2020-10-23", "close": 745.9127, "volume": 8150.0}, {"date": "2020-10-26", "close": 718.6141, "volume": 10879.0}, {"date": "2020-10-27", "close": 735.8632, "volume": 7163.0}, {"date": "2020-10-28", "close": 721.9139, "volume": 12597.0}, {"date": "2020-10-29", "close": 733.9133, "volume": 11023.0}, {"date": "2020-10-30", "close": 697.0151, "volume": 13252.0}, {"date": "2020-11-02", "close": 673.0163, "volume": 17776.0}, {"date": "2020-11-03", "close": 660.267, "volume": 8452.0}, {"date": "2020-11-04", "close": 670.9165, "volume": 10687.0}, {"date": "2020-11-05", "close": 734.8133, "volume": 20723.0}, {"date": "2020-11-06", "close": 730.0135, "volume": 7024.0}, {"date": "2020-11-09", "close": 735.5632, "volume": 9554.0}, {"date": "2020-11-10", "close": 699.415, "volume": 9602.0}, {"date": "2020-11-11", "close": 738.8631, "volume": 11753.0}, {"date": "2020-11-12", "close": 738.1131, "volume": 12878.0}, {"date": "2020-11-13", "close": 788.2106, "volume": 12059.0}, {"date": "2020-11-16", "close": 906.7047, "volume": 29755.0}, {"date": "2020-11-17", "close": 913.7543, "volume": 25174.0}, {"date": "2020-11-18", "close": 846.8577, "volume": 14966.0}, {"date": "2020-11-19", "close": 884.9557, "volume": 11562.0}, {"date": "2020-11-20", "close": 922.3039, "volume": 11629.0}, {"date": "2020-11-23", "close": 943.6028, "volume": 9921.0}, {"date": "2020-11-24", "close": 956.2022, "volume": 9302.0}, {"date": "2020-11-25", "close": 905.8047, "volume": 22133.0}, {"date": "2020-11-27", "close": 957.8521, "volume": 7244.0}, {"date": "2020-11-30", "close": 959.952, "volume": 19545.0}, {"date": "2020-12-01", "close": 865.7567, "volume": 48649.0}, {"date": "2020-12-02", "close": 824.0588, "volume": 35948.0}, {"date": "2020-12-03", "close": 785.9607, "volume": 111179.0}, {"date": "2020-12-04", "close": 775.4612, "volume": 37410.0}, {"date": "2020-12-07", "close": 789.5605, "volume": 27115.0}, {"date": "2020-12-08", "close": 789.1105, "volume": 17050.0}, {"date": "2020-12-09", "close": 784.1608, "volume": 14721.0}, {"date": "2020-12-10", "close": 761.2119, "volume": 16218.0}, {"date": "2020-12-11", "close": 758.0621, "volume": 15425.0}, {"date": "2020-12-14", "close": 766.0117, "volume": 22150.0}, {"date": "2020-12-15", "close": 779.811, "volume": 23652.0}, {"date": "2020-12-16", "close": 798.5601, "volume": 17539.0}, {"date": "2020-12-17", "close": 810.5595, "volume": 30619.0}, {"date": "2020-12-18", "close": 799.91, "volume": 163631.0}, {"date": "2020-12-21", "close": 786.4107, "volume": 54383.0}, {"date": "2020-12-22", "close": 809.9595, "volume": 23061.0}, {"date": "2020-12-23", "close": 809.9595, "volume": 22454.0}, {"date": "2020-12-24", "close": 798.8601, "volume": 5131.0}, {"date": "2020-12-28", "close": 791.8104, "volume": 15710.0}, {"date": "2020-12-29", "close": 810.1095, "volume": 17184.0}, {"date": "2020-12-30", "close": 888.7056, "volume": 33955.0}, {"date": "2020-12-31", "close": 852.5574, "volume": 24446.0}, {"date": "2021-01-04", "close": 788.8106, "volume": 41722.0}, {"date": "2021-01-05", "close": 747.5626, "volume": 30284.0}, {"date": "2021-01-06", "close": 758.8121, "volume": 12601.0}, {"date": "2021-01-07", "close": 764.0618, "volume": 15481.0}, {"date": "2021-01-08", "close": 731.3634, "volume": 22327.0}, {"date": "2021-01-11", "close": 727.1636, "volume": 21696.0}, {"date": "2021-01-12", "close": 718.9141, "volume": 10846.0}, {"date": "2021-01-13", "close": 730.1635, "volume": 16472.0}, {"date": "2021-01-14", "close": 739.163, "volume": 24265.0}, {"date": "2021-01-15", "close": 735.4132, "volume": 16543.0}, {"date": "2021-01-19", "close": 761.3619, "volume": 20326.0}, {"date": "2021-01-20", "close": 753.4123, "volume": 34045.0}, {"date": "2021-01-21", "close": 781.6109, "volume": 9540.0}, {"date": "2021-01-22", "close": 814.7593, "volume": 13826.0}, {"date": "2021-01-25", "close": 816.1092, "volume": 9614.0}, {"date": "2021-01-26", "close": 802.1599, "volume": 5351.0}, {"date": "2021-01-27", "close": 758.0621, "volume": 21836.0}, {"date": "2021-01-28", "close": 794.9602, "volume": 9947.0}, {"date": "2021-01-29", "close": 777.4111, "volume": 10098.0}, {"date": "2021-02-01", "close": 787.1606, "volume": 9671.0}, {"date": "2021-02-02", "close": 788.6606, "volume": 14963.0}, {"date": "2021-02-03", "close": 808.3096, "volume": 5668.0}, {"date": "2021-02-04", "close": 810.1095, "volume": 10789.0}, {"date": "2021-02-05", "close": 821.0589, "volume": 8448.0}, {"date": "2021-02-08", "close": 810.4095, "volume": 12049.0}, {"date": "2021-02-09", "close": 824.0588, "volume": 9302.0}, {"date": "2021-02-10", "close": 838.0081, "volume": 12380.0}, {"date": "2021-02-11", "close": 854.5073, "volume": 7097.0}, {"date": "2021-02-12", "close": 879.856, "volume": 8726.0}, {"date": "2021-02-16", "close": 823.9088, "volume": 7913.0}, {"date": "2021-02-17", "close": 797.9601, "volume": 8422.0}, {"date": "2021-02-18", "close": 770.0615, "volume": 7315.0}, {"date": "2021-02-19", "close": 794.3603, "volume": 5121.0}, {"date": "2021-02-22", "close": 744.8628, "volume": 10537.0}, {"date": "2021-02-23", "close": 731.5134, "volume": 13232.0}, {"date": "2021-02-24", "close": 753.2623, "volume": 9609.0}, {"date": "2021-02-25", "close": 743.5128, "volume": 7862.0}, {"date": "2021-02-26", "close": 746.8127, "volume": 14432.0}, {"date": "2021-03-01", "close": 765.8617, "volume": 11809.0}, {"date": "2021-03-02", "close": 777.1111, "volume": 8635.0}, {"date": "2021-03-03", "close": 757.1621, "volume": 11651.0}, {"date": "2021-03-04", "close": 744.1128, "volume": 27266.0}, {"date": "2021-03-05", "close": 714.7143, "volume": 30202.0}, {"date": "2021-03-08", "close": 704.0648, "volume": 18420.0}, {"date": "2021-03-09", "close": 726.5637, "volume": 15353.0}, {"date": "2021-03-10", "close": 792.1104, "volume": 49671.0}, {"date": "2021-03-11", "close": 827.0586, "volume": 29915.0}, {"date": "2021-03-12", "close": 766.6117, "volume": 35690.0}, {"date": "2021-03-15", "close": 750.1125, "volume": 53314.0}, {"date": "2021-03-16", "close": 744.8628, "volume": 41617.0}, {"date": "2021-03-17", "close": 731.6634, "volume": 46441.0}, {"date": "2021-03-18", "close": 727.4636, "volume": 16511.0}, {"date": "2021-03-19", "close": 736.7632, "volume": 39169.0}, {"date": "2021-03-22", "close": 767.8116, "volume": 19100.0}, {"date": "2021-03-23", "close": 780.711, "volume": 12384.0}, {"date": "2021-03-24", "close": 775.1612, "volume": 11307.0}, {"date": "2021-03-25", "close": 762.8619, "volume": 18238.0}, {"date": "2021-03-26", "close": 737.3631, "volume": 18641.0}, {"date": "2021-03-29", "close": 748.3126, "volume": 19969.0}, {"date": "2021-03-30", "close": 778.4611, "volume": 25256.0}, {"date": "2021-03-31", "close": 815.8092, "volume": 32704.0}, {"date": "2021-04-01", "close": 840.558, "volume": 22162.0}, {"date": "2021-04-05", "close": 852.4074, "volume": 18438.0}, {"date": "2021-04-06", "close": 871.4564, "volume": 28073.0}, {"date": "2021-04-07", "close": 810.8595, "volume": 50144.0}, {"date": "2021-04-08", "close": 833.9583, "volume": 42078.0}, {"date": "2021-04-09", "close": 874.9063, "volume": 351034.0}, {"date": "2021-04-12", "close": 834.1083, "volume": 94757.0}, {"date": "2021-04-13", "close": 818.2091, "volume": 35735.0}, {"date": "2021-04-14", "close": 817.4591, "volume": 19624.0}, {"date": "2021-04-15", "close": 806.5097, "volume": 22669.0}, {"date": "2021-04-16", "close": 808.4596, "volume": 17393.0}, {"date": "2021-04-19", "close": 807.7096, "volume": 18493.0}, {"date": "2021-04-20", "close": 832.4584, "volume": 41984.0}, {"date": "2021-04-21", "close": 826.4587, "volume": 20613.0}, {"date": "2021-04-22", "close": 847.4576, "volume": 29154.0}, {"date": "2021-04-23", "close": 843.5578, "volume": 32566.0}, {"date": "2021-04-26", "close": 858.4071, "volume": 26647.0}, {"date": "2021-04-27", "close": 865.9067, "volume": 14576.0}, {"date": "2021-04-28", "close": 878.8061, "volume": 28221.0}, {"date": "2021-04-29", "close": 872.5064, "volume": 21330.0}, {"date": "2021-04-30", "close": 898.7551, "volume": 29422.0}, {"date": "2021-05-03", "close": 867.4066, "volume": 19824.0}, {"date": "2021-05-04", "close": 838.7581, "volume": 19714.0}, {"date": "2021-05-05", "close": 829.1585, "volume": 34191.0}, {"date": "2021-05-06", "close": 762.2619, "volume": 66181.0}, {"date": "2021-05-07", "close": 782.8109, "volume": 22360.0}, {"date": "2021-05-10", "close": 738.7131, "volume": 44082.0}, {"date": "2021-05-11", "close": 710.0645, "volume": 47336.0}, {"date": "2021-05-12", "close": 675.4162, "volume": 29682.0}, {"date": "2021-05-13", "close": 622.3189, "volume": 32244.0}, {"date": "2021-05-14", "close": 631.9184, "volume": 39119.0}, {"date": "2021-05-17", "close": 649.9175, "volume": 29209.0}, {"date": "2021-05-18", "close": 654.4173, "volume": 29838.0}, {"date": "2021-05-19", "close": 673.9163, "volume": 15213.0}, {"date": "2021-05-20", "close": 685.0157, "volume": 23106.0}, {"date": "2021-05-21", "close": 689.5155, "volume": 26294.0}, {"date": "2021-05-24", "close": 689.2155, "volume": 32033.0}, {"date": "2021-05-25", "close": 703.9148, "volume": 27615.0}, {"date": "2021-05-26", "close": 729.7135, "volume": 34471.0}, {"date": "2021-05-27", "close": 729.8635, "volume": 64513.0}, {"date": "2021-05-28", "close": 724.0138, "volume": 21030.0}, {"date": "2021-06-01", "close": 716.6642, "volume": 24925.0}, {"date": "2021-06-02", "close": 714.7143, "volume": 28358.0}, {"date": "2021-06-03", "close": 684.2658, "volume": 25874.0}, {"date": "2021-06-04", "close": 691.0154, "volume": 29934.0}, {"date": "2021-06-07", "close": 672.5664, "volume": 67690.0}, {"date": "2021-06-08", "close": 673.7663, "volume": 30230.0}, {"date": "2021-06-09", "close": 698.2151, "volume": 79318.0}, {"date": "2021-06-10", "close": 724.1638, "volume": 38702.0}, {"date": "2021-06-11", "close": 736.7632, "volume": 18307.0}, {"date": "2021-06-14", "close": 729.4135, "volume": 33107.0}, {"date": "2021-06-15", "close": 724.0138, "volume": 29661.0}, {"date": "2021-06-16", "close": 707.0646, "volume": 19298.0}, {"date": "2021-06-17", "close": 740.513, "volume": 26204.0}, {"date": "2021-06-18", "close": 743.3628, "volume": 27353.0}, {"date": "2021-06-21", "close": 767.6616, "volume": 35082.0}, {"date": "2021-06-22", "close": 762.2619, "volume": 36047.0}, {"date": "2021-06-23", "close": 756.4122, "volume": 24658.0}, {"date": "2021-06-24", "close": 765.8617, "volume": 30837.0}, {"date": "2021-06-25", "close": 764.8118, "volume": 308948.0}, {"date": "2021-06-28", "close": 758.8121, "volume": 12906.0}, {"date": "2021-06-29", "close": 780.411, "volume": 15214.0}, {"date": "2021-06-30", "close": 749.6625, "volume": 48344.0}, {"date": "2021-07-01", "close": 734.2133, "volume": 28733.0}, {"date": "2021-07-02", "close": 683.8158, "volume": 95590.0}, {"date": "2021-07-06", "close": 654.2673, "volume": 51964.0}, {"date": "2021-07-07", "close": 650.6675, "volume": 43553.0}, {"date": "2021-07-08", "close": 641.9679, "volume": 33486.0}, {"date": "2021-07-09", "close": 659.517, "volume": 28537.0}, {"date": "2021-07-12", "close": 673.7663, "volume": 24553.0}, {"date": "2021-07-13", "close": 682.0159, "volume": 36831.0}, {"date": "2021-07-14", "close": 666.4167, "volume": 23947.0}, {"date": "2021-07-15", "close": 652.7674, "volume": 26408.0}, {"date": "2021-07-16", "close": 641.9679, "volume": 25443.0}, {"date": "2021-07-19", "close": 624.7188, "volume": 33526.0}, {"date": "2021-07-20", "close": 668.2166, "volume": 19933.0}, {"date": "2021-07-21", "close": 682.6159, "volume": 22972.0}, {"date": "2021-07-22", "close": 665.9667, "volume": 15906.0}, {"date": "2021-07-23", "close": 665.0667, "volume": 6604.0}, {"date": "2021-07-26", "close": 653.3673, "volume": 9077.0}, {"date": "2021-07-27", "close": 629.8185, "volume": 27067.0}, {"date": "2021-07-28", "close": 641.5179, "volume": 30107.0}, {"date": "2021-07-29", "close": 626.5187, "volume": 18440.0}, {"date": "2021-07-30", "close": 614.3693, "volume": 23959.0}, {"date": "2021-08-02", "close": 620.819, "volume": 28071.0}, {"date": "2021-08-03", "close": 613.3193, "volume": 19981.0}, {"date": "2021-08-04", "close": 613.7693, "volume": 31158.0}, {"date": "2021-08-05", "close": 585.4207, "volume": 40380.0}, {"date": "2021-08-06", "close": 598.3201, "volume": 115748.0}, {"date": "2021-08-09", "close": 593.9703, "volume": 83494.0}, {"date": "2021-08-10", "close": 552.8724, "volume": 38724.0}, {"date": "2021-08-11", "close": 554.3723, "volume": 40376.0}, {"date": "2021-08-12", "close": 569.6715, "volume": 29059.0}, {"date": "2021-08-13", "close": 584.9707, "volume": 28849.0}, {"date": "2021-08-16", "close": 596.9701, "volume": 61255.0}, {"date": "2021-08-17", "close": 578.5211, "volume": 25568.0}, {"date": "2021-08-18", "close": 602.3699, "volume": 40498.0}, {"date": "2021-08-19", "close": 587.0706, "volume": 22740.0}, {"date": "2021-08-20", "close": 608.0696, "volume": 23406.0}, {"date": "2021-08-23", "close": 630.1185, "volume": 33490.0}, {"date": "2021-08-24", "close": 643.0178, "volume": 24262.0}, {"date": "2021-08-25", "close": 648.7176, "volume": 22381.0}, {"date": "2021-08-26", "close": 666.5667, "volume": 31783.0}, {"date": "2021-08-27", "close": 690.1155, "volume": 38529.0}, {"date": "2021-08-30", "close": 701.0649, "volume": 26464.0}, {"date": "2021-08-31", "close": 739.313, "volume": 41138.0}, {"date": "2021-09-01", "close": 748.7626, "volume": 21394.0}, {"date": "2021-09-02", "close": 734.0633, "volume": 36271.0}, {"date": "2021-09-03", "close": 743.0628, "volume": 32147.0}, {"date": "2021-09-07", "close": 770.5115, "volume": 47851.0}, {"date": "2021-09-08", "close": 767.2116, "volume": 43721.0}, {"date": "2021-09-09", "close": 765.5617, "volume": 46926.0}, {"date": "2021-09-10", "close": 761.3619, "volume": 34980.0}, {"date": "2021-09-13", "close": 745.6127, "volume": 20980.0}, {"date": "2021-09-14", "close": 758.962, "volume": 31527.0}, {"date": "2021-09-15", "close": 774.7113, "volume": 27447.0}, {"date": "2021-09-16", "close": 806.3597, "volume": 26517.0}, {"date": "2021-09-17", "close": 824.6588, "volume": 117517.0}, {"date": "2021-09-20", "close": 814.3093, "volume": 45920.0}, {"date": "2021-09-21", "close": 812.9594, "volume": 26858.0}, {"date": "2021-09-22", "close": 821.5089, "volume": 35906.0}, {"date": "2021-09-23", "close": 795.1102, "volume": 35038.0}, {"date": "2021-09-24", "close": 767.2116, "volume": 37197.0}, {"date": "2021-09-27", "close": 795.2602, "volume": 32616.0}, {"date": "2021-09-28", "close": 738.1131, "volume": 70474.0}, {"date": "2021-09-29", "close": 728.8136, "volume": 29195.0}, {"date": "2021-09-30", "close": 741.5629, "volume": 13939.0}, {"date": "2021-10-01", "close": 739.313, "volume": 20561.0}, {"date": "2021-10-04", "close": 712.3144, "volume": 22348.0}, {"date": "2021-10-05", "close": 723.7138, "volume": 16148.0}, {"date": "2021-10-06", "close": 739.313, "volume": 20256.0}, {"date": "2021-10-07", "close": 745.7627, "volume": 33647.0}, {"date": "2021-10-08", "close": 722.5139, "volume": 8922.0}, {"date": "2021-10-11", "close": 731.3634, "volume": 13807.0}, {"date": "2021-10-12", "close": 739.163, "volume": 16775.0}, {"date": "2021-10-13", "close": 742.3129, "volume": 11287.0}, {"date": "2021-10-14", "close": 737.3631, "volume": 7593.0}, {"date": "2021-10-15", "close": 729.7135, "volume": 9692.0}, {"date": "2021-10-18", "close": 725.9637, "volume": 8493.0}, {"date": "2021-10-19", "close": 751.1624, "volume": 27472.0}, {"date": "2021-10-20", "close": 789.7105, "volume": 50555.0}, {"date": "2021-10-21", "close": 784.1608, "volume": 22673.0}, {"date": "2021-10-22", "close": 772.9114, "volume": 12698.0}, {"date": "2021-10-25", "close": 779.811, "volume": 24165.0}, {"date": "2021-10-26", "close": 785.3607, "volume": 23815.0}, {"date": "2021-10-27", "close": 794.3603, "volume": 21773.0}, {"date": "2021-10-28", "close": 798.7101, "volume": 17881.0}, {"date": "2021-10-29", "close": 799.01, "volume": 15838.0}, {"date": "2021-11-01", "close": 877.9061, "volume": 79314.0}, {"date": "2021-11-02", "close": 862.9069, "volume": 25952.0}, {"date": "2021-11-03", "close": 881.5059, "volume": 42168.0}, {"date": "2021-11-04", "close": 861.7069, "volume": 36531.0}, {"date": "2021-11-05", "close": 875.2062, "volume": 29038.0}, {"date": "2021-11-08", "close": 823.3088, "volume": 23977.0}, {"date": "2021-11-09", "close": 799.46, "volume": 25759.0}, {"date": "2021-11-10", "close": 784.3108, "volume": 22127.0}, {"date": "2021-11-11", "close": 757.4621, "volume": 15021.0}, {"date": "2021-11-12", "close": 762.8619, "volume": 22014.0}, {"date": "2021-11-15", "close": 784.9108, "volume": 17089.0}, {"date": "2021-11-16", "close": 797.6601, "volume": 14209.0}, {"date": "2021-11-17", "close": 779.661, "volume": 34348.0}, {"date": "2021-11-18", "close": 736.3132, "volume": 31938.0}, {"date": "2021-11-19", "close": 745.6127, "volume": 18597.0}, {"date": "2021-11-22", "close": 736.4632, "volume": 13353.0}, {"date": "2021-11-23", "close": 728.0636, "volume": 30512.0}, {"date": "2021-11-24", "close": 731.5134, "volume": 26683.0}, {"date": "2021-11-26", "close": 721.4639, "volume": 11550.0}, {"date": "2021-11-29", "close": 685.3157, "volume": 42589.0}, {"date": "2021-11-30", "close": 710.9644, "volume": 36299.0}, {"date": "2021-12-01", "close": 672.8664, "volume": 32493.0}, {"date": "2021-12-02", "close": 693.7153, "volume": 49029.0}, {"date": "2021-12-03", "close": 665.2167, "volume": 25305.0}, {"date": "2021-12-06", "close": 687.2656, "volume": 27153.0}, {"date": "2021-12-07", "close": 709.0145, "volume": 39910.0}, {"date": "2021-12-08", "close": 720.414, "volume": 25013.0}, {"date": "2021-12-09", "close": 703.4648, "volume": 25853.0}, {"date": "2021-12-10", "close": 682.3159, "volume": 19031.0}, {"date": "2021-12-13", "close": 689.2155, "volume": 16512.0}, {"date": "2021-12-14", "close": 671.9664, "volume": 24159.0}, {"date": "2021-12-15", "close": 670.1665, "volume": 21104.0}, {"date": "2021-12-16", "close": 664.1668, "volume": 21915.0}, {"date": "2021-12-17", "close": 671.8164, "volume": 340005.0}, {"date": "2021-12-20", "close": 649.3175, "volume": 17403.0}, {"date": "2021-12-21", "close": 671.0664, "volume": 18946.0}, {"date": "2021-12-22", "close": 677.8161, "volume": 15926.0}, {"date": "2021-12-23", "close": 681.1159, "volume": 13231.0}, {"date": "2021-12-27", "close": 697.6151, "volume": 13774.0}, {"date": "2021-12-28", "close": 674.5163, "volume": 15207.0}, {"date": "2021-12-29", "close": 686.2157, "volume": 15004.0}, {"date": "2021-12-30", "close": 708.5646, "volume": 20361.0}, {"date": "2021-12-31", "close": 691.3154, "volume": 15546.0}, {"date": "2022-01-03", "close": 708.5646, "volume": 23397.0}, {"date": "2022-01-04", "close": 686.8157, "volume": 16324.0}, {"date": "2022-01-05", "close": 617.2191, "volume": 26200.0}, {"date": "2022-01-06", "close": 636.8682, "volume": 39780.0}, {"date": "2022-01-07", "close": 592.4704, "volume": 24886.0}, {"date": "2022-01-10", "close": 587.5206, "volume": 21883.0}, {"date": "2022-01-11", "close": 613.0193, "volume": 25324.0}, {"date": "2022-01-12", "close": 614.2193, "volume": 38404.0}, {"date": "2022-01-13", "close": 576.7212, "volume": 44863.0}, {"date": "2022-01-14", "close": 546.1227, "volume": 55210.0}, {"date": "2022-01-18", "close": 527.0736, "volume": 38086.0}, {"date": "2022-01-19", "close": 544.4728, "volume": 54414.0}, {"date": "2022-01-20", "close": 577.4711, "volume": 46156.0}, {"date": "2022-01-21", "close": 575.3712, "volume": 41275.0}, {"date": "2022-01-24", "close": 573.4213, "volume": 54087.0}, {"date": "2022-01-25", "close": 545.5227, "volume": 51102.0}, {"date": "2022-01-26", "close": 548.0726, "volume": 24063.0}, {"date": "2022-01-27", "close": 521.5239, "volume": 20927.0}, {"date": "2022-01-28", "close": 521.2239, "volume": 22637.0}, {"date": "2022-01-31", "close": 557.8221, "volume": 63948.0}, {"date": "2022-02-01", "close": 569.0715, "volume": 19692.0}, {"date": "2022-02-02", "close": 546.2727, "volume": 17872.0}, {"date": "2022-02-03", "close": 531.5734, "volume": 20417.0}, {"date": "2022-02-04", "close": 547.3226, "volume": 18520.0}, {"date": "2022-02-07", "close": 562.3219, "volume": 20359.0}, {"date": "2022-02-08", "close": 565.7717, "volume": 13473.0}, {"date": "2022-02-09", "close": 578.971, "volume": 20204.0}, {"date": "2022-02-10", "close": 570.4215, "volume": 20367.0}, {"date": "2022-02-11", "close": 558.4221, "volume": 22660.0}, {"date": "2022-02-14", "close": 538.0231, "volume": 20317.0}, {"date": "2022-02-15", "close": 533.3733, "volume": 22294.0}, {"date": "2022-02-16", "close": 513.2743, "volume": 31864.0}, {"date": "2022-02-17", "close": 584.0708, "volume": 90978.0}, {"date": "2022-02-18", "close": 618.1191, "volume": 58313.0}, {"date": "2022-02-22", "close": 617.5191, "volume": 30774.0}, {"date": "2022-02-23", "close": 590.9705, "volume": 23705.0}, {"date": "2022-02-24", "close": 650.8175, "volume": 34612.0}, {"date": "2022-02-25", "close": 631.7684, "volume": 39763.0}, {"date": "2022-02-28", "close": 659.517, "volume": 32268.0}, {"date": "2022-03-01", "close": 654.1173, "volume": 21956.0}, {"date": "2022-03-02", "close": 683.9658, "volume": 27920.0}, {"date": "2022-03-03", "close": 656.5172, "volume": 20747.0}, {"date": "2022-03-04", "close": 646.4677, "volume": 10877.0}, {"date": "2022-03-07", "close": 624.8688, "volume": 14494.0}, {"date": "2022-03-08", "close": 618.4191, "volume": 11178.0}, {"date": "2022-03-09", "close": 639.118, "volume": 16042.0}, {"date": "2022-03-10", "close": 634.9183, "volume": 13172.0}, {"date": "2022-03-11", "close": 610.9195, "volume": 12656.0}, {"date": "2022-03-14", "close": 578.2211, "volume": 21334.0}, {"date": "2022-03-15", "close": 597.5701, "volume": 22183.0}, {"date": "2022-03-16", "close": 615.4192, "volume": 21086.0}, {"date": "2022-03-17", "close": 658.0171, "volume": 16652.0}, {"date": "2022-03-18", "close": 653.8173, "volume": 31588.0}, {"date": "2022-03-21", "close": 639.568, "volume": 18957.0}, {"date": "2022-03-22", "close": 643.9178, "volume": 36400.0}, {"date": "2022-03-23", "close": 636.7182, "volume": 25429.0}, {"date": "2022-03-24", "close": 626.5187, "volume": 16811.0}, {"date": "2022-03-25", "close": 617.8191, "volume": 19671.0}, {"date": "2022-03-28", "close": 620.519, "volume": 28000.0}, {"date": "2022-03-29", "close": 660.267, "volume": 21193.0}, {"date": "2022-03-30", "close": 662.6669, "volume": 17105.0}, {"date": "2022-03-31", "close": 680.966, "volume": 23351.0}, {"date": "2022-04-01", "close": 704.6648, "volume": 28532.0}, {"date": "2022-04-04", "close": 711.8644, "volume": 16736.0}, {"date": "2022-04-05", "close": 711.4144, "volume": 18356.0}, {"date": "2022-04-06", "close": 722.3639, "volume": 21255.0}, {"date": "2022-04-07", "close": 706.7647, "volume": 16823.0}, {"date": "2022-04-08", "close": 707.2146, "volume": 13005.0}, {"date": "2022-04-11", "close": 681.8659, "volume": 16683.0}, {"date": "2022-04-12", "close": 673.7663, "volume": 11069.0}, {"date": "2022-04-13", "close": 679.016, "volume": 13421.0}, {"date": "2022-04-14", "close": 657.8671, "volume": 13552.0}, {"date": "2022-04-18", "close": 653.5173, "volume": 14473.0}, {"date": "2022-04-19", "close": 667.6166, "volume": 16395.0}, {"date": "2022-04-20", "close": 659.967, "volume": 13733.0}, {"date": "2022-04-21", "close": 619.319, "volume": 15226.0}, {"date": "2022-04-22", "close": 573.5713, "volume": 15861.0}, {"date": "2022-04-25", "close": 583.7708, "volume": 12744.0}, {"date": "2022-04-26", "close": 562.3219, "volume": 15167.0}, {"date": "2022-04-27", "close": 547.3226, "volume": 15079.0}, {"date": "2022-04-28", "close": 539.973, "volume": 17354.0}, {"date": "2022-04-29", "close": 523.1738, "volume": 19082.0}, {"date": "2022-05-02", "close": 550.6225, "volume": 25530.0}, {"date": "2022-05-03", "close": 562.3219, "volume": 25237.0}, {"date": "2022-05-04", "close": 599.07, "volume": 27921.0}, {"date": "2022-05-05", "close": 488.2256, "volume": 117113.0}, {"date": "2022-05-06", "close": 415.9292, "volume": 72761.0}, {"date": "2022-05-09", "close": 345.8827, "volume": 95358.0}, {"date": "2022-05-10", "close": 338.6831, "volume": 91032.0}, {"date": "2022-05-11", "close": 313.0343, "volume": 68802.0}, {"date": "2022-05-12", "close": 303.2848, "volume": 53675.0}, {"date": "2022-05-13", "close": 372.8814, "volume": 64789.0}, {"date": "2022-05-16", "close": 386.6807, "volume": 44089.0}, {"date": "2022-05-17", "close": 391.4804, "volume": 36377.0}, {"date": "2022-05-18", "close": 358.1821, "volume": 59075.0}, {"date": "2022-05-19", "close": 353.0823, "volume": 34752.0}, {"date": "2022-05-20", "close": 351.2824, "volume": 26547.0}, {"date": "2022-05-23", "close": 358.6321, "volume": 24735.0}, {"date": "2022-05-24", "close": 341.6829, "volume": 16708.0}, {"date": "2022-05-25", "close": 336.1332, "volume": 29628.0}, {"date": "2022-05-26", "close": 327.1336, "volume": 29479.0}, {"date": "2022-05-27", "close": 340.633, "volume": 31784.0}, {"date": "2022-05-31", "close": 326.9837, "volume": 55115.0}, {"date": "2022-06-01", "close": 313.9343, "volume": 39161.0}, {"date": "2022-06-02", "close": 343.7828, "volume": 29304.0}, {"date": "2022-06-03", "close": 340.483, "volume": 44695.0}, {"date": "2022-06-06", "close": 330.1335, "volume": 38163.0}, {"date": "2022-06-07", "close": 340.183, "volume": 15797.0}, {"date": "2022-06-08", "close": 331.7834, "volume": 13621.0}, {"date": "2022-06-09", "close": 309.2845, "volume": 38083.0}, {"date": "2022-06-10", "close": 314.9842, "volume": 31525.0}, {"date": "2022-06-13", "close": 306.1347, "volume": 38442.0}, {"date": "2022-06-14", "close": 201.8899, "volume": 401850.0}, {"date": "2022-06-15", "close": 218.6891, "volume": 173466.0}, {"date": "2022-06-16", "close": 206.5397, "volume": 87378.0}, {"date": "2022-06-17", "close": 219.139, "volume": 72092.0}, {"date": "2022-06-21", "close": 214.7893, "volume": 99126.0}, {"date": "2022-06-22", "close": 216.1392, "volume": 77175.0}, {"date": "2022-06-23", "close": 231.8884, "volume": 58487.0}, {"date": "2022-06-24", "close": 244.4878, "volume": 71489.0}, {"date": "2022-06-27", "close": 243.8878, "volume": 37956.0}, {"date": "2022-06-28", "close": 236.2382, "volume": 28336.0}, {"date": "2022-06-29", "close": 235.3382, "volume": 20137.0}, {"date": "2022-06-30", "close": 222.8889, "volume": 30366.0}, {"date": "2022-07-01", "close": 234.7383, "volume": 30073.0}, {"date": "2022-07-05", "close": 238.4881, "volume": 26633.0}, {"date": "2022-07-06", "close": 243.5878, "volume": 31750.0}, {"date": "2022-07-07", "close": 250.4875, "volume": 40843.0}, {"date": "2022-07-08", "close": 259.337, "volume": 27156.0}, {"date": "2022-07-11", "close": 254.3873, "volume": 36421.0}, {"date": "2022-07-12", "close": 261.5869, "volume": 24970.0}, {"date": "2022-07-13", "close": 258.5871, "volume": 25183.0}, {"date": "2022-07-14", "close": 242.5379, "volume": 52614.0}, {"date": "2022-07-15", "close": 249.7375, "volume": 38137.0}, {"date": "2022-07-18", "close": 243.8878, "volume": 35812.0}, {"date": "2022-07-19", "close": 244.9378, "volume": 28784.0}, {"date": "2022-07-20", "close": 256.6372, "volume": 33885.0}, {"date": "2022-07-21", "close": 271.6364, "volume": 29722.0}, {"date": "2022-07-22", "close": 262.3369, "volume": 39427.0}, {"date": "2022-07-25", "close": 252.7374, "volume": 22490.0}, {"date": "2022-07-26", "close": 253.3373, "volume": 16043.0}, {"date": "2022-07-27", "close": 254.0873, "volume": 21139.0}, {"date": "2022-07-28", "close": 242.2379, "volume": 40333.0}, {"date": "2022-07-29", "close": 231.7384, "volume": 50754.0}, {"date": "2022-08-01", "close": 294.1353, "volume": 275177.0}, {"date": "2022-08-02", "close": 282.2859, "volume": 151798.0}, {"date": "2022-08-03", "close": 291.1354, "volume": 65514.0}, {"date": "2022-08-04", "close": 281.8359, "volume": 59470.0}, {"date": "2022-08-05", "close": 286.1857, "volume": 42513.0}, {"date": "2022-08-08", "close": 303.5848, "volume": 62066.0}, {"date": "2022-08-09", "close": 288.4356, "volume": 30069.0}, {"date": "2022-08-10", "close": 310.7845, "volume": 24924.0}, {"date": "2022-08-11", "close": 308.6846, "volume": 18727.0}, {"date": "2022-08-12", "close": 318.5841, "volume": 16358.0}, {"date": "2022-08-15", "close": 325.4837, "volume": 21751.0}, {"date": "2022-08-16", "close": 320.384, "volume": 25696.0}, {"date": "2022-08-17", "close": 311.5344, "volume": 15046.0}, {"date": "2022-08-18", "close": 299.235, "volume": 30843.0}, {"date": "2022-08-19", "close": 290.8355, "volume": 17009.0}, {"date": "2022-08-22", "close": 288.4356, "volume": 15541.0}, {"date": "2022-08-23", "close": 287.2356, "volume": 17990.0}, {"date": "2022-08-24", "close": 294.2853, "volume": 13570.0}, {"date": "2022-08-25", "close": 305.9847, "volume": 13329.0}, {"date": "2022-08-26", "close": 279.886, "volume": 14771.0}, {"date": "2022-08-29", "close": 275.2362, "volume": 15637.0}, {"date": "2022-08-30", "close": 271.0364, "volume": 19870.0}, {"date": "2022-08-31", "close": 274.3363, "volume": 17049.0}, {"date": "2022-09-01", "close": 263.8368, "volume": 18696.0}, {"date": "2022-09-02", "close": 251.6874, "volume": 22526.0}, {"date": "2022-09-06", "close": 248.2376, "volume": 36236.0}, {"date": "2022-09-07", "close": 261.5869, "volume": 36710.0}, {"date": "2022-09-08", "close": 268.3366, "volume": 26201.0}, {"date": "2022-09-09", "close": 281.0859, "volume": 21731.0}, {"date": "2022-09-12", "close": 282.1359, "volume": 17811.0}, {"date": "2022-09-13", "close": 272.9864, "volume": 24760.0}, {"date": "2022-09-14", "close": 271.1864, "volume": 37009.0}, {"date": "2022-09-15", "close": 277.4861, "volume": 21250.0}, {"date": "2022-09-16", "close": 268.0366, "volume": 52588.0}, {"date": "2022-09-19", "close": 263.2368, "volume": 58494.0}, {"date": "2022-09-20", "close": 260.9869, "volume": 25178.0}, {"date": "2022-09-21", "close": 252.8874, "volume": 21124.0}, {"date": "2022-09-22", "close": 221.0889, "volume": 59758.0}, {"date": "2022-09-23", "close": 220.789, "volume": 32265.0}, {"date": "2022-09-26", "close": 225.5887, "volume": 14919.0}, {"date": "2022-09-27", "close": 220.039, "volume": 23864.0}, {"date": "2022-09-28", "close": 242.8379, "volume": 25746.0}, {"date": "2022-09-29", "close": 247.0376, "volume": 31233.0}, {"date": "2022-09-30", "close": 238.9381, "volume": 29511.0}, {"date": "2022-10-03", "close": 246.8877, "volume": 26653.0}, {"date": "2022-10-04", "close": 247.4876, "volume": 27393.0}, {"date": "2022-10-05", "close": 246.8877, "volume": 26715.0}, {"date": "2022-10-06", "close": 242.5379, "volume": 13591.0}, {"date": "2022-10-07", "close": 219.889, "volume": 32312.0}, {"date": "2022-10-10", "close": 216.5892, "volume": 19136.0}, {"date": "2022-10-11", "close": 222.7389, "volume": 25411.0}, {"date": "2022-10-12", "close": 216.5892, "volume": 27431.0}, {"date": "2022-10-13", "close": 217.4891, "volume": 19769.0}, {"date": "2022-10-14", "close": 210.8895, "volume": 18203.0}, {"date": "2022-10-17", "close": 223.4888, "volume": 14417.0}, {"date": "2022-10-18", "close": 225.8887, "volume": 16641.0}, {"date": "2022-10-19", "close": 213.2893, "volume": 17164.0}, {"date": "2022-10-20", "close": 211.6394, "volume": 9832.0}, {"date": "2022-10-21", "close": 218.8391, "volume": 22075.0}, {"date": "2022-10-24", "close": 223.3388, "volume": 16208.0}, {"date": "2022-10-25", "close": 230.2385, "volume": 14224.0}, {"date": "2022-10-26", "close": 232.6384, "volume": 26386.0}, {"date": "2022-10-27", "close": 231.5884, "volume": 19235.0}, {"date": "2022-10-28", "close": 231.2884, "volume": 15053.0}, {"date": "2022-10-31", "close": 233.0883, "volume": 50072.0}, {"date": "2022-11-01", "close": 217.4891, "volume": 31826.0}, {"date": "2022-11-02", "close": 214.3393, "volume": 22160.0}, {"date": "2022-11-03", "close": 195.1402, "volume": 36384.0}, {"date": "2022-11-04", "close": 197.0901, "volume": 60367.0}, {"date": "2022-11-07", "close": 185.9907, "volume": 60409.0}, {"date": "2022-11-08", "close": 172.0414, "volume": 116832.0}, {"date": "2022-11-09", "close": 223.4888, "volume": 160214.0}, {"date": "2022-11-10", "close": 262.6369, "volume": 82800.0}, {"date": "2022-11-11", "close": 268.1866, "volume": 61269.0}, {"date": "2022-11-14", "close": 272.2364, "volume": 48634.0}, {"date": "2022-11-15", "close": 292.9354, "volume": 44088.0}, {"date": "2022-11-16", "close": 294.2853, "volume": 42736.0}, {"date": "2022-11-17", "close": 278.2361, "volume": 51853.0}, {"date": "2022-11-18", "close": 285.7357, "volume": 30306.0}, {"date": "2022-11-21", "close": 276.5862, "volume": 27493.0}, {"date": "2022-11-22", "close": 269.0865, "volume": 23193.0}, {"date": "2022-11-23", "close": 299.085, "volume": 48450.0}, {"date": "2022-11-25", "close": 301.4849, "volume": 16175.0}, {"date": "2022-11-28", "close": 282.2859, "volume": 26725.0}, {"date": "2022-11-29", "close": 293.2353, "volume": 30894.0}, {"date": "2022-11-30", "close": 316.1842, "volume": 37260.0}, {"date": "2022-12-01", "close": 331.9334, "volume": 36624.0}, {"date": "2022-12-02", "close": 331.7834, "volume": 41051.0}, {"date": "2022-12-05", "close": 321.2839, "volume": 33971.0}, {"date": "2022-12-06", "close": 320.9839, "volume": 21795.0}, {"date": "2022-12-07", "close": 322.0339, "volume": 26378.0}, {"date": "2022-12-08", "close": 339.433, "volume": 26046.0}, {"date": "2022-12-09", "close": 354.4323, "volume": 40508.0}, {"date": "2022-12-12", "close": 359.382, "volume": 30319.0}, {"date": "2022-12-13", "close": 374.2313, "volume": 29541.0}, {"date": "2022-12-14", "close": 379.181, "volume": 33882.0}, {"date": "2022-12-15", "close": 360.882, "volume": 24043.0}, {"date": "2022-12-16", "close": 378.7311, "volume": 45714.0}, {"date": "2022-12-19", "close": 370.3315, "volume": 27764.0}, {"date": "2022-12-20", "close": 386.5307, "volume": 34324.0}, {"date": "2022-12-21", "close": 396.1302, "volume": 35507.0}, {"date": "2022-12-22", "close": 389.8305, "volume": 33779.0}, {"date": "2022-12-23", "close": 378.7311, "volume": 15366.0}, {"date": "2022-12-27", "close": 363.1318, "volume": 19163.0}, {"date": "2022-12-28", "close": 367.9316, "volume": 20186.0}, {"date": "2022-12-29", "close": 389.5305, "volume": 29347.0}, {"date": "2022-12-30", "close": 387.2806, "volume": 37072.0}, {"date": "2023-01-03", "close": 373.4813, "volume": 49674.0}, {"date": "2023-01-04", "close": 379.631, "volume": 21507.0}, {"date": "2023-01-05", "close": 364.6318, "volume": 33033.0}, {"date": "2023-01-06", "close": 384.4308, "volume": 33124.0}, {"date": "2023-01-09", "close": 399.58, "volume": 53735.0}, {"date": "2023-01-10", "close": 404.0798, "volume": 35311.0}, {"date": "2023-01-11", "close": 397.9301, "volume": 38103.0}, {"date": "2023-01-12", "close": 400.93, "volume": 32986.0}, {"date": "2023-01-13", "close": 403.1798, "volume": 26045.0}, {"date": "2023-01-17", "close": 424.3288, "volume": 34771.0}, {"date": "2023-01-18", "close": 407.3796, "volume": 24139.0}, {"date": "2023-01-19", "close": 404.9798, "volume": 21946.0}, {"date": "2023-01-20", "close": 405.8797, "volume": 21134.0}, {"date": "2023-01-23", "close": 407.9796, "volume": 30006.0}, {"date": "2023-01-24", "close": 421.6289, "volume": 52151.0}, {"date": "2023-01-25", "close": 425.5287, "volume": 20306.0}, {"date": "2023-01-26", "close": 425.6787, "volume": 17391.0}, {"date": "2023-01-27", "close": 424.1788, "volume": 14615.0}, {"date": "2023-01-30", "close": 416.6792, "volume": 21457.0}, {"date": "2023-01-31", "close": 421.7789, "volume": 17614.0}, {"date": "2023-02-01", "close": 425.3787, "volume": 23533.0}, {"date": "2023-02-02", "close": 453.8773, "volume": 31564.0}, {"date": "2023-02-03", "close": 438.2781, "volume": 30748.0}, {"date": "2023-02-06", "close": 435.5782, "volume": 22578.0}, {"date": "2023-02-07", "close": 442.3279, "volume": 27531.0}, {"date": "2023-02-08", "close": 439.628, "volume": 21291.0}, {"date": "2023-02-09", "close": 429.7285, "volume": 16311.0}, {"date": "2023-02-10", "close": 428.8286, "volume": 24697.0}, {"date": "2023-02-13", "close": 426.4287, "volume": 31864.0}, {"date": "2023-02-14", "close": 401.0799, "volume": 163940.0}, {"date": "2023-02-15", "close": 376.7812, "volume": 59491.0}, {"date": "2023-02-16", "close": 367.6316, "volume": 77939.0}, {"date": "2023-02-17", "close": 383.5308, "volume": 35729.0}, {"date": "2023-02-21", "close": 357.5821, "volume": 34860.0}, {"date": "2023-02-22", "close": 355.3322, "volume": 39781.0}, {"date": "2023-02-23", "close": 352.3324, "volume": 32999.0}, {"date": "2023-02-24", "close": 338.2331, "volume": 41581.0}, {"date": "2023-02-27", "close": 345.5827, "volume": 34320.0}, {"date": "2023-02-28", "close": 342.1329, "volume": 36702.0}, {"date": "2023-03-01", "close": 338.8331, "volume": 31937.0}, {"date": "2023-03-02", "close": 327.1336, "volume": 27468.0}, {"date": "2023-03-03", "close": 351.2824, "volume": 45423.0}, {"date": "2023-03-06", "close": 342.1329, "volume": 30864.0}, {"date": "2023-03-07", "close": 340.033, "volume": 22233.0}, {"date": "2023-03-08", "close": 336.8832, "volume": 21836.0}, {"date": "2023-03-09", "close": 331.3334, "volume": 26319.0}, {"date": "2023-03-10", "close": 307.4846, "volume": 104693.0}, {"date": "2023-03-13", "close": 300.135, "volume": 70330.0}, {"date": "2023-03-14", "close": 300.135, "volume": 33627.0}, {"date": "2023-03-15", "close": 298.0351, "volume": 47118.0}, {"date": "2023-03-16", "close": 307.3346, "volume": 49424.0}, {"date": "2023-03-17", "close": 313.7843, "volume": 55528.0}, {"date": "2023-03-20", "close": 324.1338, "volume": 33202.0}, {"date": "2023-03-21", "close": 329.0835, "volume": 31986.0}, {"date": "2023-03-22", "close": 314.9842, "volume": 24497.0}, {"date": "2023-03-23", "close": 282.5859, "volume": 59220.0}, {"date": "2023-03-24", "close": 286.6357, "volume": 46207.0}, {"date": "2023-03-27", "close": 287.3856, "volume": 22147.0}, {"date": "2023-03-28", "close": 281.0859, "volume": 24366.0}, {"date": "2023-03-29", "close": 273.7363, "volume": 49554.0}, {"date": "2023-03-30", "close": 274.3363, "volume": 37192.0}, {"date": "2023-03-31", "close": 275.9862, "volume": 42016.0}, {"date": "2023-04-03", "close": 281.9859, "volume": 40054.0}, {"date": "2023-04-04", "close": 271.3364, "volume": 39227.0}, {"date": "2023-04-05", "close": 262.6369, "volume": 20924.0}, {"date": "2023-04-06", "close": 263.3868, "volume": 21946.0}, {"date": "2023-04-10", "close": 266.6117, "volume": 29614.0}, {"date": "2023-04-11", "close": 276.4362, "volume": 25890.0}, {"date": "2023-04-12", "close": 285.5857, "volume": 20222.0}, {"date": "2023-04-13", "close": 289.1855, "volume": 21006.0}, {"date": "2023-04-14", "close": 270.8865, "volume": 28498.0}, {"date": "2023-04-17", "close": 267.8866, "volume": 43301.0}, {"date": "2023-04-18", "close": 262.1869, "volume": 31721.0}, {"date": "2023-04-19", "close": 268.7866, "volume": 24011.0}, {"date": "2023-04-20", "close": 267.5866, "volume": 31774.0}, {"date": "2023-04-21", "close": 271.3364, "volume": 25868.0}, {"date": "2023-04-24", "close": 265.1867, "volume": 29834.0}, {"date": "2023-04-25", "close": 263.2368, "volume": 17972.0}, {"date": "2023-04-26", "close": 257.6871, "volume": 20771.0}, {"date": "2023-04-27", "close": 259.937, "volume": 19917.0}, {"date": "2023-04-28", "close": 269.8365, "volume": 38460.0}, {"date": "2023-05-01", "close": 286.1857, "volume": 54494.0}, {"date": "2023-05-02", "close": 290.0855, "volume": 65431.0}, {"date": "2023-05-03", "close": 304.6348, "volume": 46225.0}, {"date": "2023-05-04", "close": 314.2343, "volume": 64080.0}, {"date": "2023-05-05", "close": 312.7344, "volume": 45416.0}, {"date": "2023-05-08", "close": 299.985, "volume": 41706.0}, {"date": "2023-05-09", "close": 304.6348, "volume": 26787.0}, {"date": "2023-05-10", "close": 313.4843, "volume": 30179.0}, {"date": "2023-05-11", "close": 302.9848, "volume": 25041.0}, {"date": "2023-05-12", "close": 300.135, "volume": 33311.0}, {"date": "2023-05-15", "close": 302.3849, "volume": 16489.0}, {"date": "2023-05-16", "close": 302.5349, "volume": 26531.0}, {"date": "2023-05-17", "close": 301.6349, "volume": 20533.0}, {"date": "2023-05-18", "close": 315.8842, "volume": 57161.0}, {"date": "2023-05-19", "close": 318.7341, "volume": 19735.0}, {"date": "2023-05-22", "close": 331.3334, "volume": 24762.0}, {"date": "2023-05-23", "close": 302.9848, "volume": 35790.0}, {"date": "2023-05-24", "close": 305.0847, "volume": 15636.0}, {"date": "2023-05-25", "close": 303.4348, "volume": 28419.0}, {"date": "2023-05-26", "close": 321.1339, "volume": 21428.0}, {"date": "2023-05-30", "close": 318.7341, "volume": 19758.0}, {"date": "2023-05-31", "close": 312.4344, "volume": 29959.0}, {"date": "2023-06-01", "close": 327.4336, "volume": 26244.0}, {"date": "2023-06-02", "close": 334.7833, "volume": 42493.0}, {"date": "2023-06-05", "close": 324.2838, "volume": 24162.0}, {"date": "2023-06-06", "close": 343.9328, "volume": 28455.0}, {"date": "2023-06-07", "close": 344.5328, "volume": 57131.0}, {"date": "2023-06-08", "close": 346.6327, "volume": 19283.0}, {"date": "2023-06-09", "close": 343.4828, "volume": 12842.0}, {"date": "2023-06-12", "close": 345.1327, "volume": 19095.0}, {"date": "2023-06-13", "close": 356.3822, "volume": 22465.0}, {"date": "2023-06-14", "close": 344.2328, "volume": 22168.0}, {"date": "2023-06-15", "close": 344.5328, "volume": 19110.0}, {"date": "2023-06-16", "close": 332.0834, "volume": 46000.0}, {"date": "2023-06-20", "close": 325.4837, "volume": 29266.0}, {"date": "2023-06-21", "close": 325.4837, "volume": 27378.0}, {"date": "2023-06-22", "close": 332.0834, "volume": 18180.0}, {"date": "2023-06-23", "close": 323.0838, "volume": 26301.0}, {"date": "2023-06-26", "close": 321.1339, "volume": 19887.0}, {"date": "2023-06-27", "close": 316.1842, "volume": 23795.0}, {"date": "2023-06-28", "close": 329.9835, "volume": 30299.0}, {"date": "2023-06-29", "close": 332.0834, "volume": 27266.0}, {"date": "2023-06-30", "close": 328.0336, "volume": 30263.0}, {"date": "2023-07-03", "close": 310.1845, "volume": 14945.0}, {"date": "2023-07-05", "close": 302.2349, "volume": 29897.0}, {"date": "2023-07-06", "close": 297.2851, "volume": 24581.0}, {"date": "2023-07-07", "close": 306.8847, "volume": 18486.0}, {"date": "2023-07-10", "close": 288.8856, "volume": 127693.0}, {"date": "2023-07-11", "close": 301.7849, "volume": 33873.0}, {"date": "2023-07-12", "close": 290.5355, "volume": 28546.0}, {"date": "2023-07-13", "close": 291.2854, "volume": 21630.0}, {"date": "2023-07-14", "close": 287.8356, "volume": 36152.0}, {"date": "2023-07-17", "close": 288.7356, "volume": 28684.0}, {"date": "2023-07-18", "close": 296.0852, "volume": 22287.0}, {"date": "2023-07-19", "close": 286.9357, "volume": 37914.0}, {"date": "2023-07-20", "close": 285.5107, "volume": 26003.0}, {"date": "2023-07-21", "close": 289.3355, "volume": 15318.0}, {"date": "2023-07-24", "close": 285.1357, "volume": 28493.0}, {"date": "2023-07-25", "close": 287.2356, "volume": 17152.0}, {"date": "2023-07-26", "close": 291.5854, "volume": 17275.0}, {"date": "2023-07-27", "close": 290.3855, "volume": 25331.0}, {"date": "2023-07-28", "close": 294.1353, "volume": 42474.0}, {"date": "2023-07-31", "close": 308.6846, "volume": 32553.0}, {"date": "2023-08-01", "close": 305.3847, "volume": 30358.0}, {"date": "2023-08-02", "close": 290.3855, "volume": 49474.0}, {"date": "2023-08-03", "close": 260.837, "volume": 134862.0}, {"date": "2023-08-04", "close": 257.3871, "volume": 51645.0}, {"date": "2023-08-07", "close": 251.9874, "volume": 31955.0}, {"date": "2023-08-08", "close": 247.3376, "volume": 69669.0}, {"date": "2023-08-09", "close": 241.3379, "volume": 46541.0}, {"date": "2023-08-10", "close": 239.238, "volume": 22634.0}, {"date": "2023-08-11", "close": 240.588, "volume": 19219.0}, {"date": "2023-08-14", "close": 241.6379, "volume": 24626.0}, {"date": "2023-08-15", "close": 234.4383, "volume": 17972.0}, {"date": "2023-08-16", "close": 221.8389, "volume": 23704.0}, {"date": "2023-08-17", "close": 208.9396, "volume": 28506.0}, {"date": "2023-08-18", "close": 213.2893, "volume": 52934.0}, {"date": "2023-08-21", "close": 207.8896, "volume": 33242.0}, {"date": "2023-08-22", "close": 212.9894, "volume": 25233.0}, {"date": "2023-08-23", "close": 203.5398, "volume": 22982.0}, {"date": "2023-08-24", "close": 202.9399, "volume": 51720.0}, {"date": "2023-08-25", "close": 206.6897, "volume": 32352.0}, {"date": "2023-08-28", "close": 203.2398, "volume": 45123.0}, {"date": "2023-08-29", "close": 212.3894, "volume": 31406.0}, {"date": "2023-08-30", "close": 211.3394, "volume": 43880.0}, {"date": "2023-08-31", "close": 204.1398, "volume": 34786.0}, {"date": "2023-09-01", "close": 208.1896, "volume": 42762.0}, {"date": "2023-09-05", "close": 200.54, "volume": 26784.0}, {"date": "2023-09-06", "close": 201.2899, "volume": 20222.0}, {"date": "2023-09-07", "close": 195.2902, "volume": 17310.0}, {"date": "2023-09-08", "close": 195.5902, "volume": 19697.0}, {"date": "2023-09-11", "close": 206.6897, "volume": 44777.0}, {"date": "2023-09-12", "close": 199.04, "volume": 22670.0}, {"date": "2023-09-13", "close": 192.7404, "volume": 42816.0}, {"date": "2023-09-14", "close": 187.9406, "volume": 37775.0}, {"date": "2023-09-15", "close": 184.6408, "volume": 66679.0}, {"date": "2023-09-18", "close": 183.7408, "volume": 36045.0}, {"date": "2023-09-19", "close": 185.8407, "volume": 49021.0}, {"date": "2023-09-20", "close": 177.4411, "volume": 27287.0}, {"date": "2023-09-21", "close": 168.7416, "volume": 26299.0}, {"date": "2023-09-22", "close": 165.2917, "volume": 29849.0}, {"date": "2023-09-25", "close": 165.1417, "volume": 40869.0}, {"date": "2023-09-26", "close": 164.3918, "volume": 32843.0}, {"date": "2023-09-27", "close": 165.1417, "volume": 42076.0}, {"date": "2023-09-28", "close": 157.7921, "volume": 51574.0}, {"date": "2023-09-29", "close": 163.1918, "volume": 46733.0}, {"date": "2023-10-02", "close": 152.3924, "volume": 137653.0}, {"date": "2023-10-03", "close": 149.9925, "volume": 46157.0}, {"date": "2023-10-04", "close": 149.8425, "volume": 70316.0}, {"date": "2023-10-05", "close": 153.7423, "volume": 53413.0}, {"date": "2023-10-06", "close": 150.1425, "volume": 39847.0}, {"date": "2023-10-09", "close": 143.3928, "volume": 73662.0}, {"date": "2023-10-10", "close": 145.3427, "volume": 54590.0}, {"date": "2023-10-11", "close": 114.5193, "volume": 255498.0}, {"date": "2023-10-12", "close": 101.5449, "volume": 133116.0}, {"date": "2023-10-13", "close": 50.8475, "volume": 600013.0}, {"date": "2023-10-16", "close": 58.4971, "volume": 311679.0}, {"date": "2023-10-17", "close": 61.3469, "volume": 127789.0}, {"date": "2023-10-18", "close": 62.9969, "volume": 155924.0}, {"date": "2023-10-19", "close": 58.7971, "volume": 82544.0}, {"date": "2023-10-20", "close": 55.0472, "volume": 78909.0}, {"date": "2023-10-23", "close": 52.3474, "volume": 66658.0}, {"date": "2023-10-24", "close": 51.5224, "volume": 124604.0}, {"date": "2023-10-25", "close": 47.6976, "volume": 97352.0}, {"date": "2023-10-26", "close": 47.7726, "volume": 90999.0}, {"date": "2023-10-27", "close": 47.8476, "volume": 83646.0}, {"date": "2023-10-30", "close": 46.0477, "volume": 75932.0}, {"date": "2023-10-31", "close": 53.0973, "volume": 145333.0}, {"date": "2023-11-01", "close": 56.3972, "volume": 139842.0}, {"date": "2023-11-02", "close": 60.447, "volume": 167098.0}, {"date": "2023-11-03", "close": 63.7468, "volume": 189972.0}, {"date": "2023-11-06", "close": 64.0468, "volume": 146889.0}, {"date": "2023-11-07", "close": 64.6468, "volume": 192978.0}, {"date": "2023-11-08", "close": 55.3472, "volume": 180374.0}, {"date": "2023-11-09", "close": 54.2973, "volume": 64388.0}, {"date": "2023-11-10", "close": 55.1972, "volume": 88566.0}, {"date": "2023-11-13", "close": 63.4468, "volume": 118691.0}, {"date": "2023-11-14", "close": 74.3963, "volume": 146460.0}, {"date": "2023-11-15", "close": 77.3961, "volume": 60989.0}, {"date": "2023-11-16", "close": 75.4462, "volume": 70798.0}, {"date": "2023-11-17", "close": 77.3961, "volume": 55370.0}, {"date": "2023-11-20", "close": 80.546, "volume": 61048.0}, {"date": "2023-11-21", "close": 72.4464, "volume": 53755.0}, {"date": "2023-11-22", "close": 76.6462, "volume": 25268.0}, {"date": "2023-11-24", "close": 76.9462, "volume": 27306.0}, {"date": "2023-11-27", "close": 75.4462, "volume": 132859.0}, {"date": "2023-11-28", "close": 73.6463, "volume": 90915.0}, {"date": "2023-11-29", "close": 77.8461, "volume": 46341.0}, {"date": "2023-11-30", "close": 78.5961, "volume": 130234.0}, {"date": "2023-12-01", "close": 85.3457, "volume": 53857.0}, {"date": "2023-12-04", "close": 85.3457, "volume": 40543.0}, {"date": "2023-12-05", "close": 81.7459, "volume": 30491.0}, {"date": "2023-12-06", "close": 83.9958, "volume": 27913.0}, {"date": "2023-12-07", "close": 85.6457, "volume": 27257.0}, {"date": "2023-12-08", "close": 88.1956, "volume": 23478.0}, {"date": "2023-12-11", "close": 82.7959, "volume": 38800.0}, {"date": "2023-12-12", "close": 83.8458, "volume": 47307.0}, {"date": "2023-12-13", "close": 85.9457, "volume": 84236.0}, {"date": "2023-12-14", "close": 93.2953, "volume": 112043.0}, {"date": "2023-12-15", "close": 90.5955, "volume": 133220.0}, {"date": "2023-12-18", "close": 90.1455, "volume": 60308.0}, {"date": "2023-12-19", "close": 91.9454, "volume": 48746.0}, {"date": "2023-12-20", "close": 86.3957, "volume": 30944.0}, {"date": "2023-12-21", "close": 85.7957, "volume": 40992.0}, {"date": "2023-12-22", "close": 81.5959, "volume": 51745.0}, {"date": "2023-12-26", "close": 84.5958, "volume": 34679.0}, {"date": "2023-12-27", "close": 83.2458, "volume": 36925.0}, {"date": "2023-12-28", "close": 85.0457, "volume": 63139.0}, {"date": "2023-12-29", "close": 81.1459, "volume": 40970.0}, {"date": "2024-01-02", "close": 84.5958, "volume": 118079.0}, {"date": "2024-01-03", "close": 83.5458, "volume": 165775.0}, {"date": "2024-01-04", "close": 82.9459, "volume": 48964.0}, {"date": "2024-01-05", "close": 83.5458, "volume": 56584.0}, {"date": "2024-01-08", "close": 80.696, "volume": 83406.0}, {"date": "2024-01-09", "close": 77.2461, "volume": 90733.0}, {"date": "2024-01-10", "close": 76.4212, "volume": 58091.0}, {"date": "2024-01-11", "close": 74.2463, "volume": 42410.0}, {"date": "2024-01-12", "close": 67.1216, "volume": 57209.0}, {"date": "2024-01-16", "close": 62.0969, "volume": 69120.0}, {"date": "2024-01-17", "close": 56.9971, "volume": 171634.0}, {"date": "2024-01-18", "close": 52.3474, "volume": 182914.0}, {"date": "2024-01-19", "close": 54.0723, "volume": 93868.0}, {"date": "2024-01-22", "close": 58.0471, "volume": 84572.0}, {"date": "2024-01-23", "close": 56.2472, "volume": 44259.0}, {"date": "2024-01-24", "close": 49.7975, "volume": 42757.0}, {"date": "2024-01-25", "close": 51.8974, "volume": 40081.0}, {"date": "2024-01-26", "close": 52.4974, "volume": 23431.0}, {"date": "2024-01-29", "close": 53.0973, "volume": 27079.0}, {"date": "2024-01-30", "close": 48.5976, "volume": 45097.0}, {"date": "2024-01-31", "close": 45.5977, "volume": 45392.0}, {"date": "2024-02-01", "close": 44.6978, "volume": 76017.0}, {"date": "2024-02-02", "close": 44.2478, "volume": 63707.0}, {"date": "2024-02-05", "close": 46.7977, "volume": 93370.0}, {"date": "2024-02-06", "close": 48.4476, "volume": 36996.0}, {"date": "2024-02-07", "close": 47.4726, "volume": 60752.0}, {"date": "2024-02-08", "close": 50.0975, "volume": 27086.0}, {"date": "2024-02-09", "close": 51.1474, "volume": 27883.0}, {"date": "2024-02-12", "close": 52.1974, "volume": 25879.0}, {"date": "2024-02-13", "close": 47.3976, "volume": 37253.0}, {"date": "2024-02-14", "close": 51.4474, "volume": 22788.0}, {"date": "2024-02-15", "close": 53.2473, "volume": 45072.0}, {"date": "2024-02-16", "close": 51.1474, "volume": 46810.0}, {"date": "2024-02-20", "close": 50.2475, "volume": 22563.0}, {"date": "2024-02-21", "close": 48.1476, "volume": 28452.0}, {"date": "2024-02-22", "close": 51.1474, "volume": 132634.0}, {"date": "2024-02-23", "close": 55.7972, "volume": 80907.0}, {"date": "2024-02-26", "close": 54.8973, "volume": 45492.0}, {"date": "2024-02-27", "close": 56.8472, "volume": 25613.0}, {"date": "2024-02-28", "close": 52.0474, "volume": 29243.0}, {"date": "2024-02-29", "close": 47.2476, "volume": 70463.0}, {"date": "2024-03-01", "close": 46.3477, "volume": 40111.0}, {"date": "2024-03-04", "close": 45.4477, "volume": 34968.0}, {"date": "2024-03-05", "close": 43.9478, "volume": 49138.0}, {"date": "2024-03-06", "close": 41.9979, "volume": 42124.0}, {"date": "2024-03-07", "close": 43.4978, "volume": 469145.0}, {"date": "2024-03-08", "close": 44.2478, "volume": 97861.0}, {"date": "2024-03-11", "close": 39.898, "volume": 101221.0}, {"date": "2024-03-12", "close": 36.4482, "volume": 59306.0}, {"date": "2024-03-13", "close": 36.4482, "volume": 72983.0}, {"date": "2024-03-14", "close": 32.5484, "volume": 57238.0}, {"date": "2024-03-15", "close": 32.5484, "volume": 98406.0}, {"date": "2024-03-18", "close": 29.9985, "volume": 77133.0}, {"date": "2024-03-19", "close": 33.7483, "volume": 105060.0}, {"date": "2024-03-20", "close": 33.2983, "volume": 44563.0}, {"date": "2024-03-21", "close": 31.3484, "volume": 43353.0}, {"date": "2024-03-22", "close": 29.8485, "volume": 64400.0}, {"date": "2024-03-25", "close": 30.8235, "volume": 53185.0}, {"date": "2024-03-26", "close": 32.9984, "volume": 58542.0}, {"date": "2024-03-27", "close": 32.9984, "volume": 24928.0}, {"date": "2024-03-28", "close": 33.2983, "volume": 32346.0}, {"date": "2024-04-01", "close": 31.1984, "volume": 24788.0}, {"date": "2024-04-02", "close": 30.1485, "volume": 39783.0}, {"date": "2024-04-03", "close": 30.4485, "volume": 36186.0}, {"date": "2024-04-04", "close": 29.0985, "volume": 128726.0}, {"date": "2024-04-05", "close": 30.7485, "volume": 73756.0}, {"date": "2024-04-08", "close": 37.9481, "volume": 164211.0}, {"date": "2024-04-09", "close": 37.6481, "volume": 75496.0}, {"date": "2024-04-10", "close": 34.7233, "volume": 109501.0}, {"date": "2024-04-11", "close": 34.1233, "volume": 93856.0}, {"date": "2024-04-12", "close": 30.7485, "volume": 73576.0}, {"date": "2024-04-15", "close": 30.5985, "volume": 72539.0}, {"date": "2024-04-16", "close": 31.1984, "volume": 40554.0}, {"date": "2024-04-17", "close": 32.3984, "volume": 49874.0}, {"date": "2024-04-18", "close": 33.7483, "volume": 56431.0}, {"date": "2024-04-19", "close": 34.7983, "volume": 55021.0}, {"date": "2024-04-22", "close": 35.0982, "volume": 35189.0}, {"date": "2024-04-23", "close": 36.8982, "volume": 43058.0}, {"date": "2024-04-24", "close": 38.2481, "volume": 51333.0}, {"date": "2024-04-25", "close": 35.6982, "volume": 53775.0}, {"date": "2024-04-26", "close": 35.9982, "volume": 26867.0}, {"date": "2024-04-29", "close": 39.448, "volume": 53027.0}, {"date": "2024-04-30", "close": 37.9481, "volume": 36285.0}, {"date": "2024-05-01", "close": 42.7479, "volume": 64259.0}, {"date": "2024-05-02", "close": 44.9977, "volume": 67783.0}, {"date": "2024-05-03", "close": 47.0976, "volume": 56440.0}, {"date": "2024-05-06", "close": 56.8472, "volume": 1084006.0}, {"date": "2024-05-07", "close": 56.8472, "volume": 149666.0}, {"date": "2024-05-08", "close": 61.9469, "volume": 140978.0}, {"date": "2024-05-09", "close": 49.0475, "volume": 184282.0}, {"date": "2024-05-10", "close": 46.0477, "volume": 95667.0}, {"date": "2024-05-13", "close": 46.4977, "volume": 77484.0}, {"date": "2024-05-14", "close": 52.4974, "volume": 84938.0}, {"date": "2024-05-15", "close": 53.3973, "volume": 44519.0}, {"date": "2024-05-16", "close": 52.7974, "volume": 45994.0}, {"date": "2024-05-17", "close": 54.1473, "volume": 49958.0}, {"date": "2024-05-20", "close": 54.1473, "volume": 53109.0}, {"date": "2024-05-21", "close": 55.1972, "volume": 54567.0}, {"date": "2024-05-22", "close": 58.5721, "volume": 59346.0}, {"date": "2024-05-23", "close": 59.847, "volume": 65727.0}, {"date": "2024-05-24", "close": 58.0471, "volume": 68587.0}, {"date": "2024-05-28", "close": 59.697, "volume": 47932.0}, {"date": "2024-05-29", "close": 56.9971, "volume": 69247.0}, {"date": "2024-05-30", "close": 53.0973, "volume": 44925.0}, {"date": "2024-05-31", "close": 55.9472, "volume": 35118.0}, {"date": "2024-06-03", "close": 57.2971, "volume": 49303.0}, {"date": "2024-06-04", "close": 58.3471, "volume": 66584.0}, {"date": "2024-06-05", "close": 61.0469, "volume": 41494.0}, {"date": "2024-06-06", "close": 64.9468, "volume": 50698.0}, {"date": "2024-06-07", "close": 67.4966, "volume": 66790.0}, {"date": "2024-06-10", "close": 61.7969, "volume": 69157.0}, {"date": "2024-06-11", "close": 64.0468, "volume": 49156.0}, {"date": "2024-06-12", "close": 69.1465, "volume": 63070.0}, {"date": "2024-06-13", "close": 58.6471, "volume": 65153.0}, {"date": "2024-06-14", "close": 57.7471, "volume": 46584.0}, {"date": "2024-06-17", "close": 55.7972, "volume": 48102.0}, {"date": "2024-06-18", "close": 54.5973, "volume": 38606.0}, {"date": "2024-06-20", "close": 53.7723, "volume": 38741.0}, {"date": "2024-06-21", "close": 64.9468, "volume": 263502.0}, {"date": "2024-06-24", "close": 65.8467, "volume": 91644.0}, {"date": "2024-06-25", "close": 65.2467, "volume": 43268.0}, {"date": "2024-06-26", "close": 60.597, "volume": 62914.0}, {"date": "2024-06-27", "close": 62.0969, "volume": 67556.0}, {"date": "2024-06-28", "close": 57.7471, "volume": 532361.0}, {"date": "2024-07-01", "close": 55.3472, "volume": 95102.0}, {"date": "2024-07-02", "close": 56.5472, "volume": 79772.0}, {"date": "2024-07-03", "close": 57.5971, "volume": 54964.0}, {"date": "2024-07-05", "close": 57.4471, "volume": 42919.0}, {"date": "2024-07-08", "close": 53.8473, "volume": 34006.0}, {"date": "2024-07-09", "close": 59.697, "volume": 41970.0}, {"date": "2024-07-10", "close": 59.697, "volume": 29612.0}, {"date": "2024-07-11", "close": 61.4969, "volume": 26893.0}, {"date": "2024-07-12", "close": 62.9969, "volume": 22205.0}, {"date": "2024-07-15", "close": 63.1468, "volume": 25336.0}, {"date": "2024-07-16", "close": 72.2964, "volume": 76534.0}, {"date": "2024-07-17", "close": 66.4467, "volume": 55271.0}, {"date": "2024-07-18", "close": 60.597, "volume": 39065.0}, {"date": "2024-07-19", "close": 58.0471, "volume": 28760.0}, {"date": "2024-07-22", "close": 57.7471, "volume": 32824.0}, {"date": "2024-07-23", "close": 61.0469, "volume": 24166.0}, {"date": "2024-07-24", "close": 57.5971, "volume": 19893.0}, {"date": "2024-07-25", "close": 55.6472, "volume": 19917.0}, {"date": "2024-07-26", "close": 56.0972, "volume": 23187.0}, {"date": "2024-07-29", "close": 55.0472, "volume": 15273.0}, {"date": "2024-07-30", "close": 52.6474, "volume": 29876.0}, {"date": "2024-07-31", "close": 53.2473, "volume": 19850.0}, {"date": "2024-08-01", "close": 52.4974, "volume": 30091.0}, {"date": "2024-08-02", "close": 52.4974, "volume": 56533.0}, {"date": "2024-08-05", "close": 52.4974, "volume": 33552.0}, {"date": "2024-08-06", "close": 52.7974, "volume": 23137.0}, {"date": "2024-08-07", "close": 50.9975, "volume": 192623.0}, {"date": "2024-08-08", "close": 16.0492, "volume": 1518081.0}, {"date": "2024-08-09", "close": 13.8218, "volume": 700850.0}, {"date": "2024-08-12", "close": 13.2008, "volume": 319838.0}, {"date": "2024-08-13", "close": 13.0493, "volume": 186473.0}, {"date": "2024-08-14", "close": 12.4944, "volume": 183704.0}, {"date": "2024-08-15", "close": 12.3024, "volume": 123538.0}, {"date": "2024-08-16", "close": 9.9595, "volume": 303657.0}, {"date": "2024-08-19", "close": 9.289, "volume": 228438.0}, {"date": "2024-08-20", "close": 8.8511, "volume": 165962.0}, {"date": "2024-08-21", "close": 10.3495, "volume": 290371.0}, {"date": "2024-08-22", "close": 10.729, "volume": 252662.0}, {"date": "2024-08-23", "close": 10.627, "volume": 106690.0}, {"date": "2024-08-26", "close": 10.066, "volume": 123456.0}, {"date": "2024-08-27", "close": 9.7195, "volume": 70723.0}, {"date": "2024-08-28", "close": 9.2995, "volume": 79560.0}, {"date": "2024-08-29", "close": 8.3936, "volume": 323264.0}, {"date": "2024-08-30", "close": 7.9496, "volume": 208484.0}, {"date": "2024-09-03", "close": 7.9151, "volume": 61809.0}, {"date": "2024-09-04", "close": 7.6871, "volume": 74353.0}, {"date": "2024-09-05", "close": 7.6706, "volume": 40741.0}, {"date": "2024-09-06", "close": 7.3361, "volume": 96601.0}, {"date": "2024-09-09", "close": 7.4006, "volume": 67872.0}, {"date": "2024-09-10", "close": 7.5716, "volume": 41380.0}, {"date": "2024-09-11", "close": 7.6496, "volume": 100583.0}, {"date": "2024-09-12", "close": 6.7557, "volume": 218905.0}, {"date": "2024-09-13", "close": 7.9496, "volume": 117365.0}, {"date": "2024-09-16", "close": 7.8431, "volume": 66881.0}, {"date": "2024-09-17", "close": 7.9661, "volume": 220751.0}, {"date": "2024-09-18", "close": 9.7495, "volume": 147712.0}, {"date": "2024-09-19", "close": 8.9111, "volume": 81779.0}, {"date": "2024-09-20", "close": 8.5976, "volume": 53592.0}, {"date": "2024-09-23", "close": 7.7276, "volume": 47505.0}, {"date": "2024-09-24", "close": 8.1431, "volume": 33721.0}, {"date": "2024-09-25", "close": 7.7591, "volume": 26421.0}, {"date": "2024-09-26", "close": 7.9196, "volume": 34616.0}, {"date": "2024-09-27", "close": 9.196, "volume": 90932.0}, {"date": "2024-09-30", "close": 10.1545, "volume": 83409.0}, {"date": "2024-10-01", "close": 9.475, "volume": 64679.0}, {"date": "2024-10-02", "close": 9.2605, "volume": 23218.0}, {"date": "2024-10-03", "close": 8.7581, "volume": 20643.0}, {"date": "2024-10-04", "close": 9.3145, "volume": 25633.0}, {"date": "2024-10-07", "close": 9.178, "volume": 155158.0}, {"date": "2024-10-08", "close": 8.8436, "volume": 27901.0}, {"date": "2024-10-09", "close": 9.4465, "volume": 26717.0}, {"date": "2024-10-10", "close": 9.142, "volume": 18469.0}, {"date": "2024-10-11", "close": 9.067, "volume": 32519.0}, {"date": "2024-10-14", "close": 8.9741, "volume": 23853.0}, {"date": "2024-10-15", "close": 9.1495, "volume": 22372.0}, {"date": "2024-10-16", "close": 9.4495, "volume": 11292.0}, {"date": "2024-10-17", "close": 8.6996, "volume": 43039.0}, {"date": "2024-10-18", "close": 8.7296, "volume": 24857.0}, {"date": "2024-10-21", "close": 8.7686, "volume": 13841.0}, {"date": "2024-10-22", "close": 8.4626, "volume": 51862.0}, {"date": "2024-10-23", "close": 7.9496, "volume": 35623.0}, {"date": "2024-10-24", "close": 8.2016, "volume": 25072.0}, {"date": "2024-10-25", "close": 8.1596, "volume": 25143.0}, {"date": "2024-10-28", "close": 8.3066, "volume": 24452.0}, {"date": "2024-10-29", "close": 8.2796, "volume": 23592.0}, {"date": "2024-10-30", "close": 8.0981, "volume": 92821.0}, {"date": "2024-10-31", "close": 8.5496, "volume": 31140.0}, {"date": "2024-11-01", "close": 9.1495, "volume": 44717.0}, {"date": "2024-11-04", "close": 9.3055, "volume": 32336.0}, {"date": "2024-11-05", "close": 9.406, "volume": 53035.0}, {"date": "2024-11-06", "close": 9.2995, "volume": 177772.0}, {"date": "2024-11-07", "close": 11.6409, "volume": 345668.0}, {"date": "2024-11-08", "close": 11.5044, "volume": 103151.0}, {"date": "2024-11-11", "close": 12.7974, "volume": 69960.0}, {"date": "2024-11-12", "close": 12.8829, "volume": 38128.0}, {"date": "2024-11-13", "close": 13.4993, "volume": 75511.0}, {"date": "2024-11-14", "close": 12.9129, "volume": 39448.0}, {"date": "2024-11-15", "close": 11.8779, "volume": 42838.0}, {"date": "2024-11-18", "close": 10.474, "volume": 54270.0}, {"date": "2024-11-19", "close": 11.2584, "volume": 8722.0}, {"date": "2024-11-20", "close": 10.885, "volume": 33636.0}, {"date": "2024-11-21", "close": 11.4054, "volume": 26231.0}, {"date": "2024-11-22", "close": 12.5634, "volume": 36801.0}, {"date": "2024-11-25", "close": 13.5638, "volume": 48681.0}, {"date": "2024-11-26", "close": 13.1258, "volume": 19425.0}, {"date": "2024-11-27", "close": 12.8634, "volume": 38490.0}, {"date": "2024-11-29", "close": 13.4423, "volume": 23880.0}, {"date": "2024-12-02", "close": 13.5758, "volume": 66335.0}, {"date": "2024-12-03", "close": 17.6991, "volume": 157104.0}, {"date": "2024-12-04", "close": 17.8491, "volume": 171787.0}, {"date": "2024-12-05", "close": 17.8491, "volume": 60265.0}, {"date": "2024-12-06", "close": 17.9991, "volume": 26790.0}, {"date": "2024-12-09", "close": 19.799, "volume": 50092.0}, {"date": "2024-12-10", "close": 19.349, "volume": 95154.0}, {"date": "2024-12-11", "close": 18.4491, "volume": 38518.0}, {"date": "2024-12-12", "close": 18.1491, "volume": 12617.0}, {"date": "2024-12-13", "close": 16.6492, "volume": 42753.0}, {"date": "2024-12-16", "close": 15.8992, "volume": 26571.0}, {"date": "2024-12-17", "close": 15.1492, "volume": 50478.0}, {"date": "2024-12-18", "close": 15.2992, "volume": 27733.0}, {"date": "2024-12-19", "close": 16.6492, "volume": 47188.0}, {"date": "2024-12-20", "close": 18.1491, "volume": 38829.0}, {"date": "2024-12-23", "close": 17.6991, "volume": 22638.0}, {"date": "2024-12-24", "close": 16.9492, "volume": 16784.0}, {"date": "2024-12-26", "close": 18.1491, "volume": 16737.0}, {"date": "2024-12-27", "close": 17.0991, "volume": 16249.0}, {"date": "2024-12-30", "close": 17.5491, "volume": 35195.0}, {"date": "2024-12-31", "close": 16.6492, "volume": 26097.0}, {"date": "2025-01-02", "close": 17.5491, "volume": 32466.0}, {"date": "2025-01-03", "close": 20.9989, "volume": 76492.0}, {"date": "2025-01-06", "close": 19.049, "volume": 506089.0}, {"date": "2025-01-07", "close": 16.4992, "volume": 249502.0}, {"date": "2025-01-08", "close": 14.6483, "volume": 209593.0}, {"date": "2025-01-10", "close": 13.7948, "volume": 131900.0}, {"date": "2025-01-13", "close": 12.1164, "volume": 125865.0}, {"date": "2025-01-14", "close": 12.1809, "volume": 133738.0}, {"date": "2025-01-15", "close": 11.4354, "volume": 124973.0}, {"date": "2025-01-16", "close": 12.2724, "volume": 98159.0}, {"date": "2025-01-17", "close": 11.8494, "volume": 66324.0}, {"date": "2025-01-21", "close": 12.1029, "volume": 74671.0}, {"date": "2025-01-22", "close": 11.6994, "volume": 63441.0}, {"date": "2025-01-23", "close": 12.8994, "volume": 51016.0}, {"date": "2025-01-24", "close": 12.7539, "volume": 50055.0}, {"date": "2025-01-27", "close": 12.6864, "volume": 53342.0}, {"date": "2025-01-28", "close": 12.4044, "volume": 46485.0}, {"date": "2025-01-29", "close": 12.2994, "volume": 25407.0}, {"date": "2025-01-30", "close": 12.1794, "volume": 35017.0}, {"date": "2025-01-31", "close": 11.9994, "volume": 50970.0}, {"date": "2025-02-03", "close": 12.0744, "volume": 32973.0}, {"date": "2025-02-04", "close": 12.2994, "volume": 45612.0}, {"date": "2025-02-05", "close": 12.1689, "volume": 33140.0}, {"date": "2025-02-06", "close": 11.9994, "volume": 25211.0}, {"date": "2025-02-07", "close": 12.1494, "volume": 36030.0}, {"date": "2025-02-10", "close": 11.7744, "volume": 45888.0}, {"date": "2025-02-11", "close": 11.9214, "volume": 52014.0}, {"date": "2025-02-12", "close": 11.6994, "volume": 27312.0}, {"date": "2025-02-13", "close": 12.2979, "volume": 65980.0}, {"date": "2025-02-14", "close": 13.4843, "volume": 179228.0}, {"date": "2025-02-18", "close": 13.6193, "volume": 106969.0}, {"date": "2025-02-19", "close": 14.0993, "volume": 103834.0}, {"date": "2025-02-20", "close": 14.3993, "volume": 236864.0}, {"date": "2025-02-21", "close": 13.1303, "volume": 46552.0}, {"date": "2025-02-24", "close": 12.2349, "volume": 44246.0}, {"date": "2025-02-25", "close": 12.2664, "volume": 55890.0}, {"date": "2025-02-26", "close": 11.4684, "volume": 89272.0}, {"date": "2025-02-27", "close": 10.9105, "volume": 53718.0}, {"date": "2025-02-28", "close": 10.915, "volume": 80397.0}, {"date": "2025-03-03", "close": 10.015, "volume": 49369.0}, {"date": "2025-03-04", "close": 9.4645, "volume": 59988.0}, {"date": "2025-03-05", "close": 10.8595, "volume": 68937.0}, {"date": "2025-03-06", "close": 9.451, "volume": 39429.0}, {"date": "2025-03-07", "close": 8.9846, "volume": 52138.0}, {"date": "2025-03-10", "close": 8.5046, "volume": 48270.0}, {"date": "2025-03-11", "close": 8.7011, "volume": 35513.0}, {"date": "2025-03-12", "close": 8.6801, "volume": 43219.0}, {"date": "2025-03-13", "close": 8.3021, "volume": 53271.0}, {"date": "2025-03-14", "close": 8.2946, "volume": 34028.0}, {"date": "2025-03-17", "close": 8.6711, "volume": 69415.0}, {"date": "2025-03-18", "close": 8.2496, "volume": 264320.0}, {"date": "2025-03-19", "close": 8.2766, "volume": 55503.0}, {"date": "2025-03-20", "close": 11.28, "volume": 363374.0}, {"date": "2025-03-21", "close": 10.05, "volume": 213693.0}, {"date": "2025-03-24", "close": 10.49, "volume": 139900.0}, {"date": "2025-03-25", "close": 11.67, "volume": 128870.0}, {"date": "2025-03-26", "close": 11.25, "volume": 183405.0}, {"date": "2025-03-27", "close": 12.11, "volume": 54556.0}, {"date": "2025-03-28", "close": 12.58, "volume": 159096.0}, {"date": "2025-03-31", "close": 11.06, "volume": 86250.0}, {"date": "2025-04-01", "close": 10.91, "volume": 131590.0}, {"date": "2025-04-02", "close": 12.15, "volume": 70440.0}, {"date": "2025-04-03", "close": 11.07, "volume": 91941.0}, {"date": "2025-04-04", "close": 10.89, "volume": 100935.0}, {"date": "2025-04-07", "close": 9.58, "volume": 196404.0}, {"date": "2025-04-08", "close": 9.485, "volume": 248269.0}, {"date": "2025-04-09", "close": 9.94, "volume": 256915.0}, {"date": "2025-04-10", "close": 9.6, "volume": 138746.0}, {"date": "2025-04-11", "close": 10.16, "volume": 95634.0}, {"date": "2025-04-14", "close": 11.06, "volume": 246119.0}, {"date": "2025-04-15", "close": 11.38, "volume": 83314.0}, {"date": "2025-04-16", "close": 10.91, "volume": 98446.0}, {"date": "2025-04-17", "close": 11.01, "volume": 112252.0}, {"date": "2025-04-21", "close": 9.98, "volume": 115739.0}, {"date": "2025-04-22", "close": 10.68, "volume": 110511.0}, {"date": "2025-04-23", "close": 11.25, "volume": 194306.0}, {"date": "2025-04-24", "close": 10.86, "volume": 188804.0}, {"date": "2025-04-25", "close": 11.58, "volume": 99578.0}, {"date": "2025-04-28", "close": 11.61, "volume": 86830.0}, {"date": "2025-04-29", "close": 11.44, "volume": 105512.0}, {"date": "2025-04-30", "close": 10.64, "volume": 111753.0}, {"date": "2025-05-01", "close": 11.17, "volume": 76613.0}, {"date": "2025-05-02", "close": 12.25, "volume": 178454.0}, {"date": "2025-05-05", "close": 11.78, "volume": 64238.0}, {"date": "2025-05-06", "close": 11.54, "volume": 89809.0}, {"date": "2025-05-07", "close": 11.74, "volume": 101216.0}, {"date": "2025-05-08", "close": 15.88, "volume": 692539.0}, {"date": "2025-05-09", "close": 15.3, "volume": 295785.0}, {"date": "2025-05-12", "close": 16.29, "volume": 364850.0}, {"date": "2025-05-13", "close": 17.24, "volume": 603815.0}, {"date": "2025-05-14", "close": 18.5, "volume": 651408.0}, {"date": "2025-05-15", "close": 19.55, "volume": 229500.0}, {"date": "2025-05-16", "close": 19.5, "volume": 158730.0}, {"date": "2025-05-19", "close": 19.58, "volume": 250454.0}, {"date": "2025-05-20", "close": 19.51, "volume": 220760.0}, {"date": "2025-05-21", "close": 18.6, "volume": 152063.0}, {"date": "2025-05-22", "close": 18.47, "volume": 170195.0}, {"date": "2025-05-23", "close": 17.95, "volume": 112546.0}, {"date": "2025-05-27", "close": 18.79, "volume": 273600.0}, {"date": "2025-05-28", "close": 19.5, "volume": 291210.0}, {"date": "2025-05-29", "close": 17.61, "volume": 252990.0}, {"date": "2025-05-30", "close": 17.57, "volume": 198743.0}, {"date": "2025-06-02", "close": 17.81, "volume": 191898.0}, {"date": "2025-06-03", "close": 19.41, "volume": 342422.0}, {"date": "2025-06-04", "close": 19.32, "volume": 257491.0}, {"date": "2025-06-05", "close": 20.06, "volume": 323073.0}, {"date": "2025-06-06", "close": 20.93, "volume": 275070.0}, {"date": "2025-06-09", "close": 21.24, "volume": 370355.0}, {"date": "2025-06-10", "close": 20.65, "volume": 331251.0}, {"date": "2025-06-11", "close": 20.425, "volume": 278041.0}, {"date": "2025-06-12", "close": 20.28, "volume": 317221.0}, {"date": "2025-06-13", "close": 19.96, "volume": 338128.0}, {"date": "2025-06-16", "close": 20.46, "volume": 286363.0}, {"date": "2025-06-17", "close": 18.94, "volume": 436345.0}, {"date": "2025-06-18", "close": 19.57, "volume": 453522.0}, {"date": "2025-06-20", "close": 18.98, "volume": 1416713.0}, {"date": "2025-06-23", "close": 17.37, "volume": 535349.0}, {"date": "2025-06-24", "close": 19.97, "volume": 504814.0}, {"date": "2025-06-25", "close": 19.56, "volume": 336498.0}, {"date": "2025-06-26", "close": 20.13, "volume": 356057.0}, {"date": "2025-06-27", "close": 19.07, "volume": 2994725.0}, {"date": "2025-06-30", "close": 19.21, "volume": 310218.0}, {"date": "2025-07-01", "close": 20.73, "volume": 390286.0}, {"date": "2025-07-02", "close": 20.58, "volume": 320960.0}, {"date": "2025-07-03", "close": 20.9, "volume": 117376.0}, {"date": "2025-07-07", "close": 20.45, "volume": 225052.0}, {"date": "2025-07-08", "close": 20.9, "volume": 326434.0}, {"date": "2025-07-09", "close": 20.52, "volume": 256252.0}, {"date": "2025-07-10", "close": 20.61, "volume": 179285.0}, {"date": "2025-07-11", "close": 19.39, "volume": 194485.0}, {"date": "2025-07-14", "close": 18.81, "volume": 202326.0}, {"date": "2025-07-15", "close": 18.075, "volume": 379344.0}, {"date": "2025-07-16", "close": 18.1, "volume": 452915.0}, {"date": "2025-07-17", "close": 17.6, "volume": 294949.0}, {"date": "2025-07-18", "close": 17.42, "volume": 319160.0}, {"date": "2025-07-21", "close": 17.51, "volume": 199817.0}, {"date": "2025-07-22", "close": 18.95, "volume": 396448.0}, {"date": "2025-07-23", "close": 19.44, "volume": 393993.0}, {"date": "2025-07-24", "close": 17.61, "volume": 194421.0}, {"date": "2025-07-25", "close": 18.53, "volume": 172439.0}, {"date": "2025-07-28", "close": 18.04, "volume": 170393.0}, {"date": "2025-07-29", "close": 17.54, "volume": 311130.0}, {"date": "2025-07-30", "close": 16.9, "volume": 519249.0}, {"date": "2025-07-31", "close": 16.06, "volume": 291918.0}, {"date": "2025-08-01", "close": 15.04, "volume": 449044.0}, {"date": "2025-08-04", "close": 14.16, "volume": 226245.0}, {"date": "2025-08-05", "close": 14.1, "volume": 415094.0}, {"date": "2025-08-06", "close": 13.17, "volume": 449412.0}, {"date": "2025-08-07", "close": 14.18, "volume": 1191047.0}, {"date": "2025-08-08", "close": 12.8, "volume": 456020.0}, {"date": "2025-08-11", "close": 12.43, "volume": 375028.0}, {"date": "2025-08-12", "close": 12.67, "volume": 286988.0}, {"date": "2025-08-13", "close": 13.21, "volume": 199481.0}, {"date": "2025-08-14", "close": 12.89, "volume": 196947.0}, {"date": "2025-08-15", "close": 13.29, "volume": 194871.0}, {"date": "2025-08-18", "close": 13.67, "volume": 124913.0}, {"date": "2025-08-19", "close": 13.35, "volume": 113804.0}, {"date": "2025-08-20", "close": 13.34, "volume": 124334.0}, {"date": "2025-08-21", "close": 13.67, "volume": 128788.0}, {"date": "2025-08-22", "close": 14.2, "volume": 280746.0}, {"date": "2025-08-25", "close": 13.72, "volume": 92393.0}, {"date": "2025-08-26", "close": 14.1, "volume": 156255.0}, {"date": "2025-08-27", "close": 13.96, "volume": 130929.0}, {"date": "2025-08-28", "close": 13.92, "volume": 92219.0}, {"date": "2025-08-29", "close": 13.91, "volume": 541288.0}, {"date": "2025-09-02", "close": 13.74, "volume": 130083.0}, {"date": "2025-09-03", "close": 13.77, "volume": 163276.0}, {"date": "2025-09-04", "close": 13.35, "volume": 119733.0}, {"date": "2025-09-05", "close": 14.01, "volume": 84022.0}, {"date": "2025-09-08", "close": 13.81, "volume": 113551.0}, {"date": "2025-09-09", "close": 14.19, "volume": 105647.0}, {"date": "2025-09-10", "close": 13.54, "volume": 136200.0}, {"date": "2025-09-11", "close": 14.15, "volume": 301000.0}, {"date": "2025-09-12", "close": 13.69, "volume": 94858.0}, {"date": "2025-09-15", "close": 13.72, "volume": 87841.0}, {"date": "2025-09-16", "close": 13.85, "volume": 97156.0}, {"date": "2025-09-17", "close": 13.93, "volume": 183599.0}, {"date": "2025-09-18", "close": 14.17, "volume": 187683.0}, {"date": "2025-09-19", "close": 14.18, "volume": 299570.0}, {"date": "2025-09-22", "close": 15.77, "volume": 208246.0}, {"date": "2025-09-23", "close": 14.85, "volume": 131731.0}, {"date": "2025-09-24", "close": 14.79, "volume": 81005.0}, {"date": "2025-09-25", "close": 14.71, "volume": 100945.0}, {"date": "2025-09-26", "close": 14.52, "volume": 94765.0}, {"date": "2025-09-29", "close": 14.49, "volume": 92183.0}, {"date": "2025-09-30", "close": 14.12, "volume": 142853.0}, {"date": "2025-10-01", "close": 14.02, "volume": 134798.0}, {"date": "2025-10-02", "close": 14.09, "volume": 115077.0}, {"date": "2025-10-03", "close": 14.49, "volume": 117256.0}, {"date": "2025-10-06", "close": 14.88, "volume": 297856.0}, {"date": "2025-10-07", "close": 15.01, "volume": 352655.0}, {"date": "2025-10-08", "close": 15.81, "volume": 345898.0}, {"date": "2025-10-09", "close": 15.11, "volume": 309478.0}, {"date": "2025-10-10", "close": 12.45, "volume": 570718.0}, {"date": "2025-10-13", "close": 12.61, "volume": 538304.0}, {"date": "2025-10-14", "close": 13.38, "volume": 399662.0}, {"date": "2025-10-15", "close": 13.57, "volume": 359485.0}, {"date": "2025-10-16", "close": 13.33, "volume": 315394.0}, {"date": "2025-10-17", "close": 13.25, "volume": 355675.0}, {"date": "2025-10-20", "close": 15.53, "volume": 445820.0}, {"date": "2025-10-21", "close": 15.27, "volume": 360777.0}, {"date": "2025-10-22", "close": 15.05, "volume": 364733.0}, {"date": "2025-10-23", "close": 15.2, "volume": 507465.0}, {"date": "2025-10-24", "close": 14.75, "volume": 114041.0}, {"date": "2025-10-27", "close": 14.38, "volume": 120419.0}, {"date": "2025-10-28", "close": 14.21, "volume": 177306.0}, {"date": "2025-10-29", "close": 13.48, "volume": 192378.0}, {"date": "2025-10-30", "close": 12.63, "volume": 169363.0}, {"date": "2025-10-31", "close": 13.12, "volume": 159168.0}, {"date": "2025-11-03", "close": 13.01, "volume": 147957.0}, {"date": "2025-11-04", "close": 12.77, "volume": 166082.0}, {"date": "2025-11-05", "close": 12.56, "volume": 161946.0}, {"date": "2025-11-06", "close": 11.81, "volume": 146003.0}, {"date": "2025-11-07", "close": 12.06, "volume": 158763.0}, {"date": "2025-11-10", "close": 12.07, "volume": 219863.0}, {"date": "2025-11-11", "close": 6.22, "volume": 5284519.0}, {"date": "2025-11-12", "close": 5.54, "volume": 1710950.0}, {"date": "2025-11-13", "close": 4.9, "volume": 1035700.0}, {"date": "2025-11-14", "close": 4.68, "volume": 842779.0}, {"date": "2025-11-17", "close": 4.92, "volume": 698291.0}, {"date": "2025-11-18", "close": 4.97, "volume": 577753.0}, {"date": "2025-11-19", "close": 4.57, "volume": 809265.0}, {"date": "2025-11-20", "close": 4.44, "volume": 784504.0}, {"date": "2025-11-21", "close": 4.29, "volume": 1054398.0}, {"date": "2025-11-24", "close": 4.33, "volume": 519597.0}, {"date": "2025-11-25", "close": 4.47, "volume": 563984.0}, {"date": "2025-11-26", "close": 4.44, "volume": 444566.0}, {"date": "2025-11-28", "close": 4.56, "volume": 209299.0}, {"date": "2025-12-01", "close": 4.22, "volume": 301791.0}, {"date": "2025-12-02", "close": 4.05, "volume": 432221.0}, {"date": "2025-12-03", "close": 4.31, "volume": 504794.0}, {"date": "2025-12-04", "close": 4.72, "volume": 627132.0}, {"date": "2025-12-05", "close": 4.39, "volume": 1597843.0}, {"date": "2025-12-08", "close": 4.34, "volume": 450688.0}, {"date": "2025-12-09", "close": 4.36, "volume": 326036.0}, {"date": "2025-12-10", "close": 4.4, "volume": 309852.0}, {"date": "2025-12-11", "close": 4.29, "volume": 316384.0}, {"date": "2025-12-12", "close": 4.18, "volume": 268224.0}, {"date": "2025-12-15", "close": 3.97, "volume": 567512.0}, {"date": "2025-12-16", "close": 3.92, "volume": 677999.0}, {"date": "2025-12-17", "close": 3.77, "volume": 383195.0}, {"date": "2025-12-18", "close": 3.61, "volume": 269256.0}, {"date": "2025-12-19", "close": 3.7, "volume": 271718.0}, {"date": "2025-12-22", "close": 3.68, "volume": 392586.0}, {"date": "2025-12-23", "close": 3.32, "volume": 690966.0}, {"date": "2025-12-24", "close": 3.29, "volume": 283053.0}, {"date": "2025-12-26", "close": 3.36, "volume": 1059298.0}, {"date": "2025-12-29", "close": 3.54, "volume": 423735.0}, {"date": "2025-12-30", "close": 3.62, "volume": 525132.0}, {"date": "2025-12-31", "close": 3.71, "volume": 388311.0}, {"date": "2026-01-02", "close": 3.7, "volume": 245400.0}, {"date": "2026-01-05", "close": 3.8, "volume": 491094.0}, {"date": "2026-01-06", "close": 4.29, "volume": 593920.0}, {"date": "2026-01-07", "close": 4.34, "volume": 446998.0}, {"date": "2026-01-08", "close": 4.67, "volume": 546168.0}, {"date": "2026-01-09", "close": 4.56, "volume": 675988.0}, {"date": "2026-01-12", "close": 5.57, "volume": 25305910.0}, {"date": "2026-01-13", "close": 5.12, "volume": 1261451.0}, {"date": "2026-01-14", "close": 5.48, "volume": 755275.0}, {"date": "2026-01-15", "close": 5.26, "volume": 702620.0}, {"date": "2026-01-16", "close": 5.3, "volume": 516273.0}, {"date": "2026-01-20", "close": 5.05, "volume": 519441.0}, {"date": "2026-01-21", "close": 5.2, "volume": 256693.0}, {"date": "2026-01-22", "close": 5.4, "volume": 280505.0}, {"date": "2026-01-23", "close": 5.11, "volume": 222364.0}, {"date": "2026-01-26", "close": 4.97, "volume": 255793.0}, {"date": "2026-01-27", "close": 5.68, "volume": 1045767.0}, {"date": "2026-01-28", "close": 5.025, "volume": 659945.0}, {"date": "2026-01-29", "close": 5.07, "volume": 245206.0}, {"date": "2026-01-30", "close": 5.01, "volume": 192414.0}, {"date": "2026-02-02", "close": 4.97, "volume": 246731.0}, {"date": "2026-02-03", "close": 5.04, "volume": 399663.0}, {"date": "2026-02-04", "close": 4.9, "volume": 201227.0}, {"date": "2026-02-05", "close": 4.39, "volume": 439624.0}, {"date": "2026-02-06", "close": 4.5, "volume": 218455.0}, {"date": "2026-02-09", "close": 4.65, "volume": 164292.0}, {"date": "2026-02-10", "close": 4.7, "volume": 190962.0}, {"date": "2026-02-11", "close": 4.54, "volume": 476265.0}, {"date": "2026-02-12", "close": 3.8, "volume": 701116.0}, {"date": "2026-02-13", "close": 3.39, "volume": 492626.0}, {"date": "2026-02-17", "close": 3.25, "volume": 427981.0}, {"date": "2026-02-18", "close": 3.47, "volume": 325494.0}, {"date": "2026-02-19", "close": 3.53, "volume": 201613.0}, {"date": "2026-02-20", "close": 3.53, "volume": 241665.0}, {"date": "2026-02-23", "close": 3.35, "volume": 333462.0}, {"date": "2026-02-24", "close": 3.34, "volume": 200310.0}, {"date": "2026-02-25", "close": 3.37, "volume": 321379.0}, {"date": "2026-02-26", "close": 3.64, "volume": 207591.0}, {"date": "2026-02-27", "close": 3.49, "volume": 247290.0}, {"date": "2026-03-02", "close": 3.57, "volume": 218182.0}, {"date": "2026-03-03", "close": 3.48, "volume": 250459.0}, {"date": "2026-03-04", "close": 3.53, "volume": 310941.0}, {"date": "2026-03-05", "close": 3.435, "volume": 235015.0}, {"date": "2026-03-06", "close": 3.18, "volume": 324788.0}, {"date": "2026-03-09", "close": 3.22, "volume": 458622.0}, {"date": "2026-03-10", "close": 3.18, "volume": 323559.0}, {"date": "2026-03-11", "close": 3.26, "volume": 189291.0}, {"date": "2026-03-12", "close": 3.16, "volume": 137849.0}, {"date": "2026-03-13", "close": 3.255, "volume": 194140.0}, {"date": "2026-03-16", "close": 3.35, "volume": 199901.0}, {"date": "2026-03-17", "close": 3.61, "volume": 168097.0}, {"date": "2026-03-18", "close": 3.35, "volume": 144776.0}, {"date": "2026-03-19", "close": 3.37, "volume": 123729.0}, {"date": "2026-03-20", "close": 3.36, "volume": 193581.0}, {"date": "2026-03-23", "close": 3.615, "volume": 199133.0}, {"date": "2026-03-24", "close": 3.53, "volume": 91713.0}, {"date": "2026-03-25", "close": 3.53, "volume": 88581.0}, {"date": "2026-03-26", "close": 3.52, "volume": 108778.0}, {"date": "2026-03-27", "close": 3.56, "volume": 175319.0}, {"date": "2026-03-30", "close": 3.61, "volume": 138168.0}, {"date": "2026-03-31", "close": 3.84, "volume": 138192.0}, {"date": "2026-04-01", "close": 3.84, "volume": 192384.0}, {"date": "2026-04-02", "close": 4.01, "volume": 95741.0}, {"date": "2026-04-06", "close": 4.08, "volume": 70043.0}, {"date": "2026-04-07", "close": 4.1, "volume": 78271.0}, {"date": "2026-04-08", "close": 4.2, "volume": 129657.0}, {"date": "2026-04-09", "close": 4.32, "volume": 77617.0}, {"date": "2026-04-10", "close": 4.2, "volume": 104091.0}, {"date": "2026-04-13", "close": 4.31, "volume": 86826.0}, {"date": "2026-04-14", "close": 4.35, "volume": 110917.0}, {"date": "2026-04-15", "close": 4.35, "volume": 101852.0}, {"date": "2026-04-16", "close": 4.4, "volume": 101732.0}, {"date": "2026-04-17", "close": 4.61, "volume": 217665.0}, {"date": "2026-04-20", "close": 4.61, "volume": 212324.0}, {"date": "2026-04-21", "close": 4.45, "volume": 114463.0}, {"date": "2026-04-22", "close": 4.52, "volume": 87001.0}, {"date": "2026-04-23", "close": 4.57, "volume": 142589.0}, {"date": "2026-04-24", "close": 4.52, "volume": 99412.0}, {"date": "2026-04-27", "close": 4.41, "volume": 117453.0}, {"date": "2026-04-28", "close": 4.32, "volume": 91175.0}, {"date": "2026-04-29", "close": 4.18, "volume": 151693.0}, {"date": "2026-04-30", "close": 4.27, "volume": 105000.0}, {"date": "2026-05-01", "close": 4.36, "volume": 134756.0}, {"date": "2026-05-04", "close": 4.33, "volume": 199207.0}, {"date": "2026-05-05", "close": 4.77, "volume": 194670.0}, {"date": "2026-05-06", "close": 4.51, "volume": 184493.0}, {"date": "2026-05-07", "close": 4.68, "volume": 157730.0}, {"date": "2026-05-08", "close": 3.695, "volume": 384333.0}, {"date": "2026-05-11", "close": 3.65, "volume": 237004.0}, {"date": "2026-05-12", "close": 3.84, "volume": 186611.0}, {"date": "2026-05-13", "close": 3.89, "volume": 160601.0}, {"date": "2026-05-14", "close": 3.81, "volume": 329973.0}, {"date": "2026-05-15", "close": 3.63, "volume": 214967.0}, {"date": "2026-05-18", "close": 3.72, "volume": 130528.0}, {"date": "2026-05-19", "close": 3.86, "volume": 119139.0}, {"date": "2026-05-20", "close": 4.38, "volume": 249970.0}, {"date": "2026-05-21", "close": 4.26, "volume": 93540.0}, {"date": "2026-05-22", "close": 4.32, "volume": 103455.0}, {"date": "2026-05-26", "close": 4.4, "volume": 152071.0}, {"date": "2026-05-27", "close": 4.39, "volume": 117401.0}, {"date": "2026-05-28", "close": 5.01, "volume": 384968.0}, {"date": "2026-05-29", "close": 4.89, "volume": 181026.0}, {"date": "2026-06-01", "close": 4.91, "volume": 233848.0}, {"date": "2026-06-02", "close": 5.07, "volume": 209665.0}, {"date": "2026-06-03", "close": 4.6, "volume": 328554.0}, {"date": "2026-06-04", "close": 4.73, "volume": 178010.0}, {"date": "2026-06-05", "close": 4.58, "volume": 128567.0}, {"date": "2026-06-08", "close": 4.32, "volume": 83961.0}, {"date": "2026-06-09", "close": 4.69, "volume": 192877.0}, {"date": "2026-06-10", "close": 4.62, "volume": 180183.0}, {"date": "2026-06-11", "close": 4.3, "volume": 141039.0}, {"date": "2026-06-12", "close": 4.49, "volume": 146663.0}, {"date": "2026-06-15", "close": 4.31, "volume": 258681.0}, {"date": "2026-06-16", "close": 4.41, "volume": 255366.0}, {"date": "2026-06-17", "close": 4.02, "volume": 91046.0}, {"date": "2026-06-18", "close": 5.05, "volume": 525986.0}, {"date": "2026-06-22", "close": 4.88, "volume": 211962.0}, {"date": "2026-06-23", "close": 4.76, "volume": 131984.0}, {"date": "2026-06-24", "close": 4.63, "volume": 208106.0}, {"date": "2026-06-25", "close": 4.59, "volume": 263611.0}, {"date": "2026-06-26", "close": 4.58, "volume": 2205663.0}, {"date": "2026-06-29", "close": 4.33, "volume": 388347.0}, {"date": "2026-06-30", "close": 4.32, "volume": 329679.0}, {"date": "2026-07-01", "close": 5.1, "volume": 320189.0}, {"date": "2026-07-02", "close": 4.72, "volume": 318378.0}, {"date": "2026-07-06", "close": 5.08, "volume": 147510.0}, {"date": "2026-07-07", "close": 4.79, "volume": 127216.0}, {"date": "2026-07-08", "close": 4.3, "volume": 242914.0}, {"date": "2026-07-09", "close": 4.45, "volume": 271797.0}, {"date": "2026-07-10", "close": 4.43, "volume": 96812.0}, {"date": "2026-07-13", "close": 4.36, "volume": 176140.0}, {"date": "2026-07-14", "close": 4.54, "volume": 162393.0}, {"date": "2026-07-15", "close": 4.53, "volume": 93060.0}, {"date": "2026-07-16", "close": 4.36, "volume": 112005.0}, {"date": "2026-07-17", "close": 4.2, "volume": 126105.0}, {"date": "2026-07-20", "close": 4.06, "volume": 139660.0}, {"date": "2026-07-21", "close": 4.12, "volume": 85945.0}, {"date": "2026-07-22", "close": 4.13, "volume": 112067.0}, {"date": "2026-07-23", "close": 4.23, "volume": 154883.0}, {"date": "2026-07-24", "close": 4.04, "volume": 88947.0}, {"date": "2026-07-27", "close": 4.32, "volume": 70141.0}, {"date": "2026-07-28", "close": 4.72, "volume": 179791.0}, {"date": "2026-07-29", "close": 4.66, "volume": 61787.0}, {"date": "2026-07-30", "close": 4.75, "volume": 50240.0}, {"date": "2026-07-31", "close": 4.57, "volume": 72906.0}, {"date": "2026-08-03", "close": 4.99, "volume": 92617.0}, {"date": "2026-08-04", "close": 5.22, "volume": 120602.0}, {"date": "2026-08-05", "close": 5.12, "volume": 95730.0}, {"date": "2026-08-06", "close": 5.2, "volume": 156474.0}, {"date": "2026-08-07", "close": 4.9, "volume": 233259.0}, {"date": "2026-08-10", "close": 4.93, "volume": 154005.0}, {"date": "2026-08-11", "close": 4.82, "volume": 118302.0}, {"date": "2026-08-12", "close": 4.5, "volume": 148379.0}, {"date": "2026-08-13", "close": 4.25, "volume": 146236.0}, {"date": "2026-08-14", "close": 4.51, "volume": 311975.0}], "refreshing": true}