{"ticker": "ONON", "overview": {"cik": "1858985", "ticker": "ONON", "name": "On Holding AG", "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "sic": "3021", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0002112397-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001670477-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001543789-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001670477-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001543789-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001550029-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001861118-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0002112397-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001858985-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002129772-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002126576-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001859889-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001859912-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000950103-26-012253", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001858985-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002100", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000434", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002112397-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001670477-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002126576-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001670477-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002112397-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001861118-26-000006", "price_sensitive": false}]}, "description": "On Holding AG trades as ONON on the NYSE and is registered in Switzerland, classified under Rubber & Plastics Footwear (SIC 3021). Privy Trades holds 40 insider filings for the company, from March 2026 to September 2026. Across those, 6 insiders disclosed 5 open-market purchases totalling $10.58M against 9 sales totalling $995.31K. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 10581880.265, "sell_n": 9, "sell_sum": 995306.4968, "net": 9586573.7682, "insiders": 6, "first_date": "2026-03-23", "last_date": "2026-09-08"}, "metrics": {"ticker": "ONON", "has_prices": true, "as_of": "2026-08-14", "last": 32.22, "prev_close": 31.59, "change": 0.629999999999999, "change_pct": 0.01994301994301991, "session_volume": 9065488.0, "vwap_5": 31.958519922699743, "vwap_20": 34.01082840652675, "vwap_60": 36.11614613808038, "vwap_250": 40.004023188283064, "high_52w": 50.63, "low_52w": 30.91, "avg_volume_20": 7784285.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001670477-26-000013", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Laura Miele", "who_key": "Miele Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18367.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000167047726000013/0001670477-26-000013-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "0002112397-26-000012", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Helena Helmersson", "who_key": "Helmersson Helena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19091.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112397/000211239726000012/0002112397-26-000012-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "0001543789-26-000012", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Dennis M. Durkin", "who_key": "Durkin Dennis M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21805.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000154378926000012/0001543789-26-000012-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "0002129772-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Scott Andrew Maguire", "who_key": "Maguire Scott Andrew", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40919.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Insider offloads $41K of ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/2129772/000212977226000006/0002129772-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0002126576-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Frank Sluis", "who_key": "Sluis Frank", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19058.754, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "CFO takes $19K off the table in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/2126576/000212657626000006/0002126576-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001859889-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Olivier Bernhard", "who_key": "Bernhard Olivier", "role": "Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1993790.5, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "ONON draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1859889/000185988926000006/0001859889-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001859912-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Caspar Felix Coppetti", "who_key": "Coppetti Caspar Felix", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1993790.5, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "4 insiders pile into ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1859912/000185991226000006/0001859912-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001017918-26-000061", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "BAMCO INC /NY/ takes a 5.12% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000061-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000950103-26-012253", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "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": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Hoffmann Martin takes a 1% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1860218/0000950103-26-012253-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0000950103-26-012255", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "David Michael Allemann", "who_key": "Allemann David Michael", "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": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Allemann David Michael moves to a 12.9% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1859853/0000950103-26-012255-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0000315066-26-002100", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "FMR LLC moves to a 5.4% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002100-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001670477-26-000009", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Laura Miele", "who_key": "Miele Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16023.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000167047726000009/0001670477-26-000009-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188149}, {"id": "0002112397-26-000008", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Helena Helmersson", "who_key": "Helmersson Helena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16687.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000211239726000008/0002112397-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188149}, {"id": "0001550029-26-000007", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000155002926000007/0001550029-26-000007-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192469}, {"id": "0001543789-26-000008", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Dennis M. Durkin", "who_key": "Durkin Dennis M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000154378926000008/0001543789-26-000008-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192469}, {"id": "0001861118-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Alexandre Perez", "who_key": "Perez Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186111826000006/0001861118-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192469}, {"id": "0002112397-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Helena Helmersson", "who_key": "Helmersson Helena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000211239726000006/0002112397-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192469}, {"id": "0001670477-26-000007", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Laura Miele", "who_key": "Miele Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Director files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000167047726000007/0001670477-26-000007-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192469}, {"id": "0002126576-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Frank Sluis", "who_key": "Sluis Frank", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "CFO files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000212657626000004/0002126576-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192469}, {"id": "0002129772-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Scott Andrew Maguire", "who_key": "Maguire Scott Andrew", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55353.162800000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Insider trims $55K of ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000212977226000004/0002129772-26-000004-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212629}, {"id": "0001859853-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "David Michael Allemann", "who_key": "Allemann David Michael", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2198098.536, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "That makes 3 insiders into ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185985326000004/0001859853-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001859912-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Caspar Felix Coppetti", "who_key": "Coppetti Caspar Felix", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2198102.193, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Chief exec picks up $2.2M of ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185991226000004/0001859912-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001859889-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Olivier Bernhard", "who_key": "Bernhard Olivier", "role": "Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2198098.536, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Big money into ONON \u2014 A top exec buys $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185988926000004/0001859889-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0000315066-26-001250", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "FMR LLC moves to a 8.1% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001250-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "0001860218-26-000021", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 148753.01499999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "ONON's CEO lightens up \u2014 $149K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000021/0001860218-26-000021-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}, {"id": "0001860218-26-000019", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 151729.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "ONON's CEO lightens up \u2014 $152K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000019/0001860218-26-000019-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283189}, {"id": "0001860218-26-000017", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 140911.17500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "ONON's CEO lightens up \u2014 $141K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000017/0001860218-26-000017-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}, {"id": "0001860218-26-000015", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 139377.335, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "CEO offloads $139K of ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000015/0001860218-26-000015-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}, {"id": "0001860218-26-000012", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 134074.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "ONON's CEO lightens up \u2014 $134K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000012/0001860218-26-000012-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}, {"id": "0001860218-26-000010", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 779294.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "CEO files routine paperwork on ONON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000010/0001860218-26-000010-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [{"id": "0001859912-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Caspar Felix Coppetti", "who_key": "Coppetti Caspar Felix", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1993790.5, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "4 insiders pile into ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1859912/000185991226000006/0001859912-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001859889-26-000006", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Olivier Bernhard", "who_key": "Bernhard Olivier", "role": "Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1993790.5, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "ONON draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1859889/000185988926000006/0001859889-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001859889-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Olivier Bernhard", "who_key": "Bernhard Olivier", "role": "Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2198098.536, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Big money into ONON \u2014 A top exec buys $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185988926000004/0001859889-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001859912-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Caspar Felix Coppetti", "who_key": "Coppetti Caspar Felix", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2198102.193, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Chief exec picks up $2.2M of ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185991226000004/0001859912-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001859853-26-000004", "src": "INSIDERS", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "David Michael Allemann", "who_key": "Allemann David Michael", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2198098.536, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "That makes 3 insiders into ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185985326000004/0001859853-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "institutional": [{"id": "13DG-0001017918-26-000061", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "BAMCO INC /NY/ takes a 5.12% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000061-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000950103-26-012253", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "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": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Hoffmann Martin takes a 1% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1860218/0000950103-26-012253-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0000950103-26-012255", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "David Michael Allemann", "who_key": "Allemann David Michael", "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": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "Allemann David Michael moves to a 12.9% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/1859853/0000950103-26-012255-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0000315066-26-002100", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "FMR LLC moves to a 5.4% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002100-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000315066-26-001250", "src": "13DG", "ticker": "ONON", "cik": "1858985", "company": "On Holding AG", "company_raw": "On Holding AG", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "Switzerland", "headline": "FMR LLC moves to a 8.1% passive stake in ONON", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001250-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "On Holding AG Class A Ordinary Shares", "new_value": "On Holding AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001858985", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001858985", "applied": 1, "detected_at": "2026-10-26T18:52:27.168004"}]}, "key_people": [{"who": "Caspar Felix Coppetti", "who_key": "Coppetti Caspar Felix", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 4191892.693, "sold": 0, "net": 4191892.693, "trades": 2, "top_score": 65.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1993790.5, "date": "2026-08-14", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859912/000185991226000006/0001859912-26-000006-index.htm"}, {"action": "BUY", "amount": 2198102.193, "date": "2026-05-14", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185991226000004/0001859912-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 1993790.5, "date": "2026-08-14", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859912/000185991226000006/0001859912-26-000006-index.htm"}}, {"who": "Olivier Bernhard", "who_key": "Bernhard Olivier", "role": "Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 4191889.036, "sold": 0, "net": 4191889.036, "trades": 2, "top_score": 55.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1993790.5, "date": "2026-08-14", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1859889/000185988926000006/0001859889-26-000006-index.htm"}, {"action": "BUY", "amount": 2198098.536, "date": "2026-05-14", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185988926000004/0001859889-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 1993790.5, "date": "2026-08-14", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1859889/000185988926000006/0001859889-26-000006-index.htm"}}, {"who": "David Michael Allemann", "who_key": "Allemann David Michael", "role": "Executive Officer & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 2198098.536, "sold": 0, "net": 2198098.536, "trades": 1, "top_score": 65.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2198098.536, "date": "2026-05-14", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185985326000004/0001859853-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 2198098.536, "date": "2026-05-14", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000185985326000004/0001859853-26-000004-index.htm"}}, {"who": "Martin Hoffmann", "who_key": "Hoffmann Martin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 879975.13, "net": -879975.13, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148753.01499999998, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000021/0001860218-26-000021-index.htm"}, {"action": "SELL", "amount": 151729.81, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000019/0001860218-26-000019-index.htm"}, {"action": "SELL", "amount": 140911.17500000002, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000017/0001860218-26-000017-index.htm"}, {"action": "SELL", "amount": 139377.335, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000015/0001860218-26-000015-index.htm"}, {"action": "SELL", "amount": 134074.88, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000012/0001860218-26-000012-index.htm"}, {"action": "SELL", "amount": 165128.915, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000004/0001860218-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 148753.01499999998, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000186021826000021/0001860218-26-000021-index.htm"}}, {"who": "Scott Andrew Maguire", "who_key": "Maguire Scott Andrew", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 96272.6128, "net": -96272.6128, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40919.450000000004, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2129772/000212977226000006/0002129772-26-000006-index.htm"}, {"action": "SELL", "amount": 55353.162800000006, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858985/000212977226000004/0002129772-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 40919.450000000004, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2129772/000212977226000006/0002129772-26-000006-index.htm"}}, {"who": "Frank Sluis", "who_key": "Sluis Frank", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19058.754, "net": -19058.754, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19058.754, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126576/000212657626000006/0002126576-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 19058.754, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126576/000212657626000006/0002126576-26-000006-index.htm"}}, {"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/09b9c1ed-1d73-4f17-b6f8-7b2d92021c5b/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/218c16a3-d408-4cc0-aa89-08730d05dfc3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/09b9c1ed-1d73-4f17-b6f8-7b2d92021c5b/"}}], "activity": [{"date": "2026-08-14", "net": 3987581.0}, {"date": "2026-09-08", "net": -59978.204000000005}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0002112397-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001670477-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001543789-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001670477-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001543789-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001550029-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001861118-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0002112397-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "Foreign material event", "accession": "0001858985-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002129772-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002126576-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001859889-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001859912-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000950103-26-012253", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001858985-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002100", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001958244-26-000434", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002112397-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001670477-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002126576-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001670477-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002112397-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001861118-26-000006", "price_sensitive": false}], "performance": {"ticker": "ONON", "has_prices": true, "summary": {"n": 6, "avg": -0.1284493701946338, "win_rate": 0.0, "best": 0.0, "worst": -0.39447472279646684, "as_of": "2026-08-14"}, "buys": [{"who": "Coppetti Caspar Felix", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer & Co-CEO, Director", "amount": 1993790.5, "date": "2026-08-14", "score": 65.0, "ref_price": 32.22, "return": 0.0}, {"who": "Bernhard Olivier", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 1993790.5, "date": "2026-08-14", "score": 54.8, "ref_price": 32.22, "return": 0.0}, {"who": "Bernhard Olivier", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 2198098.536, "date": "2026-05-14", "score": 55.3, "ref_price": 36.84, "return": -0.1254071661237786}, {"who": "Coppetti Caspar Felix", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer & Co-CEO, Director", "amount": 2198102.193, "date": "2026-05-14", "score": 65.4, "ref_price": 36.84, "return": -0.1254071661237786}, {"who": "Allemann David Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer & Co-CEO, Director", "amount": 2198098.536, "date": "2026-05-14", "score": 65.4, "ref_price": 36.84, "return": -0.1254071661237786}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 53.21, "return": -0.39447472279646684}]}, "price_series": [{"date": "2021-09-15", "close": 35.0, "volume": 13765820.0}, {"date": "2021-09-16", "close": 37.49, "volume": 6458744.0}, {"date": "2021-09-17", "close": 38.95, "volume": 3661908.0}, {"date": "2021-09-20", "close": 36.01, "volume": 2779643.0}, {"date": "2021-09-21", "close": 38.64, "volume": 1339494.0}, {"date": "2021-09-22", "close": 35.75, "volume": 1703681.0}, {"date": "2021-09-23", "close": 37.34, "volume": 902269.0}, {"date": "2021-09-24", "close": 36.02, "volume": 1180981.0}, {"date": "2021-09-27", "close": 33.37, "volume": 1780587.0}, {"date": "2021-09-28", "close": 32.0, "volume": 1776255.0}, {"date": "2021-09-29", "close": 30.9, "volume": 2383351.0}, {"date": "2021-09-30", "close": 30.13, "volume": 1468851.0}, {"date": "2021-10-01", "close": 30.5, "volume": 1062483.0}, {"date": "2021-10-04", "close": 29.09, "volume": 1308536.0}, {"date": "2021-10-05", "close": 30.44, "volume": 1370182.0}, {"date": "2021-10-06", "close": 29.59, "volume": 743370.0}, {"date": "2021-10-07", "close": 29.84, "volume": 615653.0}, {"date": "2021-10-08", "close": 30.07, "volume": 619415.0}, {"date": "2021-10-11", "close": 30.69, "volume": 1315704.0}, {"date": "2021-10-12", "close": 30.54, "volume": 1164215.0}, {"date": "2021-10-13", "close": 30.7, "volume": 684670.0}, {"date": "2021-10-14", "close": 29.57, "volume": 1179358.0}, {"date": "2021-10-15", "close": 29.72, "volume": 413471.0}, {"date": "2021-10-18", "close": 30.07, "volume": 567856.0}, {"date": "2021-10-19", "close": 29.77, "volume": 568471.0}, {"date": "2021-10-20", "close": 31.36, "volume": 1265312.0}, {"date": "2021-10-21", "close": 33.71, "volume": 1294301.0}, {"date": "2021-10-22", "close": 33.26, "volume": 778638.0}, {"date": "2021-10-25", "close": 34.98, "volume": 1154443.0}, {"date": "2021-10-26", "close": 35.58, "volume": 1571152.0}, {"date": "2021-10-27", "close": 34.0, "volume": 1218292.0}, {"date": "2021-10-28", "close": 33.7, "volume": 863696.0}, {"date": "2021-10-29", "close": 34.16, "volume": 402670.0}, {"date": "2021-11-01", "close": 36.58, "volume": 1037505.0}, {"date": "2021-11-02", "close": 35.41, "volume": 542600.0}, {"date": "2021-11-03", "close": 38.45, "volume": 1599892.0}, {"date": "2021-11-04", "close": 37.63, "volume": 1198764.0}, {"date": "2021-11-05", "close": 39.19, "volume": 1037441.0}, {"date": "2021-11-08", "close": 38.24, "volume": 2049067.0}, {"date": "2021-11-09", "close": 37.85, "volume": 1066204.0}, {"date": "2021-11-10", "close": 37.19, "volume": 783192.0}, {"date": "2021-11-11", "close": 37.01, "volume": 765769.0}, {"date": "2021-11-12", "close": 37.2, "volume": 662720.0}, {"date": "2021-11-15", "close": 36.43, "volume": 2112367.0}, {"date": "2021-11-16", "close": 45.61, "volume": 8917015.0}, {"date": "2021-11-17", "close": 51.45, "volume": 7956373.0}, {"date": "2021-11-18", "close": 45.0, "volume": 3128772.0}, {"date": "2021-11-19", "close": 44.94, "volume": 3758612.0}, {"date": "2021-11-22", "close": 42.56, "volume": 2243511.0}, {"date": "2021-11-23", "close": 42.49, "volume": 2366987.0}, {"date": "2021-11-24", "close": 45.71, "volume": 1907758.0}, {"date": "2021-11-26", "close": 43.11, "volume": 1446650.0}, {"date": "2021-11-29", "close": 42.25, "volume": 1608740.0}, {"date": "2021-11-30", "close": 40.16, "volume": 2145626.0}, {"date": "2021-12-01", "close": 39.05, "volume": 1900423.0}, {"date": "2021-12-02", "close": 38.75, "volume": 1906113.0}, {"date": "2021-12-03", "close": 36.8, "volume": 2388839.0}, {"date": "2021-12-06", "close": 40.15, "volume": 1763950.0}, {"date": "2021-12-07", "close": 42.39, "volume": 1601334.0}, {"date": "2021-12-08", "close": 41.81, "volume": 1078627.0}, {"date": "2021-12-09", "close": 39.41, "volume": 1231537.0}, {"date": "2021-12-10", "close": 38.28, "volume": 1496642.0}, {"date": "2021-12-13", "close": 36.02, "volume": 2012372.0}, {"date": "2021-12-14", "close": 36.56, "volume": 1720920.0}, {"date": "2021-12-15", "close": 37.2, "volume": 1092419.0}, {"date": "2021-12-16", "close": 36.12, "volume": 1860607.0}, {"date": "2021-12-17", "close": 36.2, "volume": 1823631.0}, {"date": "2021-12-20", "close": 35.26, "volume": 948571.0}, {"date": "2021-12-21", "close": 37.58, "volume": 1034044.0}, {"date": "2021-12-22", "close": 37.67, "volume": 486351.0}, {"date": "2021-12-23", "close": 38.61, "volume": 1089953.0}, {"date": "2021-12-27", "close": 36.52, "volume": 1361484.0}, {"date": "2021-12-28", "close": 35.44, "volume": 813475.0}, {"date": "2021-12-29", "close": 37.03, "volume": 743471.0}, {"date": "2021-12-30", "close": 38.07, "volume": 632685.0}, {"date": "2021-12-31", "close": 37.81, "volume": 295722.0}, {"date": "2022-01-03", "close": 38.68, "volume": 1497222.0}, {"date": "2022-01-04", "close": 36.44, "volume": 1542964.0}, {"date": "2022-01-05", "close": 32.86, "volume": 2613851.0}, {"date": "2022-01-06", "close": 33.36, "volume": 1990340.0}, {"date": "2022-01-07", "close": 33.0, "volume": 1860664.0}, {"date": "2022-01-10", "close": 31.47, "volume": 3130249.0}, {"date": "2022-01-11", "close": 32.12, "volume": 6291980.0}, {"date": "2022-01-12", "close": 30.68, "volume": 3799324.0}, {"date": "2022-01-13", "close": 29.45, "volume": 2776603.0}, {"date": "2022-01-14", "close": 28.03, "volume": 4726798.0}, {"date": "2022-01-18", "close": 27.37, "volume": 2772116.0}, {"date": "2022-01-19", "close": 26.83, "volume": 1810615.0}, {"date": "2022-01-20", "close": 26.26, "volume": 3591350.0}, {"date": "2022-01-21", "close": 25.75, "volume": 4440047.0}, {"date": "2022-01-24", "close": 26.6, "volume": 6137876.0}, {"date": "2022-01-25", "close": 25.43, "volume": 2750680.0}, {"date": "2022-01-26", "close": 25.0, "volume": 2403267.0}, {"date": "2022-01-27", "close": 24.22, "volume": 1809216.0}, {"date": "2022-01-28", "close": 24.4, "volume": 2800041.0}, {"date": "2022-01-31", "close": 26.37, "volume": 2438416.0}, {"date": "2022-02-01", "close": 28.38, "volume": 3018110.0}, {"date": "2022-02-02", "close": 28.69, "volume": 2255135.0}, {"date": "2022-02-03", "close": 26.95, "volume": 2189772.0}, {"date": "2022-02-04", "close": 27.78, "volume": 1641917.0}, {"date": "2022-02-07", "close": 28.5, "volume": 1885673.0}, {"date": "2022-02-08", "close": 29.44, "volume": 905532.0}, {"date": "2022-02-09", "close": 30.25, "volume": 1963694.0}, {"date": "2022-02-10", "close": 29.37, "volume": 2050339.0}, {"date": "2022-02-11", "close": 27.45, "volume": 3060894.0}, {"date": "2022-02-14", "close": 27.07, "volume": 1461059.0}, {"date": "2022-02-15", "close": 27.75, "volume": 1785539.0}, {"date": "2022-02-16", "close": 28.32, "volume": 1587790.0}, {"date": "2022-02-17", "close": 26.54, "volume": 1161012.0}, {"date": "2022-02-18", "close": 25.03, "volume": 2156623.0}, {"date": "2022-02-22", "close": 24.22, "volume": 3169123.0}, {"date": "2022-02-23", "close": 23.83, "volume": 4391492.0}, {"date": "2022-02-24", "close": 24.63, "volume": 3859000.0}, {"date": "2022-02-25", "close": 24.01, "volume": 1662368.0}, {"date": "2022-02-28", "close": 24.35, "volume": 1716255.0}, {"date": "2022-03-01", "close": 21.95, "volume": 3831539.0}, {"date": "2022-03-02", "close": 23.55, "volume": 2884385.0}, {"date": "2022-03-03", "close": 22.66, "volume": 1584933.0}, {"date": "2022-03-04", "close": 21.97, "volume": 1743585.0}, {"date": "2022-03-07", "close": 20.73, "volume": 2669737.0}, {"date": "2022-03-08", "close": 20.83, "volume": 2400274.0}, {"date": "2022-03-09", "close": 22.89, "volume": 2175960.0}, {"date": "2022-03-10", "close": 23.05, "volume": 1852474.0}, {"date": "2022-03-11", "close": 22.02, "volume": 1908423.0}, {"date": "2022-03-14", "close": 19.92, "volume": 5321059.0}, {"date": "2022-03-15", "close": 21.33, "volume": 2342767.0}, {"date": "2022-03-16", "close": 23.53, "volume": 3341803.0}, {"date": "2022-03-17", "close": 24.43, "volume": 4367049.0}, {"date": "2022-03-18", "close": 27.83, "volume": 8037531.0}, {"date": "2022-03-21", "close": 27.14, "volume": 4455617.0}, {"date": "2022-03-22", "close": 27.75, "volume": 3252867.0}, {"date": "2022-03-23", "close": 27.44, "volume": 2666114.0}, {"date": "2022-03-24", "close": 26.66, "volume": 2035929.0}, {"date": "2022-03-25", "close": 25.55, "volume": 2375202.0}, {"date": "2022-03-28", "close": 26.12, "volume": 1429313.0}, {"date": "2022-03-29", "close": 26.89, "volume": 2741092.0}, {"date": "2022-03-30", "close": 26.23, "volume": 1260796.0}, {"date": "2022-03-31", "close": 25.24, "volume": 2093495.0}, {"date": "2022-04-01", "close": 25.63, "volume": 1193263.0}, {"date": "2022-04-04", "close": 26.82, "volume": 1649593.0}, {"date": "2022-04-05", "close": 25.2, "volume": 1408833.0}, {"date": "2022-04-06", "close": 23.5, "volume": 3375872.0}, {"date": "2022-04-07", "close": 23.39, "volume": 1860184.0}, {"date": "2022-04-08", "close": 22.68, "volume": 1046541.0}, {"date": "2022-04-11", "close": 22.98, "volume": 1441996.0}, {"date": "2022-04-12", "close": 23.75, "volume": 3001615.0}, {"date": "2022-04-13", "close": 24.55, "volume": 3309601.0}, {"date": "2022-04-14", "close": 24.82, "volume": 2021847.0}, {"date": "2022-04-18", "close": 24.55, "volume": 2109432.0}, {"date": "2022-04-19", "close": 26.01, "volume": 2388070.0}, {"date": "2022-04-20", "close": 26.05, "volume": 2081558.0}, {"date": "2022-04-21", "close": 26.14, "volume": 3859922.0}, {"date": "2022-04-22", "close": 26.01, "volume": 3775728.0}, {"date": "2022-04-25", "close": 26.21, "volume": 2332341.0}, {"date": "2022-04-26", "close": 23.94, "volume": 5559252.0}, {"date": "2022-04-27", "close": 24.11, "volume": 2445382.0}, {"date": "2022-04-28", "close": 25.55, "volume": 1788801.0}, {"date": "2022-04-29", "close": 24.97, "volume": 2077078.0}, {"date": "2022-05-02", "close": 26.04, "volume": 1824602.0}, {"date": "2022-05-03", "close": 26.29, "volume": 1518993.0}, {"date": "2022-05-04", "close": 25.73, "volume": 2932866.0}, {"date": "2022-05-05", "close": 23.24, "volume": 3372201.0}, {"date": "2022-05-06", "close": 22.53, "volume": 4520630.0}, {"date": "2022-05-09", "close": 20.74, "volume": 4420918.0}, {"date": "2022-05-10", "close": 20.1, "volume": 3273312.0}, {"date": "2022-05-11", "close": 16.73, "volume": 5856515.0}, {"date": "2022-05-12", "close": 19.02, "volume": 6576041.0}, {"date": "2022-05-13", "close": 20.22, "volume": 4280258.0}, {"date": "2022-05-16", "close": 20.4, "volume": 5197802.0}, {"date": "2022-05-17", "close": 20.61, "volume": 6976119.0}, {"date": "2022-05-18", "close": 19.62, "volume": 4612959.0}, {"date": "2022-05-19", "close": 20.73, "volume": 7060617.0}, {"date": "2022-05-20", "close": 19.95, "volume": 4614587.0}, {"date": "2022-05-23", "close": 20.04, "volume": 2490557.0}, {"date": "2022-05-24", "close": 18.32, "volume": 2976840.0}, {"date": "2022-05-25", "close": 18.66, "volume": 2549037.0}, {"date": "2022-05-26", "close": 19.7, "volume": 1974947.0}, {"date": "2022-05-27", "close": 21.0, "volume": 2868634.0}, {"date": "2022-05-31", "close": 20.65, "volume": 1682266.0}, {"date": "2022-06-01", "close": 21.12, "volume": 1736016.0}, {"date": "2022-06-02", "close": 22.68, "volume": 2715941.0}, {"date": "2022-06-03", "close": 21.91, "volume": 1190416.0}, {"date": "2022-06-06", "close": 20.94, "volume": 3205698.0}, {"date": "2022-06-07", "close": 21.16, "volume": 1230194.0}, {"date": "2022-06-08", "close": 21.22, "volume": 1345061.0}, {"date": "2022-06-09", "close": 20.73, "volume": 1171647.0}, {"date": "2022-06-10", "close": 20.14, "volume": 1301534.0}, {"date": "2022-06-13", "close": 19.05, "volume": 1996977.0}, {"date": "2022-06-14", "close": 19.2, "volume": 1282167.0}, {"date": "2022-06-15", "close": 18.99, "volume": 1949534.0}, {"date": "2022-06-16", "close": 17.13, "volume": 3092231.0}, {"date": "2022-06-17", "close": 17.0, "volume": 2606121.0}, {"date": "2022-06-21", "close": 17.11, "volume": 2900965.0}, {"date": "2022-06-22", "close": 17.43, "volume": 1823019.0}, {"date": "2022-06-23", "close": 18.28, "volume": 1666703.0}, {"date": "2022-06-24", "close": 18.99, "volume": 1362756.0}, {"date": "2022-06-27", "close": 18.29, "volume": 2147537.0}, {"date": "2022-06-28", "close": 17.45, "volume": 1246759.0}, {"date": "2022-06-29", "close": 17.78, "volume": 998353.0}, {"date": "2022-06-30", "close": 17.69, "volume": 2687173.0}, {"date": "2022-07-01", "close": 17.66, "volume": 1355921.0}, {"date": "2022-07-05", "close": 18.55, "volume": 1287626.0}, {"date": "2022-07-06", "close": 17.71, "volume": 1058474.0}, {"date": "2022-07-07", "close": 18.1, "volume": 1653392.0}, {"date": "2022-07-08", "close": 18.04, "volume": 2073183.0}, {"date": "2022-07-11", "close": 17.46, "volume": 1114528.0}, {"date": "2022-07-12", "close": 17.32, "volume": 1929487.0}, {"date": "2022-07-13", "close": 17.42, "volume": 1403229.0}, {"date": "2022-07-14", "close": 16.54, "volume": 2287384.0}, {"date": "2022-07-15", "close": 17.2, "volume": 2822650.0}, {"date": "2022-07-18", "close": 17.73, "volume": 1877591.0}, {"date": "2022-07-19", "close": 19.05, "volume": 2673325.0}, {"date": "2022-07-20", "close": 19.27, "volume": 3675275.0}, {"date": "2022-07-21", "close": 19.94, "volume": 2116970.0}, {"date": "2022-07-22", "close": 19.45, "volume": 1217079.0}, {"date": "2022-07-25", "close": 19.34, "volume": 822426.0}, {"date": "2022-07-26", "close": 18.53, "volume": 1734573.0}, {"date": "2022-07-27", "close": 19.11, "volume": 2206259.0}, {"date": "2022-07-28", "close": 21.17, "volume": 3457790.0}, {"date": "2022-07-29", "close": 21.77, "volume": 3504933.0}, {"date": "2022-08-01", "close": 22.19, "volume": 1591042.0}, {"date": "2022-08-02", "close": 21.69, "volume": 1165945.0}, {"date": "2022-08-03", "close": 22.45, "volume": 2475263.0}, {"date": "2022-08-04", "close": 22.63, "volume": 1239591.0}, {"date": "2022-08-05", "close": 22.84, "volume": 1560228.0}, {"date": "2022-08-08", "close": 23.48, "volume": 2166639.0}, {"date": "2022-08-09", "close": 22.56, "volume": 1734599.0}, {"date": "2022-08-10", "close": 23.9, "volume": 1831277.0}, {"date": "2022-08-11", "close": 23.88, "volume": 2574034.0}, {"date": "2022-08-12", "close": 24.47, "volume": 2339974.0}, {"date": "2022-08-15", "close": 24.46, "volume": 5233705.0}, {"date": "2022-08-16", "close": 24.28, "volume": 6531165.0}, {"date": "2022-08-17", "close": 24.07, "volume": 3188019.0}, {"date": "2022-08-18", "close": 23.66, "volume": 2762363.0}, {"date": "2022-08-19", "close": 22.47, "volume": 2260935.0}, {"date": "2022-08-22", "close": 21.72, "volume": 1624028.0}, {"date": "2022-08-23", "close": 21.85, "volume": 1124230.0}, {"date": "2022-08-24", "close": 21.75, "volume": 2073156.0}, {"date": "2022-08-25", "close": 21.78, "volume": 1721103.0}, {"date": "2022-08-26", "close": 20.9, "volume": 2694277.0}, {"date": "2022-08-29", "close": 20.76, "volume": 2464031.0}, {"date": "2022-08-30", "close": 20.62, "volume": 1981833.0}, {"date": "2022-08-31", "close": 19.99, "volume": 2249748.0}, {"date": "2022-09-01", "close": 19.48, "volume": 2734679.0}, {"date": "2022-09-02", "close": 19.37, "volume": 1635172.0}, {"date": "2022-09-06", "close": 18.78, "volume": 2984009.0}, {"date": "2022-09-07", "close": 19.54, "volume": 1657575.0}, {"date": "2022-09-08", "close": 19.75, "volume": 1269245.0}, {"date": "2022-09-09", "close": 20.28, "volume": 1646141.0}, {"date": "2022-09-12", "close": 20.92, "volume": 1351707.0}, {"date": "2022-09-13", "close": 19.1, "volume": 2910205.0}, {"date": "2022-09-14", "close": 19.23, "volume": 1731557.0}, {"date": "2022-09-15", "close": 18.62, "volume": 2516043.0}, {"date": "2022-09-16", "close": 18.1, "volume": 2499327.0}, {"date": "2022-09-19", "close": 18.25, "volume": 2386301.0}, {"date": "2022-09-20", "close": 17.73, "volume": 2027622.0}, {"date": "2022-09-21", "close": 17.74, "volume": 3155411.0}, {"date": "2022-09-22", "close": 17.35, "volume": 2371231.0}, {"date": "2022-09-23", "close": 17.16, "volume": 2821901.0}, {"date": "2022-09-26", "close": 16.56, "volume": 1714524.0}, {"date": "2022-09-27", "close": 16.93, "volume": 2399487.0}, {"date": "2022-09-28", "close": 17.91, "volume": 2529486.0}, {"date": "2022-09-29", "close": 17.3, "volume": 2181904.0}, {"date": "2022-09-30", "close": 16.05, "volume": 4685748.0}, {"date": "2022-10-03", "close": 16.8, "volume": 2112572.0}, {"date": "2022-10-04", "close": 17.65, "volume": 1975035.0}, {"date": "2022-10-05", "close": 17.91, "volume": 1501778.0}, {"date": "2022-10-06", "close": 18.07, "volume": 1508066.0}, {"date": "2022-10-07", "close": 16.78, "volume": 1745641.0}, {"date": "2022-10-10", "close": 16.0, "volume": 2133090.0}, {"date": "2022-10-11", "close": 16.3, "volume": 1800302.0}, {"date": "2022-10-12", "close": 16.84, "volume": 2344753.0}, {"date": "2022-10-13", "close": 17.14, "volume": 2131444.0}, {"date": "2022-10-14", "close": 16.09, "volume": 1470780.0}, {"date": "2022-10-17", "close": 16.52, "volume": 1232821.0}, {"date": "2022-10-18", "close": 16.99, "volume": 1135478.0}, {"date": "2022-10-19", "close": 16.21, "volume": 2038282.0}, {"date": "2022-10-20", "close": 16.17, "volume": 3600337.0}, {"date": "2022-10-21", "close": 16.48, "volume": 1867671.0}, {"date": "2022-10-24", "close": 16.8, "volume": 1453344.0}, {"date": "2022-10-25", "close": 18.13, "volume": 2864991.0}, {"date": "2022-10-26", "close": 17.85, "volume": 2416564.0}, {"date": "2022-10-27", "close": 17.38, "volume": 1422911.0}, {"date": "2022-10-28", "close": 17.58, "volume": 1387519.0}, {"date": "2022-10-31", "close": 17.59, "volume": 2171684.0}, {"date": "2022-11-01", "close": 17.71, "volume": 2119044.0}, {"date": "2022-11-02", "close": 16.85, "volume": 2133879.0}, {"date": "2022-11-03", "close": 17.0, "volume": 1692626.0}, {"date": "2022-11-04", "close": 17.63, "volume": 1822212.0}, {"date": "2022-11-07", "close": 17.45, "volume": 1432295.0}, {"date": "2022-11-08", "close": 17.32, "volume": 2391198.0}, {"date": "2022-11-09", "close": 16.45, "volume": 2224003.0}, {"date": "2022-11-10", "close": 18.09, "volume": 3409573.0}, {"date": "2022-11-11", "close": 19.58, "volume": 3600864.0}, {"date": "2022-11-14", "close": 19.64, "volume": 2796974.0}, {"date": "2022-11-15", "close": 20.16, "volume": 4092682.0}, {"date": "2022-11-16", "close": 18.4, "volume": 8840740.0}, {"date": "2022-11-17", "close": 17.32, "volume": 3307806.0}, {"date": "2022-11-18", "close": 16.93, "volume": 2459032.0}, {"date": "2022-11-21", "close": 17.02, "volume": 3229395.0}, {"date": "2022-11-22", "close": 18.17, "volume": 2906023.0}, {"date": "2022-11-23", "close": 18.61, "volume": 2666422.0}, {"date": "2022-11-25", "close": 18.47, "volume": 1025375.0}, {"date": "2022-11-28", "close": 18.51, "volume": 1727177.0}, {"date": "2022-11-29", "close": 18.44, "volume": 1629834.0}, {"date": "2022-11-30", "close": 19.42, "volume": 1677145.0}, {"date": "2022-12-01", "close": 19.23, "volume": 2056430.0}, {"date": "2022-12-02", "close": 19.61, "volume": 1789270.0}, {"date": "2022-12-05", "close": 18.86, "volume": 1350428.0}, {"date": "2022-12-06", "close": 17.91, "volume": 1160509.0}, {"date": "2022-12-07", "close": 18.03, "volume": 1092252.0}, {"date": "2022-12-08", "close": 17.87, "volume": 1460552.0}, {"date": "2022-12-09", "close": 17.42, "volume": 1676444.0}, {"date": "2022-12-12", "close": 17.72, "volume": 1517264.0}, {"date": "2022-12-13", "close": 17.64, "volume": 1290122.0}, {"date": "2022-12-14", "close": 17.83, "volume": 906839.0}, {"date": "2022-12-15", "close": 17.12, "volume": 1377086.0}, {"date": "2022-12-16", "close": 16.49, "volume": 2063073.0}, {"date": "2022-12-19", "close": 16.34, "volume": 1711679.0}, {"date": "2022-12-20", "close": 16.39, "volume": 2178428.0}, {"date": "2022-12-21", "close": 16.85, "volume": 2616761.0}, {"date": "2022-12-22", "close": 16.62, "volume": 1641799.0}, {"date": "2022-12-23", "close": 16.28, "volume": 1499896.0}, {"date": "2022-12-27", "close": 16.39, "volume": 1166417.0}, {"date": "2022-12-28", "close": 16.37, "volume": 2321351.0}, {"date": "2022-12-29", "close": 17.27, "volume": 1655065.0}, {"date": "2022-12-30", "close": 17.16, "volume": 1220537.0}, {"date": "2023-01-03", "close": 17.07, "volume": 1466068.0}, {"date": "2023-01-04", "close": 17.48, "volume": 1926137.0}, {"date": "2023-01-05", "close": 17.48, "volume": 2470367.0}, {"date": "2023-01-06", "close": 19.13, "volume": 4991334.0}, {"date": "2023-01-09", "close": 19.12, "volume": 2866136.0}, {"date": "2023-01-10", "close": 19.71, "volume": 2592885.0}, {"date": "2023-01-11", "close": 20.54, "volume": 2977245.0}, {"date": "2023-01-12", "close": 20.32, "volume": 3297486.0}, {"date": "2023-01-13", "close": 20.7, "volume": 2206233.0}, {"date": "2023-01-17", "close": 21.36, "volume": 2599890.0}, {"date": "2023-01-18", "close": 20.82, "volume": 1670073.0}, {"date": "2023-01-19", "close": 20.6, "volume": 1577194.0}, {"date": "2023-01-20", "close": 21.16, "volume": 2687687.0}, {"date": "2023-01-23", "close": 22.27, "volume": 2680969.0}, {"date": "2023-01-24", "close": 21.79, "volume": 2004928.0}, {"date": "2023-01-25", "close": 22.21, "volume": 2000501.0}, {"date": "2023-01-26", "close": 22.23, "volume": 2327722.0}, {"date": "2023-01-27", "close": 22.88, "volume": 2690920.0}, {"date": "2023-01-30", "close": 22.89, "volume": 2317793.0}, {"date": "2023-01-31", "close": 23.2, "volume": 1513942.0}, {"date": "2023-02-01", "close": 23.77, "volume": 3312603.0}, {"date": "2023-02-02", "close": 23.78, "volume": 3030702.0}, {"date": "2023-02-03", "close": 22.89, "volume": 2441196.0}, {"date": "2023-02-06", "close": 22.49, "volume": 1771812.0}, {"date": "2023-02-07", "close": 21.99, "volume": 2831617.0}, {"date": "2023-02-08", "close": 21.42, "volume": 1922765.0}, {"date": "2023-02-09", "close": 21.18, "volume": 1945549.0}, {"date": "2023-02-10", "close": 21.11, "volume": 1344379.0}, {"date": "2023-02-13", "close": 21.71, "volume": 2013825.0}, {"date": "2023-02-14", "close": 23.08, "volume": 2531429.0}, {"date": "2023-02-15", "close": 23.56, "volume": 1787550.0}, {"date": "2023-02-16", "close": 22.16, "volume": 2195150.0}, {"date": "2023-02-17", "close": 21.75, "volume": 2264542.0}, {"date": "2023-02-21", "close": 21.05, "volume": 2709765.0}, {"date": "2023-02-22", "close": 21.05, "volume": 1978378.0}, {"date": "2023-02-23", "close": 21.16, "volume": 1643407.0}, {"date": "2023-02-24", "close": 20.68, "volume": 1737967.0}, {"date": "2023-02-27", "close": 21.31, "volume": 1595709.0}, {"date": "2023-02-28", "close": 21.87, "volume": 3030444.0}, {"date": "2023-03-01", "close": 22.19, "volume": 2542833.0}, {"date": "2023-03-02", "close": 22.58, "volume": 1961996.0}, {"date": "2023-03-03", "close": 22.77, "volume": 1715934.0}, {"date": "2023-03-06", "close": 22.47, "volume": 1816722.0}, {"date": "2023-03-07", "close": 22.31, "volume": 1439362.0}, {"date": "2023-03-08", "close": 22.34, "volume": 1292503.0}, {"date": "2023-03-09", "close": 21.22, "volume": 2470562.0}, {"date": "2023-03-10", "close": 20.49, "volume": 2329261.0}, {"date": "2023-03-13", "close": 20.25, "volume": 1878858.0}, {"date": "2023-03-14", "close": 20.97, "volume": 1327400.0}, {"date": "2023-03-15", "close": 20.55, "volume": 1711616.0}, {"date": "2023-03-16", "close": 21.72, "volume": 3108586.0}, {"date": "2023-03-17", "close": 21.61, "volume": 2959924.0}, {"date": "2023-03-20", "close": 21.57, "volume": 3018480.0}, {"date": "2023-03-21", "close": 27.26, "volume": 27341060.0}, {"date": "2023-03-22", "close": 27.36, "volume": 17363500.0}, {"date": "2023-03-23", "close": 30.64, "volume": 18904270.0}, {"date": "2023-03-24", "close": 31.66, "volume": 8649769.0}, {"date": "2023-03-27", "close": 30.24, "volume": 7405212.0}, {"date": "2023-03-28", "close": 29.69, "volume": 5693023.0}, {"date": "2023-03-29", "close": 30.8, "volume": 4676044.0}, {"date": "2023-03-30", "close": 30.82, "volume": 3672341.0}, {"date": "2023-03-31", "close": 31.03, "volume": 4596368.0}, {"date": "2023-04-03", "close": 31.19, "volume": 7460344.0}, {"date": "2023-04-04", "close": 32.51, "volume": 8978297.0}, {"date": "2023-04-05", "close": 29.35, "volume": 10314890.0}, {"date": "2023-04-06", "close": 29.38, "volume": 4539206.0}, {"date": "2023-04-10", "close": 30.39, "volume": 3853545.0}, {"date": "2023-04-11", "close": 29.87, "volume": 3105442.0}, {"date": "2023-04-12", "close": 29.32, "volume": 2258797.0}, {"date": "2023-04-13", "close": 29.92, "volume": 2414986.0}, {"date": "2023-04-14", "close": 30.71, "volume": 6817950.0}, {"date": "2023-04-17", "close": 30.45, "volume": 2725600.0}, {"date": "2023-04-18", "close": 31.91, "volume": 4931183.0}, {"date": "2023-04-19", "close": 31.51, "volume": 4004326.0}, {"date": "2023-04-20", "close": 31.89, "volume": 5949113.0}, {"date": "2023-04-21", "close": 33.31, "volume": 4772204.0}, {"date": "2023-04-24", "close": 33.61, "volume": 3411921.0}, {"date": "2023-04-25", "close": 32.16, "volume": 3687416.0}, {"date": "2023-04-26", "close": 32.88, "volume": 4294455.0}, {"date": "2023-04-27", "close": 32.44, "volume": 5107022.0}, {"date": "2023-04-28", "close": 32.45, "volume": 2019821.0}, {"date": "2023-05-01", "close": 32.42, "volume": 2233155.0}, {"date": "2023-05-02", "close": 31.81, "volume": 2176889.0}, {"date": "2023-05-03", "close": 32.63, "volume": 2342136.0}, {"date": "2023-05-04", "close": 32.53, "volume": 2677538.0}, {"date": "2023-05-05", "close": 33.91, "volume": 7267309.0}, {"date": "2023-05-08", "close": 34.37, "volume": 2968852.0}, {"date": "2023-05-09", "close": 33.62, "volume": 2625583.0}, {"date": "2023-05-10", "close": 32.66, "volume": 3909519.0}, {"date": "2023-05-11", "close": 33.12, "volume": 2837439.0}, {"date": "2023-05-12", "close": 32.87, "volume": 2590862.0}, {"date": "2023-05-15", "close": 33.44, "volume": 6821164.0}, {"date": "2023-05-16", "close": 30.19, "volume": 14167280.0}, {"date": "2023-05-17", "close": 27.9, "volume": 13898150.0}, {"date": "2023-05-18", "close": 27.51, "volume": 9269202.0}, {"date": "2023-05-19", "close": 26.69, "volume": 8278259.0}, {"date": "2023-05-22", "close": 27.48, "volume": 5340537.0}, {"date": "2023-05-23", "close": 26.63, "volume": 4288114.0}, {"date": "2023-05-24", "close": 26.16, "volume": 3758973.0}, {"date": "2023-05-25", "close": 26.65, "volume": 3303622.0}, {"date": "2023-05-26", "close": 27.45, "volume": 4656260.0}, {"date": "2023-05-30", "close": 27.32, "volume": 4611187.0}, {"date": "2023-05-31", "close": 27.45, "volume": 4534715.0}, {"date": "2023-06-01", "close": 27.17, "volume": 4206862.0}, {"date": "2023-06-02", "close": 27.97, "volume": 4773585.0}, {"date": "2023-06-05", "close": 28.65, "volume": 3937807.0}, {"date": "2023-06-06", "close": 28.37, "volume": 4007252.0}, {"date": "2023-06-07", "close": 28.04, "volume": 4156652.0}, {"date": "2023-06-08", "close": 28.72, "volume": 3619100.0}, {"date": "2023-06-09", "close": 30.28, "volume": 9993565.0}, {"date": "2023-06-12", "close": 30.57, "volume": 3794086.0}, {"date": "2023-06-13", "close": 29.74, "volume": 3438906.0}, {"date": "2023-06-14", "close": 29.85, "volume": 5809266.0}, {"date": "2023-06-15", "close": 30.28, "volume": 2550159.0}, {"date": "2023-06-16", "close": 29.93, "volume": 3140877.0}, {"date": "2023-06-20", "close": 29.51, "volume": 3891587.0}, {"date": "2023-06-21", "close": 28.77, "volume": 2786397.0}, {"date": "2023-06-22", "close": 29.04, "volume": 2291552.0}, {"date": "2023-06-23", "close": 29.76, "volume": 2452083.0}, {"date": "2023-06-26", "close": 30.63, "volume": 5092382.0}, {"date": "2023-06-27", "close": 31.3, "volume": 4038758.0}, {"date": "2023-06-28", "close": 31.98, "volume": 3555959.0}, {"date": "2023-06-29", "close": 31.61, "volume": 3098334.0}, {"date": "2023-06-30", "close": 33.0, "volume": 4837256.0}, {"date": "2023-07-03", "close": 33.16, "volume": 2767473.0}, {"date": "2023-07-05", "close": 33.05, "volume": 1987153.0}, {"date": "2023-07-06", "close": 31.8, "volume": 4281934.0}, {"date": "2023-07-07", "close": 31.43, "volume": 2353532.0}, {"date": "2023-07-10", "close": 32.23, "volume": 2206332.0}, {"date": "2023-07-11", "close": 32.68, "volume": 3951884.0}, {"date": "2023-07-12", "close": 32.58, "volume": 2740304.0}, {"date": "2023-07-13", "close": 33.55, "volume": 7413054.0}, {"date": "2023-07-14", "close": 33.14, "volume": 2638457.0}, {"date": "2023-07-17", "close": 35.27, "volume": 7796718.0}, {"date": "2023-07-18", "close": 35.33, "volume": 2992444.0}, {"date": "2023-07-19", "close": 35.0, "volume": 3031127.0}, {"date": "2023-07-20", "close": 34.32, "volume": 3136482.0}, {"date": "2023-07-21", "close": 34.62, "volume": 2377680.0}, {"date": "2023-07-24", "close": 35.47, "volume": 3623910.0}, {"date": "2023-07-25", "close": 35.06, "volume": 2745403.0}, {"date": "2023-07-26", "close": 36.18, "volume": 3170046.0}, {"date": "2023-07-27", "close": 33.87, "volume": 5309306.0}, {"date": "2023-07-28", "close": 35.23, "volume": 5688678.0}, {"date": "2023-07-31", "close": 36.0, "volume": 2915847.0}, {"date": "2023-08-01", "close": 35.98, "volume": 2270209.0}, {"date": "2023-08-02", "close": 34.83, "volume": 2813351.0}, {"date": "2023-08-03", "close": 35.48, "volume": 1537725.0}, {"date": "2023-08-04", "close": 35.33, "volume": 1833296.0}, {"date": "2023-08-07", "close": 35.27, "volume": 1297469.0}, {"date": "2023-08-08", "close": 35.7, "volume": 2973714.0}, {"date": "2023-08-09", "close": 36.51, "volume": 4180743.0}, {"date": "2023-08-10", "close": 35.71, "volume": 3319049.0}, {"date": "2023-08-11", "close": 34.55, "volume": 3710279.0}, {"date": "2023-08-14", "close": 34.61, "volume": 5956500.0}, {"date": "2023-08-15", "close": 29.77, "volume": 23694320.0}, {"date": "2023-08-16", "close": 30.32, "volume": 9385675.0}, {"date": "2023-08-17", "close": 30.66, "volume": 7256362.0}, {"date": "2023-08-18", "close": 30.26, "volume": 4373606.0}, {"date": "2023-08-21", "close": 29.74, "volume": 3437602.0}, {"date": "2023-08-22", "close": 29.38, "volume": 4442222.0}, {"date": "2023-08-23", "close": 29.88, "volume": 6415755.0}, {"date": "2023-08-24", "close": 28.4, "volume": 3524095.0}, {"date": "2023-08-25", "close": 28.75, "volume": 2516423.0}, {"date": "2023-08-28", "close": 28.06, "volume": 3841761.0}, {"date": "2023-08-29", "close": 28.51, "volume": 3287598.0}, {"date": "2023-08-30", "close": 28.93, "volume": 2545371.0}, {"date": "2023-08-31", "close": 28.83, "volume": 2959400.0}, {"date": "2023-09-01", "close": 29.23, "volume": 3032100.0}, {"date": "2023-09-05", "close": 30.07, "volume": 4572714.0}, {"date": "2023-09-06", "close": 30.61, "volume": 5061412.0}, {"date": "2023-09-07", "close": 29.32, "volume": 5142955.0}, {"date": "2023-09-08", "close": 29.59, "volume": 1757402.0}, {"date": "2023-09-11", "close": 29.99, "volume": 2759518.0}, {"date": "2023-09-12", "close": 29.75, "volume": 3209224.0}, {"date": "2023-09-13", "close": 29.02, "volume": 4146054.0}, {"date": "2023-09-14", "close": 30.68, "volume": 3670641.0}, {"date": "2023-09-15", "close": 29.95, "volume": 4118018.0}, {"date": "2023-09-18", "close": 30.27, "volume": 2875109.0}, {"date": "2023-09-19", "close": 29.86, "volume": 3499454.0}, {"date": "2023-09-20", "close": 29.7, "volume": 2134862.0}, {"date": "2023-09-21", "close": 28.76, "volume": 4136229.0}, {"date": "2023-09-22", "close": 28.08, "volume": 3035106.0}, {"date": "2023-09-25", "close": 27.32, "volume": 8194752.0}, {"date": "2023-09-26", "close": 26.06, "volume": 6462694.0}, {"date": "2023-09-27", "close": 26.16, "volume": 3618814.0}, {"date": "2023-09-28", "close": 26.23, "volume": 4698374.0}, {"date": "2023-09-29", "close": 27.82, "volume": 7573461.0}, {"date": "2023-10-02", "close": 26.12, "volume": 6693927.0}, {"date": "2023-10-03", "close": 25.99, "volume": 5158908.0}, {"date": "2023-10-04", "close": 25.05, "volume": 15626290.0}, {"date": "2023-10-05", "close": 24.15, "volume": 4985177.0}, {"date": "2023-10-06", "close": 25.11, "volume": 5324399.0}, {"date": "2023-10-09", "close": 25.2, "volume": 4383115.0}, {"date": "2023-10-10", "close": 25.11, "volume": 4020224.0}, {"date": "2023-10-11", "close": 24.66, "volume": 4495999.0}, {"date": "2023-10-12", "close": 23.78, "volume": 4937950.0}, {"date": "2023-10-13", "close": 23.67, "volume": 3707659.0}, {"date": "2023-10-16", "close": 24.89, "volume": 4008727.0}, {"date": "2023-10-17", "close": 25.59, "volume": 4268950.0}, {"date": "2023-10-18", "close": 25.24, "volume": 2258602.0}, {"date": "2023-10-19", "close": 25.27, "volume": 2475118.0}, {"date": "2023-10-20", "close": 25.04, "volume": 3128074.0}, {"date": "2023-10-23", "close": 25.56, "volume": 5229636.0}, {"date": "2023-10-24", "close": 26.02, "volume": 2178574.0}, {"date": "2023-10-25", "close": 24.77, "volume": 2978955.0}, {"date": "2023-10-26", "close": 24.75, "volume": 3000967.0}, {"date": "2023-10-27", "close": 24.51, "volume": 3617949.0}, {"date": "2023-10-30", "close": 25.31, "volume": 4659946.0}, {"date": "2023-10-31", "close": 25.67, "volume": 3436580.0}, {"date": "2023-11-01", "close": 26.51, "volume": 5033803.0}, {"date": "2023-11-02", "close": 27.58, "volume": 4544071.0}, {"date": "2023-11-03", "close": 28.06, "volume": 4432896.0}, {"date": "2023-11-06", "close": 28.06, "volume": 2524522.0}, {"date": "2023-11-07", "close": 28.71, "volume": 4244485.0}, {"date": "2023-11-08", "close": 28.22, "volume": 3053950.0}, {"date": "2023-11-09", "close": 26.98, "volume": 4690409.0}, {"date": "2023-11-10", "close": 26.9, "volume": 4973439.0}, {"date": "2023-11-13", "close": 26.56, "volume": 8645466.0}, {"date": "2023-11-14", "close": 25.65, "volume": 20279630.0}, {"date": "2023-11-15", "close": 27.77, "volume": 10721370.0}, {"date": "2023-11-16", "close": 27.13, "volume": 4362685.0}, {"date": "2023-11-17", "close": 27.6, "volume": 3541034.0}, {"date": "2023-11-20", "close": 28.46, "volume": 3688445.0}, {"date": "2023-11-21", "close": 27.87, "volume": 2801872.0}, {"date": "2023-11-22", "close": 27.58, "volume": 2304037.0}, {"date": "2023-11-24", "close": 28.48, "volume": 1326017.0}, {"date": "2023-11-27", "close": 28.21, "volume": 2673537.0}, {"date": "2023-11-28", "close": 28.79, "volume": 3158931.0}, {"date": "2023-11-29", "close": 29.95, "volume": 7297155.0}, {"date": "2023-11-30", "close": 29.01, "volume": 7881298.0}, {"date": "2023-12-01", "close": 30.26, "volume": 4453670.0}, {"date": "2023-12-04", "close": 29.83, "volume": 4795902.0}, {"date": "2023-12-05", "close": 29.29, "volume": 2615985.0}, {"date": "2023-12-06", "close": 27.59, "volume": 6653263.0}, {"date": "2023-12-07", "close": 28.27, "volume": 3581660.0}, {"date": "2023-12-08", "close": 28.63, "volume": 3503122.0}, {"date": "2023-12-11", "close": 28.26, "volume": 2682740.0}, {"date": "2023-12-12", "close": 28.16, "volume": 2876936.0}, {"date": "2023-12-13", "close": 29.82, "volume": 4555735.0}, {"date": "2023-12-14", "close": 30.55, "volume": 6009546.0}, {"date": "2023-12-15", "close": 30.88, "volume": 5437530.0}, {"date": "2023-12-18", "close": 30.56, "volume": 3040818.0}, {"date": "2023-12-19", "close": 31.35, "volume": 4752365.0}, {"date": "2023-12-20", "close": 29.42, "volume": 4189338.0}, {"date": "2023-12-21", "close": 29.11, "volume": 6557518.0}, {"date": "2023-12-22", "close": 28.03, "volume": 11251410.0}, {"date": "2023-12-26", "close": 28.0, "volume": 4032478.0}, {"date": "2023-12-27", "close": 27.73, "volume": 3100699.0}, {"date": "2023-12-28", "close": 27.96, "volume": 3602859.0}, {"date": "2023-12-29", "close": 26.97, "volume": 4960352.0}, {"date": "2024-01-02", "close": 26.76, "volume": 6246427.0}, {"date": "2024-01-03", "close": 26.07, "volume": 4499761.0}, {"date": "2024-01-04", "close": 26.27, "volume": 4624702.0}, {"date": "2024-01-05", "close": 26.57, "volume": 5705294.0}, {"date": "2024-01-08", "close": 28.2, "volume": 16777140.0}, {"date": "2024-01-09", "close": 27.53, "volume": 5531439.0}, {"date": "2024-01-10", "close": 28.71, "volume": 5488049.0}, {"date": "2024-01-11", "close": 28.7, "volume": 4988604.0}, {"date": "2024-01-12", "close": 28.02, "volume": 4043508.0}, {"date": "2024-01-16", "close": 27.98, "volume": 6283760.0}, {"date": "2024-01-17", "close": 27.7, "volume": 5556943.0}, {"date": "2024-01-18", "close": 27.78, "volume": 5782392.0}, {"date": "2024-01-19", "close": 27.96, "volume": 3302809.0}, {"date": "2024-01-22", "close": 28.2, "volume": 4291479.0}, {"date": "2024-01-23", "close": 27.73, "volume": 2590899.0}, {"date": "2024-01-24", "close": 26.05, "volume": 6721798.0}, {"date": "2024-01-25", "close": 26.63, "volume": 4382214.0}, {"date": "2024-01-26", "close": 26.25, "volume": 3231921.0}, {"date": "2024-01-29", "close": 27.49, "volume": 3097551.0}, {"date": "2024-01-30", "close": 27.5, "volume": 5017972.0}, {"date": "2024-01-31", "close": 26.56, "volume": 7112498.0}, {"date": "2024-02-01", "close": 26.8, "volume": 4429735.0}, {"date": "2024-02-02", "close": 27.7, "volume": 4161519.0}, {"date": "2024-02-05", "close": 27.17, "volume": 3336901.0}, {"date": "2024-02-06", "close": 27.87, "volume": 3504602.0}, {"date": "2024-02-07", "close": 27.87, "volume": 4143758.0}, {"date": "2024-02-08", "close": 28.57, "volume": 3977073.0}, {"date": "2024-02-09", "close": 29.5, "volume": 4977792.0}, {"date": "2024-02-12", "close": 30.05, "volume": 5422648.0}, {"date": "2024-02-13", "close": 29.96, "volume": 5305393.0}, {"date": "2024-02-14", "close": 32.01, "volume": 11005660.0}, {"date": "2024-02-15", "close": 32.31, "volume": 6078230.0}, {"date": "2024-02-16", "close": 31.74, "volume": 4168546.0}, {"date": "2024-02-20", "close": 31.61, "volume": 2929936.0}, {"date": "2024-02-21", "close": 31.57, "volume": 3301645.0}, {"date": "2024-02-22", "close": 32.26, "volume": 3496668.0}, {"date": "2024-02-23", "close": 32.2, "volume": 2998049.0}, {"date": "2024-02-26", "close": 32.79, "volume": 3583293.0}, {"date": "2024-02-27", "close": 34.1, "volume": 6471185.0}, {"date": "2024-02-28", "close": 34.25, "volume": 3136303.0}, {"date": "2024-02-29", "close": 35.02, "volume": 4906237.0}, {"date": "2024-03-01", "close": 34.65, "volume": 5013284.0}, {"date": "2024-03-04", "close": 34.03, "volume": 7222569.0}, {"date": "2024-03-05", "close": 33.03, "volume": 6446576.0}, {"date": "2024-03-06", "close": 32.64, "volume": 5949105.0}, {"date": "2024-03-07", "close": 32.02, "volume": 4112394.0}, {"date": "2024-03-08", "close": 33.09, "volume": 6576098.0}, {"date": "2024-03-11", "close": 33.62, "volume": 11051620.0}, {"date": "2024-03-12", "close": 30.64, "volume": 33906900.0}, {"date": "2024-03-13", "close": 33.28, "volume": 13391740.0}, {"date": "2024-03-14", "close": 32.68, "volume": 6023512.0}, {"date": "2024-03-15", "close": 33.23, "volume": 4366124.0}, {"date": "2024-03-18", "close": 33.1, "volume": 3992834.0}, {"date": "2024-03-19", "close": 34.23, "volume": 4377417.0}, {"date": "2024-03-20", "close": 34.73, "volume": 5283334.0}, {"date": "2024-03-21", "close": 35.61, "volume": 6774528.0}, {"date": "2024-03-22", "close": 34.71, "volume": 4348846.0}, {"date": "2024-03-25", "close": 34.59, "volume": 2495917.0}, {"date": "2024-03-26", "close": 34.05, "volume": 2874126.0}, {"date": "2024-03-27", "close": 34.74, "volume": 3580031.0}, {"date": "2024-03-28", "close": 35.38, "volume": 5141113.0}, {"date": "2024-04-01", "close": 35.22, "volume": 3218917.0}, {"date": "2024-04-02", "close": 34.29, "volume": 2637291.0}, {"date": "2024-04-03", "close": 33.18, "volume": 3268327.0}, {"date": "2024-04-04", "close": 32.15, "volume": 4044642.0}, {"date": "2024-04-05", "close": 31.98, "volume": 5651084.0}, {"date": "2024-04-08", "close": 32.57, "volume": 2817283.0}, {"date": "2024-04-09", "close": 33.11, "volume": 2910774.0}, {"date": "2024-04-10", "close": 32.08, "volume": 2976444.0}, {"date": "2024-04-11", "close": 32.8, "volume": 2147262.0}, {"date": "2024-04-12", "close": 32.87, "volume": 9487199.0}, {"date": "2024-04-15", "close": 32.21, "volume": 5137610.0}, {"date": "2024-04-16", "close": 32.56, "volume": 4467111.0}, {"date": "2024-04-17", "close": 33.37, "volume": 4436172.0}, {"date": "2024-04-18", "close": 33.01, "volume": 2414127.0}, {"date": "2024-04-19", "close": 31.58, "volume": 3003071.0}, {"date": "2024-04-22", "close": 31.93, "volume": 2429362.0}, {"date": "2024-04-23", "close": 32.56, "volume": 2913308.0}, {"date": "2024-04-24", "close": 32.36, "volume": 2024726.0}, {"date": "2024-04-25", "close": 31.94, "volume": 1758570.0}, {"date": "2024-04-26", "close": 32.79, "volume": 2088132.0}, {"date": "2024-04-29", "close": 32.61, "volume": 2697097.0}, {"date": "2024-04-30", "close": 31.75, "volume": 2748740.0}, {"date": "2024-05-01", "close": 31.29, "volume": 2925756.0}, {"date": "2024-05-02", "close": 32.74, "volume": 2580309.0}, {"date": "2024-05-03", "close": 33.27, "volume": 2391279.0}, {"date": "2024-05-06", "close": 34.04, "volume": 2605682.0}, {"date": "2024-05-07", "close": 34.01, "volume": 4239290.0}, {"date": "2024-05-08", "close": 32.98, "volume": 3243201.0}, {"date": "2024-05-09", "close": 31.3, "volume": 7000763.0}, {"date": "2024-05-10", "close": 30.4, "volume": 10095160.0}, {"date": "2024-05-13", "close": 30.69, "volume": 10561390.0}, {"date": "2024-05-14", "close": 36.3, "volume": 24862700.0}, {"date": "2024-05-15", "close": 36.42, "volume": 10783100.0}, {"date": "2024-05-16", "close": 36.64, "volume": 5278257.0}, {"date": "2024-05-17", "close": 38.12, "volume": 7991082.0}, {"date": "2024-05-20", "close": 38.36, "volume": 3589721.0}, {"date": "2024-05-21", "close": 37.31, "volume": 4379042.0}, {"date": "2024-05-22", "close": 37.59, "volume": 2482938.0}, {"date": "2024-05-23", "close": 38.41, "volume": 4458413.0}, {"date": "2024-05-24", "close": 40.23, "volume": 7449295.0}, {"date": "2024-05-28", "close": 41.82, "volume": 8578889.0}, {"date": "2024-05-29", "close": 42.65, "volume": 5209010.0}, {"date": "2024-05-30", "close": 42.6, "volume": 4452790.0}, {"date": "2024-05-31", "close": 42.54, "volume": 3481638.0}, {"date": "2024-06-03", "close": 41.24, "volume": 4985580.0}, {"date": "2024-06-04", "close": 40.82, "volume": 3825318.0}, {"date": "2024-06-05", "close": 42.0, "volume": 3928060.0}, {"date": "2024-06-06", "close": 42.2, "volume": 3700420.0}, {"date": "2024-06-07", "close": 42.35, "volume": 3305502.0}, {"date": "2024-06-10", "close": 42.73, "volume": 4845532.0}, {"date": "2024-06-11", "close": 43.79, "volume": 4417726.0}, {"date": "2024-06-12", "close": 43.63, "volume": 4167147.0}, {"date": "2024-06-13", "close": 42.9, "volume": 3125243.0}, {"date": "2024-06-14", "close": 42.0, "volume": 3388547.0}, {"date": "2024-06-17", "close": 41.63, "volume": 6210887.0}, {"date": "2024-06-18", "close": 42.23, "volume": 4278743.0}, {"date": "2024-06-20", "close": 41.73, "volume": 6609862.0}, {"date": "2024-06-21", "close": 39.72, "volume": 10227230.0}, {"date": "2024-06-24", "close": 39.03, "volume": 5666907.0}, {"date": "2024-06-25", "close": 38.76, "volume": 3705347.0}, {"date": "2024-06-26", "close": 38.6, "volume": 4957595.0}, {"date": "2024-06-27", "close": 39.03, "volume": 4631815.0}, {"date": "2024-06-28", "close": 38.8, "volume": 7246963.0}, {"date": "2024-07-01", "close": 38.03, "volume": 3638350.0}, {"date": "2024-07-02", "close": 37.22, "volume": 4493300.0}, {"date": "2024-07-03", "close": 36.65, "volume": 4070730.0}, {"date": "2024-07-05", "close": 37.19, "volume": 3181091.0}, {"date": "2024-07-08", "close": 37.93, "volume": 3759823.0}, {"date": "2024-07-09", "close": 37.2, "volume": 3690540.0}, {"date": "2024-07-10", "close": 36.63, "volume": 3780779.0}, {"date": "2024-07-11", "close": 37.03, "volume": 4450536.0}, {"date": "2024-07-12", "close": 37.51, "volume": 3741480.0}, {"date": "2024-07-15", "close": 37.59, "volume": 5932252.0}, {"date": "2024-07-16", "close": 39.2, "volume": 7600778.0}, {"date": "2024-07-17", "close": 40.36, "volume": 8720716.0}, {"date": "2024-07-18", "close": 40.12, "volume": 6778615.0}, {"date": "2024-07-19", "close": 40.06, "volume": 3691254.0}, {"date": "2024-07-22", "close": 40.58, "volume": 3821740.0}, {"date": "2024-07-23", "close": 40.52, "volume": 2832116.0}, {"date": "2024-07-24", "close": 38.5, "volume": 3738022.0}, {"date": "2024-07-25", "close": 38.2, "volume": 2893378.0}, {"date": "2024-07-26", "close": 40.22, "volume": 3955863.0}, {"date": "2024-07-29", "close": 39.83, "volume": 3145831.0}, {"date": "2024-07-30", "close": 38.82, "volume": 3290812.0}, {"date": "2024-07-31", "close": 41.42, "volume": 5716368.0}, {"date": "2024-08-01", "close": 40.25, "volume": 3356726.0}, {"date": "2024-08-02", "close": 38.67, "volume": 5403186.0}, {"date": "2024-08-05", "close": 37.24, "volume": 5455699.0}, {"date": "2024-08-06", "close": 37.83, "volume": 4006826.0}, {"date": "2024-08-07", "close": 36.95, "volume": 4551934.0}, {"date": "2024-08-08", "close": 39.04, "volume": 4152228.0}, {"date": "2024-08-09", "close": 40.23, "volume": 5314996.0}, {"date": "2024-08-12", "close": 39.55, "volume": 9247160.0}, {"date": "2024-08-13", "close": 41.27, "volume": 18710370.0}, {"date": "2024-08-14", "close": 40.56, "volume": 5953743.0}, {"date": "2024-08-15", "close": 42.73, "volume": 5507073.0}, {"date": "2024-08-16", "close": 42.54, "volume": 4214713.0}, {"date": "2024-08-19", "close": 42.45, "volume": 2967046.0}, {"date": "2024-08-20", "close": 41.73, "volume": 4279076.0}, {"date": "2024-08-21", "close": 43.46, "volume": 8396682.0}, {"date": "2024-08-22", "close": 43.19, "volume": 3605285.0}, {"date": "2024-08-23", "close": 44.57, "volume": 4719222.0}, {"date": "2024-08-26", "close": 45.9, "volume": 7946621.0}, {"date": "2024-08-27", "close": 47.92, "volume": 9530043.0}, {"date": "2024-08-28", "close": 46.37, "volume": 8528383.0}, {"date": "2024-08-29", "close": 46.92, "volume": 6242670.0}, {"date": "2024-08-30", "close": 46.98, "volume": 3907528.0}, {"date": "2024-09-03", "close": 46.07, "volume": 3899751.0}, {"date": "2024-09-04", "close": 45.7, "volume": 5924671.0}, {"date": "2024-09-05", "close": 44.78, "volume": 2942891.0}, {"date": "2024-09-06", "close": 44.44, "volume": 4737097.0}, {"date": "2024-09-09", "close": 44.36, "volume": 3291026.0}, {"date": "2024-09-10", "close": 45.26, "volume": 4024998.0}, {"date": "2024-09-11", "close": 46.42, "volume": 4485255.0}, {"date": "2024-09-12", "close": 49.05, "volume": 6125468.0}, {"date": "2024-09-13", "close": 48.63, "volume": 5443726.0}, {"date": "2024-09-16", "close": 49.88, "volume": 4031505.0}, {"date": "2024-09-17", "close": 49.25, "volume": 3473955.0}, {"date": "2024-09-18", "close": 50.94, "volume": 5404402.0}, {"date": "2024-09-19", "close": 49.73, "volume": 7539253.0}, {"date": "2024-09-20", "close": 49.95, "volume": 4626430.0}, {"date": "2024-09-23", "close": 50.41, "volume": 4377512.0}, {"date": "2024-09-24", "close": 50.57, "volume": 2667434.0}, {"date": "2024-09-25", "close": 50.2, "volume": 3463730.0}, {"date": "2024-09-26", "close": 51.57, "volume": 3948455.0}, {"date": "2024-09-27", "close": 51.13, "volume": 4872127.0}, {"date": "2024-09-30", "close": 50.15, "volume": 3163840.0}, {"date": "2024-10-01", "close": 49.35, "volume": 3605521.0}, {"date": "2024-10-02", "close": 49.21, "volume": 3947614.0}, {"date": "2024-10-03", "close": 49.67, "volume": 2392315.0}, {"date": "2024-10-04", "close": 51.71, "volume": 3510880.0}, {"date": "2024-10-07", "close": 50.4, "volume": 3304462.0}, {"date": "2024-10-08", "close": 51.75, "volume": 3151938.0}, {"date": "2024-10-09", "close": 50.95, "volume": 3280874.0}, {"date": "2024-10-10", "close": 49.95, "volume": 2953650.0}, {"date": "2024-10-11", "close": 50.0, "volume": 2640857.0}, {"date": "2024-10-14", "close": 49.61, "volume": 3654793.0}, {"date": "2024-10-15", "close": 49.39, "volume": 3342560.0}, {"date": "2024-10-16", "close": 49.13, "volume": 2013416.0}, {"date": "2024-10-17", "close": 48.16, "volume": 2612021.0}, {"date": "2024-10-18", "close": 48.33, "volume": 2182352.0}, {"date": "2024-10-21", "close": 48.31, "volume": 2641809.0}, {"date": "2024-10-22", "close": 48.66, "volume": 3368042.0}, {"date": "2024-10-23", "close": 47.38, "volume": 3389858.0}, {"date": "2024-10-24", "close": 47.59, "volume": 2340434.0}, {"date": "2024-10-25", "close": 50.65, "volume": 5911957.0}, {"date": "2024-10-28", "close": 50.61, "volume": 2781392.0}, {"date": "2024-10-29", "close": 49.91, "volume": 3100453.0}, {"date": "2024-10-30", "close": 48.81, "volume": 2475579.0}, {"date": "2024-10-31", "close": 47.42, "volume": 2860256.0}, {"date": "2024-11-01", "close": 46.5, "volume": 3346980.0}, {"date": "2024-11-04", "close": 46.3, "volume": 3144384.0}, {"date": "2024-11-05", "close": 47.88, "volume": 2277517.0}, {"date": "2024-11-06", "close": 47.57, "volume": 3519219.0}, {"date": "2024-11-07", "close": 50.38, "volume": 4784307.0}, {"date": "2024-11-08", "close": 51.49, "volume": 4770503.0}, {"date": "2024-11-11", "close": 52.71, "volume": 10659320.0}, {"date": "2024-11-12", "close": 52.62, "volume": 10950920.0}, {"date": "2024-11-13", "close": 52.71, "volume": 6104154.0}, {"date": "2024-11-14", "close": 53.35, "volume": 2603452.0}, {"date": "2024-11-15", "close": 51.92, "volume": 2616893.0}, {"date": "2024-11-18", "close": 51.49, "volume": 3408868.0}, {"date": "2024-11-19", "close": 53.4, "volume": 3487014.0}, {"date": "2024-11-20", "close": 53.74, "volume": 1655523.0}, {"date": "2024-11-21", "close": 56.19, "volume": 4838836.0}, {"date": "2024-11-22", "close": 58.13, "volume": 4178437.0}, {"date": "2024-11-25", "close": 58.47, "volume": 5555570.0}, {"date": "2024-11-26", "close": 57.98, "volume": 2507670.0}, {"date": "2024-11-27", "close": 57.9, "volume": 1889986.0}, {"date": "2024-11-29", "close": 58.33, "volume": 1290222.0}, {"date": "2024-12-02", "close": 58.53, "volume": 3220754.0}, {"date": "2024-12-03", "close": 59.54, "volume": 3441425.0}, {"date": "2024-12-04", "close": 59.0, "volume": 2926410.0}, {"date": "2024-12-05", "close": 59.37, "volume": 2513231.0}, {"date": "2024-12-06", "close": 57.64, "volume": 3517034.0}, {"date": "2024-12-09", "close": 55.02, "volume": 5251092.0}, {"date": "2024-12-10", "close": 55.18, "volume": 2663371.0}, {"date": "2024-12-11", "close": 58.2, "volume": 2828413.0}, {"date": "2024-12-12", "close": 57.6, "volume": 1857498.0}, {"date": "2024-12-13", "close": 57.3, "volume": 1960044.0}, {"date": "2024-12-16", "close": 57.88, "volume": 2475991.0}, {"date": "2024-12-17", "close": 56.64, "volume": 3657490.0}, {"date": "2024-12-18", "close": 54.76, "volume": 3007298.0}, {"date": "2024-12-19", "close": 55.14, "volume": 2139231.0}, {"date": "2024-12-20", "close": 57.14, "volume": 2219473.0}, {"date": "2024-12-23", "close": 56.65, "volume": 2001082.0}, {"date": "2024-12-24", "close": 56.45, "volume": 857460.0}, {"date": "2024-12-26", "close": 56.39, "volume": 1995339.0}, {"date": "2024-12-27", "close": 55.63, "volume": 1529136.0}, {"date": "2024-12-30", "close": 55.19, "volume": 3318404.0}, {"date": "2024-12-31", "close": 54.77, "volume": 1715915.0}, {"date": "2025-01-02", "close": 55.37, "volume": 2280011.0}, {"date": "2025-01-03", "close": 56.62, "volume": 1962369.0}, {"date": "2025-01-06", "close": 54.62, "volume": 3755671.0}, {"date": "2025-01-07", "close": 55.28, "volume": 2920817.0}, {"date": "2025-01-08", "close": 55.54, "volume": 2397180.0}, {"date": "2025-01-10", "close": 56.63, "volume": 3308962.0}, {"date": "2025-01-13", "close": 55.38, "volume": 3038161.0}, {"date": "2025-01-14", "close": 54.5, "volume": 2468104.0}, {"date": "2025-01-15", "close": 54.72, "volume": 2072498.0}, {"date": "2025-01-16", "close": 56.33, "volume": 2406615.0}, {"date": "2025-01-17", "close": 57.98, "volume": 5057296.0}, {"date": "2025-01-21", "close": 59.95, "volume": 4657831.0}, {"date": "2025-01-22", "close": 58.56, "volume": 2798163.0}, {"date": "2025-01-23", "close": 60.45, "volume": 3575793.0}, {"date": "2025-01-24", "close": 60.15, "volume": 2710245.0}, {"date": "2025-01-27", "close": 59.9, "volume": 3031494.0}, {"date": "2025-01-28", "close": 62.16, "volume": 4515408.0}, {"date": "2025-01-29", "close": 63.04, "volume": 3546737.0}, {"date": "2025-01-30", "close": 63.62, "volume": 3336880.0}, {"date": "2025-01-31", "close": 59.88, "volume": 5780711.0}, {"date": "2025-02-03", "close": 58.52, "volume": 5326729.0}, {"date": "2025-02-04", "close": 58.34, "volume": 3845732.0}, {"date": "2025-02-05", "close": 59.04, "volume": 3055616.0}, {"date": "2025-02-06", "close": 59.72, "volume": 2347322.0}, {"date": "2025-02-07", "close": 56.41, "volume": 4646159.0}, {"date": "2025-02-10", "close": 55.71, "volume": 5518602.0}, {"date": "2025-02-11", "close": 53.97, "volume": 4556887.0}, {"date": "2025-02-12", "close": 54.04, "volume": 6830921.0}, {"date": "2025-02-13", "close": 52.37, "volume": 5803558.0}, {"date": "2025-02-14", "close": 52.03, "volume": 5121673.0}, {"date": "2025-02-18", "close": 53.36, "volume": 4324588.0}, {"date": "2025-02-19", "close": 52.07, "volume": 3359038.0}, {"date": "2025-02-20", "close": 51.21, "volume": 4251470.0}, {"date": "2025-02-21", "close": 48.44, "volume": 6439936.0}, {"date": "2025-02-24", "close": 48.75, "volume": 5661590.0}, {"date": "2025-02-25", "close": 48.4, "volume": 4441742.0}, {"date": "2025-02-26", "close": 49.89, "volume": 4626047.0}, {"date": "2025-02-27", "close": 46.69, "volume": 6152373.0}, {"date": "2025-02-28", "close": 48.48, "volume": 6265342.0}, {"date": "2025-03-03", "close": 47.85, "volume": 7377722.0}, {"date": "2025-03-04", "close": 50.63, "volume": 11174490.0}, {"date": "2025-03-05", "close": 52.48, "volume": 7202391.0}, {"date": "2025-03-06", "close": 49.53, "volume": 4521816.0}, {"date": "2025-03-07", "close": 46.66, "volume": 6561543.0}, {"date": "2025-03-10", "close": 44.23, "volume": 5565892.0}, {"date": "2025-03-11", "close": 45.17, "volume": 6110869.0}, {"date": "2025-03-12", "close": 46.73, "volume": 4501863.0}, {"date": "2025-03-13", "close": 46.37, "volume": 4210481.0}, {"date": "2025-03-14", "close": 46.44, "volume": 2816901.0}, {"date": "2025-03-17", "close": 48.06, "volume": 2518323.0}, {"date": "2025-03-18", "close": 46.28, "volume": 3183371.0}, {"date": "2025-03-19", "close": 47.07, "volume": 2888461.0}, {"date": "2025-03-20", "close": 45.56, "volume": 4439903.0}, {"date": "2025-03-21", "close": 46.25, "volume": 4225266.0}, {"date": "2025-03-24", "close": 48.32, "volume": 4753750.0}, {"date": "2025-03-25", "close": 47.97, "volume": 2622703.0}, {"date": "2025-03-26", "close": 46.05, "volume": 3883622.0}, {"date": "2025-03-27", "close": 46.0, "volume": 3124611.0}, {"date": "2025-03-28", "close": 44.15, "volume": 4702649.0}, {"date": "2025-03-31", "close": 43.92, "volume": 5285906.0}, {"date": "2025-04-01", "close": 42.7, "volume": 6547069.0}, {"date": "2025-04-02", "close": 44.92, "volume": 5092695.0}, {"date": "2025-04-03", "close": 37.65, "volume": 20164290.0}, {"date": "2025-04-04", "close": 39.61, "volume": 20431860.0}, {"date": "2025-04-07", "close": 40.97, "volume": 14398110.0}, {"date": "2025-04-08", "close": 38.91, "volume": 9509493.0}, {"date": "2025-04-09", "close": 45.01, "volume": 16549220.0}, {"date": "2025-04-10", "close": 43.02, "volume": 6681485.0}, {"date": "2025-04-11", "close": 43.51, "volume": 4352606.0}, {"date": "2025-04-14", "close": 43.17, "volume": 5046550.0}, {"date": "2025-04-15", "close": 42.67, "volume": 3900029.0}, {"date": "2025-04-16", "close": 41.75, "volume": 4284561.0}, {"date": "2025-04-17", "close": 42.5, "volume": 3071139.0}, {"date": "2025-04-21", "close": 41.31, "volume": 3559335.0}, {"date": "2025-04-22", "close": 42.63, "volume": 3779485.0}, {"date": "2025-04-23", "close": 43.93, "volume": 3875066.0}, {"date": "2025-04-24", "close": 44.76, "volume": 2480521.0}, {"date": "2025-04-25", "close": 45.03, "volume": 3850782.0}, {"date": "2025-04-28", "close": 46.59, "volume": 5069075.0}, {"date": "2025-04-29", "close": 47.9, "volume": 3662798.0}, {"date": "2025-04-30", "close": 48.11, "volume": 3415058.0}, {"date": "2025-05-01", "close": 47.72, "volume": 3047125.0}, {"date": "2025-05-02", "close": 48.91, "volume": 4175372.0}, {"date": "2025-05-05", "close": 48.89, "volume": 2961705.0}, {"date": "2025-05-06", "close": 48.2, "volume": 3262850.0}, {"date": "2025-05-07", "close": 48.53, "volume": 2932407.0}, {"date": "2025-05-08", "close": 49.72, "volume": 5085444.0}, {"date": "2025-05-09", "close": 49.42, "volume": 2614775.0}, {"date": "2025-05-12", "close": 51.31, "volume": 9581744.0}, {"date": "2025-05-13", "close": 57.38, "volume": 14646360.0}, {"date": "2025-05-14", "close": 57.59, "volume": 7859946.0}, {"date": "2025-05-15", "close": 60.25, "volume": 11383630.0}, {"date": "2025-05-16", "close": 59.9, "volume": 6207677.0}, {"date": "2025-05-19", "close": 59.99, "volume": 4068475.0}, {"date": "2025-05-20", "close": 59.67, "volume": 3065763.0}, {"date": "2025-05-21", "close": 59.14, "volume": 5541050.0}, {"date": "2025-05-22", "close": 58.82, "volume": 3891812.0}, {"date": "2025-05-23", "close": 58.44, "volume": 4394994.0}, {"date": "2025-05-27", "close": 60.68, "volume": 4830081.0}, {"date": "2025-05-28", "close": 59.78, "volume": 4056000.0}, {"date": "2025-05-29", "close": 58.84, "volume": 4227674.0}, {"date": "2025-05-30", "close": 59.39, "volume": 3404757.0}, {"date": "2025-06-02", "close": 59.14, "volume": 3305151.0}, {"date": "2025-06-03", "close": 58.53, "volume": 3076282.0}, {"date": "2025-06-04", "close": 58.03, "volume": 2794249.0}, {"date": "2025-06-05", "close": 56.95, "volume": 5719105.0}, {"date": "2025-06-06", "close": 56.56, "volume": 2746940.0}, {"date": "2025-06-09", "close": 56.46, "volume": 2998225.0}, {"date": "2025-06-10", "close": 56.93, "volume": 4258309.0}, {"date": "2025-06-11", "close": 56.79, "volume": 2967400.0}, {"date": "2025-06-12", "close": 55.73, "volume": 3721033.0}, {"date": "2025-06-13", "close": 52.26, "volume": 9336794.0}, {"date": "2025-06-16", "close": 53.01, "volume": 5950393.0}, {"date": "2025-06-17", "close": 52.08, "volume": 4118248.0}, {"date": "2025-06-18", "close": 51.87, "volume": 3223891.0}, {"date": "2025-06-20", "close": 52.67, "volume": 3694893.0}, {"date": "2025-06-23", "close": 53.07, "volume": 4413056.0}, {"date": "2025-06-24", "close": 52.46, "volume": 3707492.0}, {"date": "2025-06-25", "close": 51.48, "volume": 3662790.0}, {"date": "2025-06-26", "close": 51.59, "volume": 4581706.0}, {"date": "2025-06-27", "close": 52.49, "volume": 26314390.0}, {"date": "2025-06-30", "close": 52.05, "volume": 4838589.0}, {"date": "2025-07-01", "close": 52.21, "volume": 4709985.0}, {"date": "2025-07-02", "close": 53.7, "volume": 12364990.0}, {"date": "2025-07-03", "close": 54.31, "volume": 3203823.0}, {"date": "2025-07-07", "close": 54.36, "volume": 5432804.0}, {"date": "2025-07-08", "close": 52.6, "volume": 4989804.0}, {"date": "2025-07-09", "close": 54.12, "volume": 3119140.0}, {"date": "2025-07-10", "close": 53.31, "volume": 3632887.0}, {"date": "2025-07-11", "close": 52.44, "volume": 3611495.0}, {"date": "2025-07-14", "close": 53.26, "volume": 3271947.0}, {"date": "2025-07-15", "close": 53.46, "volume": 4120247.0}, {"date": "2025-07-16", "close": 52.88, "volume": 3642999.0}, {"date": "2025-07-17", "close": 54.24, "volume": 3809876.0}, {"date": "2025-07-18", "close": 53.12, "volume": 2955459.0}, {"date": "2025-07-21", "close": 53.21, "volume": 4221333.0}, {"date": "2025-07-22", "close": 50.36, "volume": 7165287.0}, {"date": "2025-07-23", "close": 51.64, "volume": 4591710.0}, {"date": "2025-07-24", "close": 49.95, "volume": 5339582.0}, {"date": "2025-07-25", "close": 50.76, "volume": 4125138.0}, {"date": "2025-07-28", "close": 50.95, "volume": 5498804.0}, {"date": "2025-07-29", "close": 51.75, "volume": 5813476.0}, {"date": "2025-07-30", "close": 50.68, "volume": 5539347.0}, {"date": "2025-07-31", "close": 48.57, "volume": 6929475.0}, {"date": "2025-08-01", "close": 47.03, "volume": 8754279.0}, {"date": "2025-08-04", "close": 47.6, "volume": 7625902.0}, {"date": "2025-08-05", "close": 47.15, "volume": 4469364.0}, {"date": "2025-08-06", "close": 46.81, "volume": 6258099.0}, {"date": "2025-08-07", "close": 45.16, "volume": 9363251.0}, {"date": "2025-08-08", "close": 45.66, "volume": 6709561.0}, {"date": "2025-08-11", "close": 45.72, "volume": 15463850.0}, {"date": "2025-08-12", "close": 49.81, "volume": 19392540.0}, {"date": "2025-08-13", "close": 48.19, "volume": 14359440.0}, {"date": "2025-08-14", "close": 44.21, "volume": 14639180.0}, {"date": "2025-08-15", "close": 45.34, "volume": 9608524.0}, {"date": "2025-08-18", "close": 45.22, "volume": 5586072.0}, {"date": "2025-08-19", "close": 45.03, "volume": 6306654.0}, {"date": "2025-08-20", "close": 45.24, "volume": 4567665.0}, {"date": "2025-08-21", "close": 44.58, "volume": 5566601.0}, {"date": "2025-08-22", "close": 46.56, "volume": 5823648.0}, {"date": "2025-08-25", "close": 45.59, "volume": 4332345.0}, {"date": "2025-08-26", "close": 45.18, "volume": 3749055.0}, {"date": "2025-08-27", "close": 45.18, "volume": 2774903.0}, {"date": "2025-08-28", "close": 44.59, "volume": 4451260.0}, {"date": "2025-08-29", "close": 45.08, "volume": 4565195.0}, {"date": "2025-09-02", "close": 44.79, "volume": 5211580.0}, {"date": "2025-09-03", "close": 44.8, "volume": 4418277.0}, {"date": "2025-09-04", "close": 46.05, "volume": 3737302.0}, {"date": "2025-09-05", "close": 45.52, "volume": 5230937.0}, {"date": "2025-09-08", "close": 45.2, "volume": 6404980.0}, {"date": "2025-09-09", "close": 44.39, "volume": 4592506.0}, {"date": "2025-09-10", "close": 42.85, "volume": 7518308.0}, {"date": "2025-09-11", "close": 43.3, "volume": 6377923.0}, {"date": "2025-09-12", "close": 42.89, "volume": 3858457.0}, {"date": "2025-09-15", "close": 42.67, "volume": 4951650.0}, {"date": "2025-09-16", "close": 43.02, "volume": 4663691.0}, {"date": "2025-09-17", "close": 43.84, "volume": 6019796.0}, {"date": "2025-09-18", "close": 44.99, "volume": 5906098.0}, {"date": "2025-09-19", "close": 45.23, "volume": 6127954.0}, {"date": "2025-09-22", "close": 45.59, "volume": 5594212.0}, {"date": "2025-09-23", "close": 45.86, "volume": 5098626.0}, {"date": "2025-09-24", "close": 45.76, "volume": 2758560.0}, {"date": "2025-09-25", "close": 43.92, "volume": 7663393.0}, {"date": "2025-09-26", "close": 42.47, "volume": 5377043.0}, {"date": "2025-09-29", "close": 43.59, "volume": 4903752.0}, {"date": "2025-09-30", "close": 42.35, "volume": 5390217.0}, {"date": "2025-10-01", "close": 40.96, "volume": 7802658.0}, {"date": "2025-10-02", "close": 42.36, "volume": 6807857.0}, {"date": "2025-10-03", "close": 42.1, "volume": 4342340.0}, {"date": "2025-10-06", "close": 42.57, "volume": 4134188.0}, {"date": "2025-10-07", "close": 41.71, "volume": 7118916.0}, {"date": "2025-10-08", "close": 43.62, "volume": 5747711.0}, {"date": "2025-10-09", "close": 43.3, "volume": 3717976.0}, {"date": "2025-10-10", "close": 41.86, "volume": 6024257.0}, {"date": "2025-10-13", "close": 42.97, "volume": 4775607.0}, {"date": "2025-10-14", "close": 42.18, "volume": 3447556.0}, {"date": "2025-10-15", "close": 41.44, "volume": 6466292.0}, {"date": "2025-10-16", "close": 41.98, "volume": 4288857.0}, {"date": "2025-10-17", "close": 41.82, "volume": 3856143.0}, {"date": "2025-10-20", "close": 41.47, "volume": 3700041.0}, {"date": "2025-10-21", "close": 42.91, "volume": 4095931.0}, {"date": "2025-10-22", "close": 42.27, "volume": 3769295.0}, {"date": "2025-10-23", "close": 43.23, "volume": 4164446.0}, {"date": "2025-10-24", "close": 41.7, "volume": 7275272.0}, {"date": "2025-10-27", "close": 42.21, "volume": 4678094.0}, {"date": "2025-10-28", "close": 41.17, "volume": 6646281.0}, {"date": "2025-10-29", "close": 39.29, "volume": 8152609.0}, {"date": "2025-10-30", "close": 37.23, "volume": 10728920.0}, {"date": "2025-10-31", "close": 37.15, "volume": 7915749.0}, {"date": "2025-11-03", "close": 36.46, "volume": 7465350.0}, {"date": "2025-11-04", "close": 36.2, "volume": 6405422.0}, {"date": "2025-11-05", "close": 36.08, "volume": 6953019.0}, {"date": "2025-11-06", "close": 35.51, "volume": 7532754.0}, {"date": "2025-11-07", "close": 35.0, "volume": 9751379.0}, {"date": "2025-11-10", "close": 34.96, "volume": 10173330.0}, {"date": "2025-11-11", "close": 35.18, "volume": 12342640.0}, {"date": "2025-11-12", "close": 41.51, "volume": 48483020.0}, {"date": "2025-11-13", "close": 42.4, "volume": 19693180.0}, {"date": "2025-11-14", "close": 42.4, "volume": 13488280.0}, {"date": "2025-11-17", "close": 41.4, "volume": 7372677.0}, {"date": "2025-11-18", "close": 42.66, "volume": 6769635.0}, {"date": "2025-11-19", "close": 43.3, "volume": 5979925.0}, {"date": "2025-11-20", "close": 41.42, "volume": 8101372.0}, {"date": "2025-11-21", "close": 41.28, "volume": 6728155.0}, {"date": "2025-11-24", "close": 40.79, "volume": 5129871.0}, {"date": "2025-11-25", "close": 41.76, "volume": 6251724.0}, {"date": "2025-11-26", "close": 43.19, "volume": 4833624.0}, {"date": "2025-11-28", "close": 43.99, "volume": 3016927.0}, {"date": "2025-12-01", "close": 44.68, "volume": 9109546.0}, {"date": "2025-12-02", "close": 45.15, "volume": 5838102.0}, {"date": "2025-12-03", "close": 47.07, "volume": 6646798.0}, {"date": "2025-12-04", "close": 46.51, "volume": 3588712.0}, {"date": "2025-12-05", "close": 48.14, "volume": 5855051.0}, {"date": "2025-12-08", "close": 47.02, "volume": 5629538.0}, {"date": "2025-12-09", "close": 47.31, "volume": 2880244.0}, {"date": "2025-12-10", "close": 48.72, "volume": 6914555.0}, {"date": "2025-12-11", "close": 49.5, "volume": 5540340.0}, {"date": "2025-12-12", "close": 48.76, "volume": 3672507.0}, {"date": "2025-12-15", "close": 47.79, "volume": 5054563.0}, {"date": "2025-12-16", "close": 48.29, "volume": 4705625.0}, {"date": "2025-12-17", "close": 48.1, "volume": 3374897.0}, {"date": "2025-12-18", "close": 48.46, "volume": 4135615.0}, {"date": "2025-12-19", "close": 48.57, "volume": 5611003.0}, {"date": "2025-12-22", "close": 48.14, "volume": 3916342.0}, {"date": "2025-12-23", "close": 47.89, "volume": 3107016.0}, {"date": "2025-12-24", "close": 46.49, "volume": 2113220.0}, {"date": "2025-12-26", "close": 46.78, "volume": 3041637.0}, {"date": "2025-12-29", "close": 47.46, "volume": 3984160.0}, {"date": "2025-12-30", "close": 47.45, "volume": 5143447.0}, {"date": "2025-12-31", "close": 46.48, "volume": 3040894.0}, {"date": "2026-01-02", "close": 46.95, "volume": 3311044.0}, {"date": "2026-01-05", "close": 49.0, "volume": 5743161.0}, {"date": "2026-01-06", "close": 49.04, "volume": 5714874.0}, {"date": "2026-01-07", "close": 48.66, "volume": 4369415.0}, {"date": "2026-01-08", "close": 50.63, "volume": 4091150.0}, {"date": "2026-01-09", "close": 49.12, "volume": 6449716.0}, {"date": "2026-01-12", "close": 48.91, "volume": 4666536.0}, {"date": "2026-01-13", "close": 47.26, "volume": 5892426.0}, {"date": "2026-01-14", "close": 45.07, "volume": 7684001.0}, {"date": "2026-01-15", "close": 46.0, "volume": 7382993.0}, {"date": "2026-01-16", "close": 45.05, "volume": 4472213.0}, {"date": "2026-01-20", "close": 44.12, "volume": 6317609.0}, {"date": "2026-01-21", "close": 46.3, "volume": 6741826.0}, {"date": "2026-01-22", "close": 46.62, "volume": 2792707.0}, {"date": "2026-01-23", "close": 45.96, "volume": 2775513.0}, {"date": "2026-01-26", "close": 46.47, "volume": 3416442.0}, {"date": "2026-01-27", "close": 45.52, "volume": 3792424.0}, {"date": "2026-01-28", "close": 44.86, "volume": 4592424.0}, {"date": "2026-01-29", "close": 45.02, "volume": 6441467.0}, {"date": "2026-01-30", "close": 45.25, "volume": 5922515.0}, {"date": "2026-02-02", "close": 45.94, "volume": 5781261.0}, {"date": "2026-02-03", "close": 44.13, "volume": 10001700.0}, {"date": "2026-02-04", "close": 43.87, "volume": 4543405.0}, {"date": "2026-02-05", "close": 42.92, "volume": 4604083.0}, {"date": "2026-02-06", "close": 43.47, "volume": 4541881.0}, {"date": "2026-02-09", "close": 44.34, "volume": 3902354.0}, {"date": "2026-02-10", "close": 45.3, "volume": 3366839.0}, {"date": "2026-02-11", "close": 45.29, "volume": 5193380.0}, {"date": "2026-02-12", "close": 44.27, "volume": 3613322.0}, {"date": "2026-02-13", "close": 45.29, "volume": 3155359.0}, {"date": "2026-02-17", "close": 46.66, "volume": 3920359.0}, {"date": "2026-02-18", "close": 47.33, "volume": 2790518.0}, {"date": "2026-02-19", "close": 48.02, "volume": 3126367.0}, {"date": "2026-02-20", "close": 49.42, "volume": 5434858.0}, {"date": "2026-02-23", "close": 47.44, "volume": 6450980.0}, {"date": "2026-02-24", "close": 46.79, "volume": 3322147.0}, {"date": "2026-02-25", "close": 46.65, "volume": 3642606.0}, {"date": "2026-02-26", "close": 47.6, "volume": 4070451.0}, {"date": "2026-02-27", "close": 46.48, "volume": 3736160.0}, {"date": "2026-03-02", "close": 46.76, "volume": 9161995.0}, {"date": "2026-03-03", "close": 43.91, "volume": 19386500.0}, {"date": "2026-03-04", "close": 43.23, "volume": 8338204.0}, {"date": "2026-03-05", "close": 43.37, "volume": 5597794.0}, {"date": "2026-03-06", "close": 41.46, "volume": 5490405.0}, {"date": "2026-03-09", "close": 41.18, "volume": 9243975.0}, {"date": "2026-03-10", "close": 41.02, "volume": 4075299.0}, {"date": "2026-03-11", "close": 39.44, "volume": 7467460.0}, {"date": "2026-03-12", "close": 37.96, "volume": 8489907.0}, {"date": "2026-03-13", "close": 37.99, "volume": 5035529.0}, {"date": "2026-03-16", "close": 39.25, "volume": 6007064.0}, {"date": "2026-03-17", "close": 39.79, "volume": 4082059.0}, {"date": "2026-03-18", "close": 39.05, "volume": 3158835.0}, {"date": "2026-03-19", "close": 38.87, "volume": 3874289.0}, {"date": "2026-03-20", "close": 37.66, "volume": 4641357.0}, {"date": "2026-03-23", "close": 39.86, "volume": 6303583.0}, {"date": "2026-03-24", "close": 39.59, "volume": 4387147.0}, {"date": "2026-03-25", "close": 35.16, "volume": 24887830.0}, {"date": "2026-03-26", "close": 32.11, "volume": 16826500.0}, {"date": "2026-03-27", "close": 32.39, "volume": 12057120.0}, {"date": "2026-03-30", "close": 31.88, "volume": 7288526.0}, {"date": "2026-03-31", "close": 34.02, "volume": 9966538.0}, {"date": "2026-04-01", "close": 34.77, "volume": 7653859.0}, {"date": "2026-04-02", "close": 33.03, "volume": 8097037.0}, {"date": "2026-04-06", "close": 33.67, "volume": 4467647.0}, {"date": "2026-04-07", "close": 32.21, "volume": 15912910.0}, {"date": "2026-04-08", "close": 33.81, "volume": 8573786.0}, {"date": "2026-04-09", "close": 34.44, "volume": 5350912.0}, {"date": "2026-04-10", "close": 33.55, "volume": 5941247.0}, {"date": "2026-04-13", "close": 34.19, "volume": 4803380.0}, {"date": "2026-04-14", "close": 35.58, "volume": 7918891.0}, {"date": "2026-04-15", "close": 35.43, "volume": 5666710.0}, {"date": "2026-04-16", "close": 35.42, "volume": 4158228.0}, {"date": "2026-04-17", "close": 36.95, "volume": 5796069.0}, {"date": "2026-04-20", "close": 37.25, "volume": 4162768.0}, {"date": "2026-04-21", "close": 36.73, "volume": 3116548.0}, {"date": "2026-04-22", "close": 36.6, "volume": 4630662.0}, {"date": "2026-04-23", "close": 36.22, "volume": 3987351.0}, {"date": "2026-04-24", "close": 36.25, "volume": 4441062.0}, {"date": "2026-04-27", "close": 35.93, "volume": 3137123.0}, {"date": "2026-04-28", "close": 35.43, "volume": 4353286.0}, {"date": "2026-04-29", "close": 35.33, "volume": 3184838.0}, {"date": "2026-04-30", "close": 35.61, "volume": 3482733.0}, {"date": "2026-05-01", "close": 34.54, "volume": 7188253.0}, {"date": "2026-05-04", "close": 34.29, "volume": 4787827.0}, {"date": "2026-05-05", "close": 34.59, "volume": 4895772.0}, {"date": "2026-05-06", "close": 36.06, "volume": 6277868.0}, {"date": "2026-05-07", "close": 35.65, "volume": 6810986.0}, {"date": "2026-05-08", "close": 35.24, "volume": 6087118.0}, {"date": "2026-05-11", "close": 34.04, "volume": 11180780.0}, {"date": "2026-05-12", "close": 33.83, "volume": 16628410.0}, {"date": "2026-05-13", "close": 35.39, "volume": 15484890.0}, {"date": "2026-05-14", "close": 36.84, "volume": 9861528.0}, {"date": "2026-05-15", "close": 37.26, "volume": 8409505.0}, {"date": "2026-05-18", "close": 38.1, "volume": 6475452.0}, {"date": "2026-05-19", "close": 37.34, "volume": 5243533.0}, {"date": "2026-05-20", "close": 37.85, "volume": 7013442.0}, {"date": "2026-05-21", "close": 39.19, "volume": 8111604.0}, {"date": "2026-05-22", "close": 39.81, "volume": 5118705.0}, {"date": "2026-05-26", "close": 40.32, "volume": 5543242.0}, {"date": "2026-05-27", "close": 39.62, "volume": 5754942.0}, {"date": "2026-05-28", "close": 39.75, "volume": 5069889.0}, {"date": "2026-05-29", "close": 40.82, "volume": 4801244.0}, {"date": "2026-06-01", "close": 39.63, "volume": 7407191.0}, {"date": "2026-06-02", "close": 38.32, "volume": 5762175.0}, {"date": "2026-06-03", "close": 37.52, "volume": 3919466.0}, {"date": "2026-06-04", "close": 37.47, "volume": 5237383.0}, {"date": "2026-06-05", "close": 37.08, "volume": 4174698.0}, {"date": "2026-06-08", "close": 37.11, "volume": 4092679.0}, {"date": "2026-06-09", "close": 38.25, "volume": 4432094.0}, {"date": "2026-06-10", "close": 38.0, "volume": 3396680.0}, {"date": "2026-06-11", "close": 39.21, "volume": 4668677.0}, {"date": "2026-06-12", "close": 38.58, "volume": 3831783.0}, {"date": "2026-06-15", "close": 38.69, "volume": 3333563.0}, {"date": "2026-06-16", "close": 38.06, "volume": 4528027.0}, {"date": "2026-06-17", "close": 37.72, "volume": 6566429.0}, {"date": "2026-06-18", "close": 38.88, "volume": 4097369.0}, {"date": "2026-06-22", "close": 36.21, "volume": 8331888.0}, {"date": "2026-06-23", "close": 35.14, "volume": 4848008.0}, {"date": "2026-06-24", "close": 36.92, "volume": 8130340.0}, {"date": "2026-06-25", "close": 36.58, "volume": 5119176.0}, {"date": "2026-06-26", "close": 37.07, "volume": 5361546.0}, {"date": "2026-06-29", "close": 35.42, "volume": 4297137.0}, {"date": "2026-06-30", "close": 35.42, "volume": 6535576.0}, {"date": "2026-07-01", "close": 35.56, "volume": 5581876.0}, {"date": "2026-07-02", "close": 36.83, "volume": 4168125.0}, {"date": "2026-07-06", "close": 36.87, "volume": 4225919.0}, {"date": "2026-07-07", "close": 36.62, "volume": 4192005.0}, {"date": "2026-07-08", "close": 36.38, "volume": 3392539.0}, {"date": "2026-07-09", "close": 36.77, "volume": 3442359.0}, {"date": "2026-07-10", "close": 38.54, "volume": 5753410.0}, {"date": "2026-07-13", "close": 37.92, "volume": 3406826.0}, {"date": "2026-07-14", "close": 37.74, "volume": 2709349.0}, {"date": "2026-07-15", "close": 37.46, "volume": 3130445.0}, {"date": "2026-07-16", "close": 38.2, "volume": 2853800.0}, {"date": "2026-07-17", "close": 37.2, "volume": 3144749.0}, {"date": "2026-07-20", "close": 37.65, "volume": 3751092.0}, {"date": "2026-07-21", "close": 37.24, "volume": 2399887.0}, {"date": "2026-07-22", "close": 36.65, "volume": 4208610.0}, {"date": "2026-07-23", "close": 34.84, "volume": 5158764.0}, {"date": "2026-07-24", "close": 35.82, "volume": 7047385.0}, {"date": "2026-07-27", "close": 37.06, "volume": 5366902.0}, {"date": "2026-07-28", "close": 37.89, "volume": 3381202.0}, {"date": "2026-07-29", "close": 37.91, "volume": 3401450.0}, {"date": "2026-07-30", "close": 37.1, "volume": 4309664.0}, {"date": "2026-07-31", "close": 36.24, "volume": 3113081.0}, {"date": "2026-08-03", "close": 37.95, "volume": 5049813.0}, {"date": "2026-08-04", "close": 37.61, "volume": 3727159.0}, {"date": "2026-08-05", "close": 38.19, "volume": 3354294.0}, {"date": "2026-08-06", "close": 37.34, "volume": 3680554.0}, {"date": "2026-08-07", "close": 37.55, "volume": 5092425.0}, {"date": "2026-08-10", "close": 38.78, "volume": 9483980.0}, {"date": "2026-08-11", "close": 30.91, "volume": 43969890.0}, {"date": "2026-08-12", "close": 31.01, "volume": 17001040.0}, {"date": "2026-08-13", "close": 31.59, "volume": 13123020.0}, {"date": "2026-08-14", "close": 32.22, "volume": 9065488.0}], "refreshing": true}