{"ticker": "ONT", "overview": {"cik": "1643615", "ticker": "ONT", "name": "Onterris, Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003681", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-11", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000676", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-08-10", "title": "Form 8-A12B/A", "accession": "0001193125-26-342515", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-10", "title": "Form 8-K/A", "accession": "0001193125-26-342500", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337925", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-05", "title": "Form 8-A12B", "accession": "0001193125-26-335264", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335121", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335022", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262116", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220184", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220183", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216725", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001229262-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211815", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208903", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166730", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001894", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001193125-26-121837", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001193125-26-121816", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001193125-26-121792", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001193125-26-108839", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001193125-26-108837", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106545", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002325", "price_sensitive": false}]}, "description": "Onterris, Inc. trades as ONT on the NYSE and is registered in the United States, classified under Services-Management Consulting Services (SIC 8742). Privy Trades holds 20 insider filings for the company, from November 2003 to June 2026. Across those, 3 insiders disclosed 3 open-market purchases totalling $610.00K against 11 sales totalling $6.04M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 610002.6, "sell_n": 11, "sell_sum": 6037227.0, "net": -5427224.4, "insiders": 3, "first_date": "2003-11-10", "last_date": "2026-06-05"}, "metrics": {"ticker": "ONT", "has_prices": true, "as_of": "2026-08-14", "last": 17.62, "prev_close": 17.5, "change": 0.120000000000001, "change_pct": 0.006857142857142914, "session_volume": 858096.0, "vwap_5": 16.56834217122105, "vwap_20": 17.763751927293185, "vwap_60": 17.95251415740842, "vwap_250": 22.18745409428782, "high_52w": 29.22, "low_52w": 14.5, "avg_volume_20": 795545.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002293", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC takes a 12.7% passive stake in ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002293-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91665}, {"id": "13DG-0000905148-26-003681", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Nomura Asset Management International Inc.", "who_key": "NOMURA ASSET MANAGEMENT INTERNATIONAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "NOMURA ASSET MANAGEMENT INTERNATIONAL INC. takes a 6% passive stake in ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/921739/0000905148-26-003681-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001193125-26-262116", "src": "INSIDERS", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Peter Graham", "who_key": "GRAHAM PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 432156.60000000003, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director buys $432K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526262116/0001193125-26-262116-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216945}, {"id": "0001193125-26-260073", "src": "INSIDERS", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Peter Graham", "who_key": "GRAHAM PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77468.4, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director buys $77K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526260073/0001193125-26-260073-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001193125-26-220183", "src": "INSIDERS", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Allan Dicks", "who_key": "Dicks Allan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100377.59999999999, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ONT lands $100K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526220183/0001193125-26-220183-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "0001193125-26-220184", "src": "INSIDERS", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Jose Revuelta", "who_key": "Revuelta Jose", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 164914.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ONT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526220184/0001193125-26-220184-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0001229262-26-000010", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Services-Management Consulting Services", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. takes a 5% passive stake in ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0000102909-26-001894", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Montrose Environmental Group, Inc.", "who": "Montrose Environmental Group, Inc.", "who_key": "Montrose Environmental Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Montrose Environmental Group, Inc. adjusts its stake in ONT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/0000102909-26-001894-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001181431-04-003365", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 76000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $76K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104003365/0001181431-04-003365-index.htm", "trade_date": "2004-01-15", "timestamp": "2004-01-15", "mins": 11991825}, {"id": "0001181431-04-003074", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 77000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $77K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104003074/0001181431-04-003074-index.htm", "trade_date": "2004-01-14", "timestamp": "2004-01-14", "mins": 11993265}, {"id": "0001181431-04-002876", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 304000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $304K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002876/0001181431-04-002876-index.htm", "trade_date": "2004-01-13", "timestamp": "2004-01-13", "mins": 11994705}, {"id": "0001181431-04-002761", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 986370.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $986K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002761/0001181431-04-002761-index.htm", "trade_date": "2004-01-12", "timestamp": "2004-01-12", "mins": 11996145}, {"id": "0001181431-04-002301", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 141000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $141K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002301/0001181431-04-002301-index.htm", "trade_date": "2004-01-08", "timestamp": "2004-01-08", "mins": 12001905}, {"id": "0001181431-04-002130", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 72000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $72K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002130/0001181431-04-002130-index.htm", "trade_date": "2004-01-07", "timestamp": "2004-01-07", "mins": 12003345}, {"id": "0001181431-04-001828", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 297490.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $297K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104001828/0001181431-04-001828-index.htm", "trade_date": "2004-01-06", "timestamp": "2004-01-06", "mins": 12004785}, {"id": "0001181431-03-031839", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 477708.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $478K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103031839/0001181431-03-031839-index.htm", "trade_date": "2003-11-18", "timestamp": "2003-11-18", "mins": 12075345}, {"id": "0001181431-03-036034", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 505659.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $506K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103036034/0001181431-03-036034-index.htm", "trade_date": "2003-11-18", "timestamp": "2003-11-18", "mins": 12075345}, {"id": "0001181431-03-031838", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1850000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $1.9M of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103031838/0001181431-03-031838-index.htm", "trade_date": "2003-11-17", "timestamp": "2003-11-17", "mins": 12076785}, {"id": "0001181431-03-030607", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $1.2M of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103030607/0001181431-03-030607-index.htm", "trade_date": "2003-11-10", "timestamp": "2003-11-10", "mins": 12086865}, {"id": "0001181431-03-030608", "src": "INSIDERS", "ticker": "ONT", "cik": "1045280", "company": "ON2 TECHNOLOGIES INC", "company_raw": "ON2 TECHNOLOGIES INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3752846.7225, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on ONT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103030608/0001181431-03-030608-index.htm", "trade_date": "2003-11-04", "timestamp": "2003-11-04", "mins": 12095505}], "recent_buys": [{"id": "0001193125-26-262116", "src": "INSIDERS", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Peter Graham", "who_key": "GRAHAM PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 432156.60000000003, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director buys $432K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526262116/0001193125-26-262116-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216945}, {"id": "0001193125-26-260073", "src": "INSIDERS", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Peter Graham", "who_key": "GRAHAM PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77468.4, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director buys $77K of ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526260073/0001193125-26-260073-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001193125-26-220183", "src": "INSIDERS", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Allan Dicks", "who_key": "Dicks Allan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100377.59999999999, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ONT lands $100K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526220183/0001193125-26-220183-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}], "institutional": [{"id": "13DG-0000315066-26-002293", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC takes a 12.7% passive stake in ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002293-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91665}, {"id": "13DG-0000905148-26-003681", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Nomura Asset Management International Inc.", "who_key": "NOMURA ASSET MANAGEMENT INTERNATIONAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "NOMURA ASSET MANAGEMENT INTERNATIONAL INC. takes a 6% passive stake in ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/921739/0000905148-26-003681-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001229262-26-000010", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Onterris, Inc.", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Services-Management Consulting Services", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. takes a 5% passive stake in ONT", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0000102909-26-001894", "src": "13DG", "ticker": "ONT", "cik": "1643615", "company": "Onterris, Inc.", "company_raw": "Montrose Environmental Group, Inc.", "who": "Montrose Environmental Group, Inc.", "who_key": "Montrose Environmental Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Montrose Environmental Group, Inc. adjusts its stake in ONT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/0000102909-26-001894-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Onterris, Inc. Common Stock", "new_value": "Onterris, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001643615", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001643615", "applied": 1, "detected_at": "2026-10-26T18:52:27.638651"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6037227.0, "net": -6037227.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76000.0, "date": "2004-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104003365/0001181431-04-003365-index.htm"}, {"action": "SELL", "amount": 77000.0, "date": "2004-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104003074/0001181431-04-003074-index.htm"}, {"action": "SELL", "amount": 304000.0, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002876/0001181431-04-002876-index.htm"}, {"action": "SELL", "amount": 986370.0, "date": "2004-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002761/0001181431-04-002761-index.htm"}, {"action": "SELL", "amount": 141000.0, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002301/0001181431-04-002301-index.htm"}, {"action": "SELL", "amount": 72000.0, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104002130/0001181431-04-002130-index.htm"}, {"action": "SELL", "amount": 297490.0, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104001828/0001181431-04-001828-index.htm"}, {"action": "SELL", "amount": 477708.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103031839/0001181431-03-031839-index.htm"}, {"action": "SELL", "amount": 505659.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103036034/0001181431-03-036034-index.htm"}, {"action": "SELL", "amount": 1850000.0, "date": "2003-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103031838/0001181431-03-031838-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2003-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103030607/0001181431-03-030607-index.htm"}], "latest": {"action": "SELL", "amount": 76000.0, "date": "2004-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143104003365/0001181431-04-003365-index.htm"}}, {"who": "Peter Graham", "who_key": "GRAHAM PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 509625.0, "sold": 0, "net": 509625.0, "trades": 2, "top_score": 48.3, "lean": "buying", "history": [{"action": "BUY", "amount": 432156.60000000003, "date": "2026-06-05", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526262116/0001193125-26-262116-index.htm"}, {"action": "BUY", "amount": 77468.4, "date": "2026-06-03", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526260073/0001193125-26-260073-index.htm"}], "latest": {"action": "BUY", "amount": 432156.60000000003, "date": "2026-06-05", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526262116/0001193125-26-262116-index.htm"}}, {"who": "Allan Dicks", "who_key": "Dicks Allan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100377.59999999999, "sold": 0, "net": 100377.59999999999, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 100377.59999999999, "date": "2026-05-11", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526220183/0001193125-26-220183-index.htm"}], "latest": {"action": "BUY", "amount": 100377.59999999999, "date": "2026-05-11", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643615/000119312526220183/0001193125-26-220183-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003681", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-11", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000676", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-08-10", "title": "Form 8-A12B/A", "accession": "0001193125-26-342515", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-10", "title": "Form 8-K/A", "accession": "0001193125-26-342500", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337925", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-05", "title": "Form 8-A12B", "accession": "0001193125-26-335264", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335121", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335022", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262116", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220184", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220183", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216725", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001229262-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211815", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208903", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166730", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001894", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001193125-26-121837", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001193125-26-121816", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001193125-26-121792", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001193125-26-108839", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001193125-26-108837", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106545", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002325", "price_sensitive": false}], "performance": {"ticker": "ONT", "has_prices": true, "summary": {"n": 3, "avg": 0.06735598509672973, "win_rate": 1.0, "best": 0.10678391959799002, "worst": 0.02740524781341122, "as_of": "2026-08-14"}, "buys": [{"who": "GRAHAM PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 432156.60000000003, "date": "2026-06-05", "score": 48.3, "ref_price": 17.15, "return": 0.02740524781341122}, {"who": "GRAHAM PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77468.4, "date": "2026-06-03", "score": 38.1, "ref_price": 16.5, "return": 0.06787878787878794}, {"who": "Dicks Allan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 100377.59999999999, "date": "2026-05-11", "score": 47.0, "ref_price": 15.92, "return": 0.10678391959799002}]}, "price_series": [{"date": "2020-07-23", "close": 22.0, "volume": 5041958.0}, {"date": "2020-07-24", "close": 22.39, "volume": 1023773.0}, {"date": "2020-07-27", "close": 21.75, "volume": 340159.0}, {"date": "2020-07-28", "close": 21.48, "volume": 268145.0}, {"date": "2020-07-29", "close": 22.28, "volume": 321043.0}, {"date": "2020-07-30", "close": 22.22, "volume": 280085.0}, {"date": "2020-07-31", "close": 21.75, "volume": 150838.0}, {"date": "2020-08-03", "close": 23.99, "volume": 270864.0}, {"date": "2020-08-04", "close": 24.37, "volume": 322982.0}, {"date": "2020-08-05", "close": 24.06, "volume": 241254.0}, {"date": "2020-08-06", "close": 25.0, "volume": 141828.0}, {"date": "2020-08-07", "close": 23.25, "volume": 166693.0}, {"date": "2020-08-10", "close": 22.8, "volume": 188386.0}, {"date": "2020-08-11", "close": 22.46, "volume": 64828.0}, {"date": "2020-08-12", "close": 23.7, "volume": 120087.0}, {"date": "2020-08-13", "close": 24.74, "volume": 212437.0}, {"date": "2020-08-14", "close": 25.72, "volume": 195361.0}, {"date": "2020-08-17", "close": 23.81, "volume": 176338.0}, {"date": "2020-08-18", "close": 26.04, "volume": 294474.0}, {"date": "2020-08-19", "close": 25.62, "volume": 176776.0}, {"date": "2020-08-20", "close": 25.17, "volume": 173575.0}, {"date": "2020-08-21", "close": 26.14, "volume": 122446.0}, {"date": "2020-08-24", "close": 25.24, "volume": 215040.0}, {"date": "2020-08-25", "close": 26.22, "volume": 130030.0}, {"date": "2020-08-26", "close": 27.51, "volume": 55750.0}, {"date": "2020-08-27", "close": 27.08, "volume": 115296.0}, {"date": "2020-08-28", "close": 28.8, "volume": 173084.0}, {"date": "2020-08-31", "close": 28.19, "volume": 192983.0}, {"date": "2020-09-01", "close": 28.2, "volume": 227359.0}, {"date": "2020-09-02", "close": 31.42, "volume": 283417.0}, {"date": "2020-09-03", "close": 29.22, "volume": 256416.0}, {"date": "2020-09-04", "close": 28.94, "volume": 184333.0}, {"date": "2020-09-08", "close": 30.64, "volume": 189181.0}, {"date": "2020-09-09", "close": 29.0, "volume": 231571.0}, {"date": "2020-09-10", "close": 30.05, "volume": 138509.0}, {"date": "2020-09-11", "close": 29.07, "volume": 195594.0}, {"date": "2020-09-14", "close": 29.59, "volume": 197771.0}, {"date": "2020-09-15", "close": 26.98, "volume": 142455.0}, {"date": "2020-09-16", "close": 26.75, "volume": 331268.0}, {"date": "2020-09-17", "close": 25.7, "volume": 299384.0}, {"date": "2020-09-18", "close": 24.45, "volume": 1854065.0}, {"date": "2020-09-21", "close": 22.37, "volume": 323449.0}, {"date": "2020-09-22", "close": 24.12, "volume": 378759.0}, {"date": "2020-09-23", "close": 23.54, "volume": 231243.0}, {"date": "2020-09-24", "close": 23.91, "volume": 173683.0}, {"date": "2020-09-25", "close": 24.18, "volume": 136689.0}, {"date": "2020-09-28", "close": 24.66, "volume": 103384.0}, {"date": "2020-09-29", "close": 24.69, "volume": 72946.0}, {"date": "2020-09-30", "close": 23.82, "volume": 114670.0}, {"date": "2020-10-01", "close": 24.54, "volume": 91898.0}, {"date": "2020-10-02", "close": 23.96, "volume": 81533.0}, {"date": "2020-10-05", "close": 24.35, "volume": 54097.0}, {"date": "2020-10-06", "close": 23.26, "volume": 160527.0}, {"date": "2020-10-07", "close": 23.31, "volume": 160744.0}, {"date": "2020-10-08", "close": 23.12, "volume": 101341.0}, {"date": "2020-10-09", "close": 23.37, "volume": 79989.0}, {"date": "2020-10-12", "close": 22.47, "volume": 65572.0}, {"date": "2020-10-13", "close": 24.48, "volume": 175261.0}, {"date": "2020-10-14", "close": 24.24, "volume": 76520.0}, {"date": "2020-10-15", "close": 25.34, "volume": 73404.0}, {"date": "2020-10-16", "close": 26.52, "volume": 95386.0}, {"date": "2020-10-19", "close": 26.05, "volume": 59884.0}, {"date": "2020-10-20", "close": 26.55, "volume": 45473.0}, {"date": "2020-10-21", "close": 28.32, "volume": 166428.0}, {"date": "2020-10-22", "close": 28.04, "volume": 99752.0}, {"date": "2020-10-23", "close": 27.67, "volume": 98130.0}, {"date": "2020-10-26", "close": 26.1, "volume": 36293.0}, {"date": "2020-10-27", "close": 25.87, "volume": 58803.0}, {"date": "2020-10-28", "close": 26.77, "volume": 106400.0}, {"date": "2020-10-29", "close": 26.79, "volume": 57039.0}, {"date": "2020-10-30", "close": 27.03, "volume": 60517.0}, {"date": "2020-11-02", "close": 26.6, "volume": 52578.0}, {"date": "2020-11-03", "close": 27.78, "volume": 62647.0}, {"date": "2020-11-04", "close": 27.6, "volume": 26566.0}, {"date": "2020-11-05", "close": 29.8, "volume": 99342.0}, {"date": "2020-11-06", "close": 28.35, "volume": 48882.0}, {"date": "2020-11-09", "close": 28.57, "volume": 69365.0}, {"date": "2020-11-10", "close": 29.53, "volume": 75432.0}, {"date": "2020-11-11", "close": 31.09, "volume": 160121.0}, {"date": "2020-11-12", "close": 30.0, "volume": 75906.0}, {"date": "2020-11-13", "close": 30.93, "volume": 186533.0}, {"date": "2020-11-16", "close": 33.09, "volume": 132740.0}, {"date": "2020-11-17", "close": 34.71, "volume": 79881.0}, {"date": "2020-11-18", "close": 34.38, "volume": 83233.0}, {"date": "2020-11-19", "close": 34.62, "volume": 52593.0}, {"date": "2020-11-20", "close": 33.67, "volume": 56273.0}, {"date": "2020-11-23", "close": 29.93, "volume": 647284.0}, {"date": "2020-11-24", "close": 27.81, "volume": 677708.0}, {"date": "2020-11-25", "close": 29.58, "volume": 2151724.0}, {"date": "2020-11-27", "close": 28.44, "volume": 189629.0}, {"date": "2020-11-30", "close": 27.39, "volume": 554299.0}, {"date": "2020-12-01", "close": 29.78, "volume": 999476.0}, {"date": "2020-12-02", "close": 27.68, "volume": 311794.0}, {"date": "2020-12-03", "close": 27.65, "volume": 494806.0}, {"date": "2020-12-04", "close": 28.23, "volume": 188488.0}, {"date": "2020-12-07", "close": 28.57, "volume": 352743.0}, {"date": "2020-12-08", "close": 28.83, "volume": 268634.0}, {"date": "2020-12-09", "close": 28.79, "volume": 165112.0}, {"date": "2020-12-10", "close": 28.75, "volume": 146054.0}, {"date": "2020-12-11", "close": 28.89, "volume": 114299.0}, {"date": "2020-12-14", "close": 28.23, "volume": 250928.0}, {"date": "2020-12-15", "close": 28.18, "volume": 187652.0}, {"date": "2020-12-16", "close": 28.82, "volume": 161008.0}, {"date": "2020-12-17", "close": 30.3, "volume": 339999.0}, {"date": "2020-12-18", "close": 31.7, "volume": 777414.0}, {"date": "2020-12-21", "close": 31.85, "volume": 376739.0}, {"date": "2020-12-22", "close": 31.51, "volume": 273052.0}, {"date": "2020-12-23", "close": 32.2, "volume": 134223.0}, {"date": "2020-12-24", "close": 32.1, "volume": 83667.0}, {"date": "2020-12-28", "close": 31.95, "volume": 182636.0}, {"date": "2020-12-29", "close": 31.36, "volume": 138195.0}, {"date": "2020-12-30", "close": 31.26, "volume": 68571.0}, {"date": "2020-12-31", "close": 30.96, "volume": 115055.0}, {"date": "2021-01-04", "close": 33.51, "volume": 345516.0}, {"date": "2021-01-05", "close": 33.84, "volume": 293574.0}, {"date": "2021-01-06", "close": 36.63, "volume": 290567.0}, {"date": "2021-01-07", "close": 41.15, "volume": 253239.0}, {"date": "2021-01-08", "close": 39.22, "volume": 372488.0}, {"date": "2021-01-11", "close": 40.6, "volume": 555828.0}, {"date": "2021-01-12", "close": 41.63, "volume": 149723.0}, {"date": "2021-01-13", "close": 43.14, "volume": 406894.0}, {"date": "2021-01-14", "close": 40.31, "volume": 206793.0}, {"date": "2021-01-15", "close": 40.48, "volume": 221890.0}, {"date": "2021-01-19", "close": 40.26, "volume": 529130.0}, {"date": "2021-01-20", "close": 41.6, "volume": 163329.0}, {"date": "2021-01-21", "close": 41.97, "volume": 210589.0}, {"date": "2021-01-22", "close": 42.49, "volume": 192858.0}, {"date": "2021-01-25", "close": 42.46, "volume": 126284.0}, {"date": "2021-01-26", "close": 40.13, "volume": 138805.0}, {"date": "2021-01-27", "close": 37.25, "volume": 184843.0}, {"date": "2021-01-28", "close": 38.59, "volume": 102426.0}, {"date": "2021-01-29", "close": 36.98, "volume": 212923.0}, {"date": "2021-02-01", "close": 37.17, "volume": 163295.0}, {"date": "2021-02-02", "close": 39.01, "volume": 224258.0}, {"date": "2021-02-03", "close": 38.99, "volume": 91124.0}, {"date": "2021-02-04", "close": 39.83, "volume": 121521.0}, {"date": "2021-02-05", "close": 39.78, "volume": 76675.0}, {"date": "2021-02-08", "close": 40.53, "volume": 136089.0}, {"date": "2021-02-09", "close": 41.85, "volume": 195163.0}, {"date": "2021-02-10", "close": 40.32, "volume": 146645.0}, {"date": "2021-02-11", "close": 39.49, "volume": 102996.0}, {"date": "2021-02-12", "close": 39.38, "volume": 211398.0}, {"date": "2021-02-16", "close": 40.05, "volume": 181559.0}, {"date": "2021-02-17", "close": 39.94, "volume": 73070.0}, {"date": "2021-02-18", "close": 39.37, "volume": 106159.0}, {"date": "2021-02-19", "close": 40.5, "volume": 127825.0}, {"date": "2021-02-22", "close": 43.51, "volume": 453698.0}, {"date": "2021-02-23", "close": 46.2, "volume": 563858.0}, {"date": "2021-02-24", "close": 46.1, "volume": 216557.0}, {"date": "2021-02-25", "close": 46.39, "volume": 215490.0}, {"date": "2021-02-26", "close": 48.88, "volume": 315536.0}, {"date": "2021-03-01", "close": 47.46, "volume": 276071.0}, {"date": "2021-03-02", "close": 47.83, "volume": 159442.0}, {"date": "2021-03-03", "close": 47.45, "volume": 167199.0}, {"date": "2021-03-04", "close": 43.97, "volume": 360225.0}, {"date": "2021-03-05", "close": 40.91, "volume": 341507.0}, {"date": "2021-03-08", "close": 38.93, "volume": 142210.0}, {"date": "2021-03-09", "close": 41.01, "volume": 175875.0}, {"date": "2021-03-10", "close": 43.74, "volume": 200294.0}, {"date": "2021-03-11", "close": 46.01, "volume": 180916.0}, {"date": "2021-03-12", "close": 44.7, "volume": 204975.0}, {"date": "2021-03-15", "close": 48.96, "volume": 239824.0}, {"date": "2021-03-16", "close": 49.0, "volume": 181631.0}, {"date": "2021-03-17", "close": 49.78, "volume": 206640.0}, {"date": "2021-03-18", "close": 47.72, "volume": 207199.0}, {"date": "2021-03-19", "close": 47.0, "volume": 1725159.0}, {"date": "2021-03-22", "close": 45.62, "volume": 214029.0}, {"date": "2021-03-23", "close": 40.27, "volume": 210806.0}, {"date": "2021-03-24", "close": 39.63, "volume": 146029.0}, {"date": "2021-03-25", "close": 42.74, "volume": 321373.0}, {"date": "2021-03-26", "close": 44.29, "volume": 205904.0}, {"date": "2021-03-29", "close": 43.79, "volume": 323282.0}, {"date": "2021-03-30", "close": 46.89, "volume": 366871.0}, {"date": "2021-03-31", "close": 50.19, "volume": 340913.0}, {"date": "2021-04-01", "close": 54.35, "volume": 583582.0}, {"date": "2021-04-05", "close": 57.28, "volume": 287277.0}, {"date": "2021-04-06", "close": 57.37, "volume": 249426.0}, {"date": "2021-04-07", "close": 55.61, "volume": 149077.0}, {"date": "2021-04-08", "close": 53.69, "volume": 246873.0}, {"date": "2021-04-09", "close": 52.37, "volume": 141104.0}, {"date": "2021-04-12", "close": 52.88, "volume": 326663.0}, {"date": "2021-04-13", "close": 56.99, "volume": 236898.0}, {"date": "2021-04-14", "close": 53.41, "volume": 378619.0}, {"date": "2021-04-15", "close": 56.5, "volume": 211527.0}, {"date": "2021-04-16", "close": 56.53, "volume": 432363.0}, {"date": "2021-04-19", "close": 52.16, "volume": 151408.0}, {"date": "2021-04-20", "close": 52.1, "volume": 324008.0}, {"date": "2021-04-21", "close": 54.18, "volume": 120624.0}, {"date": "2021-04-22", "close": 56.62, "volume": 112578.0}, {"date": "2021-04-23", "close": 52.56, "volume": 163239.0}, {"date": "2021-04-26", "close": 54.17, "volume": 145269.0}, {"date": "2021-04-27", "close": 53.99, "volume": 98183.0}, {"date": "2021-04-28", "close": 53.42, "volume": 108778.0}, {"date": "2021-04-29", "close": 54.96, "volume": 173569.0}, {"date": "2021-04-30", "close": 54.21, "volume": 143141.0}, {"date": "2021-05-03", "close": 57.49, "volume": 172428.0}, {"date": "2021-05-04", "close": 57.51, "volume": 212769.0}, {"date": "2021-05-05", "close": 57.03, "volume": 122064.0}, {"date": "2021-05-06", "close": 55.9, "volume": 86034.0}, {"date": "2021-05-07", "close": 57.28, "volume": 65033.0}, {"date": "2021-05-10", "close": 55.04, "volume": 118320.0}, {"date": "2021-05-11", "close": 55.13, "volume": 123508.0}, {"date": "2021-05-12", "close": 54.08, "volume": 156392.0}, {"date": "2021-05-13", "close": 50.07, "volume": 491144.0}, {"date": "2021-05-14", "close": 51.55, "volume": 127433.0}, {"date": "2021-05-17", "close": 51.5, "volume": 111323.0}, {"date": "2021-05-18", "close": 50.38, "volume": 123015.0}, {"date": "2021-05-19", "close": 50.08, "volume": 168753.0}, {"date": "2021-05-20", "close": 46.92, "volume": 123355.0}, {"date": "2021-05-21", "close": 47.89, "volume": 88989.0}, {"date": "2021-05-24", "close": 49.21, "volume": 139621.0}, {"date": "2021-05-25", "close": 49.0, "volume": 139288.0}, {"date": "2021-05-26", "close": 47.97, "volume": 143987.0}, {"date": "2021-05-27", "close": 50.24, "volume": 252106.0}, {"date": "2021-05-28", "close": 50.14, "volume": 87693.0}, {"date": "2021-06-01", "close": 51.01, "volume": 159716.0}, {"date": "2021-06-02", "close": 53.48, "volume": 322669.0}, {"date": "2021-06-03", "close": 50.75, "volume": 105295.0}, {"date": "2021-06-04", "close": 50.53, "volume": 98688.0}, {"date": "2021-06-07", "close": 51.71, "volume": 75585.0}, {"date": "2021-06-08", "close": 51.39, "volume": 96932.0}, {"date": "2021-06-09", "close": 50.95, "volume": 91522.0}, {"date": "2021-06-10", "close": 49.4, "volume": 60842.0}, {"date": "2021-06-11", "close": 50.0, "volume": 57987.0}, {"date": "2021-06-14", "close": 49.88, "volume": 78316.0}, {"date": "2021-06-15", "close": 49.72, "volume": 83863.0}, {"date": "2021-06-16", "close": 49.54, "volume": 76613.0}, {"date": "2021-06-17", "close": 49.94, "volume": 119631.0}, {"date": "2021-06-18", "close": 49.67, "volume": 178246.0}, {"date": "2021-06-21", "close": 49.81, "volume": 115102.0}, {"date": "2021-06-22", "close": 51.76, "volume": 87774.0}, {"date": "2021-06-23", "close": 53.65, "volume": 131114.0}, {"date": "2021-06-24", "close": 54.91, "volume": 133326.0}, {"date": "2021-06-25", "close": 52.24, "volume": 716267.0}, {"date": "2021-06-28", "close": 51.36, "volume": 86242.0}, {"date": "2021-06-29", "close": 51.27, "volume": 63274.0}, {"date": "2021-06-30", "close": 53.66, "volume": 144756.0}, {"date": "2021-07-01", "close": 51.4, "volume": 120442.0}, {"date": "2021-07-02", "close": 49.13, "volume": 59980.0}, {"date": "2021-07-06", "close": 48.16, "volume": 207170.0}, {"date": "2021-07-07", "close": 49.5, "volume": 219108.0}, {"date": "2021-07-08", "close": 49.3, "volume": 95295.0}, {"date": "2021-07-09", "close": 49.61, "volume": 93095.0}, {"date": "2021-07-12", "close": 49.86, "volume": 89166.0}, {"date": "2021-07-13", "close": 48.56, "volume": 169337.0}, {"date": "2021-07-14", "close": 46.82, "volume": 60170.0}, {"date": "2021-07-15", "close": 47.14, "volume": 112849.0}, {"date": "2021-07-16", "close": 47.62, "volume": 86546.0}, {"date": "2021-07-19", "close": 45.88, "volume": 165332.0}, {"date": "2021-07-20", "close": 48.27, "volume": 249943.0}, {"date": "2021-07-21", "close": 49.8, "volume": 103424.0}, {"date": "2021-07-22", "close": 49.5, "volume": 136471.0}, {"date": "2021-07-23", "close": 50.32, "volume": 73898.0}, {"date": "2021-07-26", "close": 49.86, "volume": 135404.0}, {"date": "2021-07-27", "close": 50.16, "volume": 193540.0}, {"date": "2021-07-28", "close": 50.29, "volume": 121360.0}, {"date": "2021-07-29", "close": 53.49, "volume": 97386.0}, {"date": "2021-07-30", "close": 53.69, "volume": 91000.0}, {"date": "2021-08-02", "close": 51.81, "volume": 117064.0}, {"date": "2021-08-03", "close": 52.37, "volume": 77862.0}, {"date": "2021-08-04", "close": 50.57, "volume": 109127.0}, {"date": "2021-08-05", "close": 50.13, "volume": 140782.0}, {"date": "2021-08-06", "close": 50.14, "volume": 66181.0}, {"date": "2021-08-09", "close": 50.07, "volume": 105877.0}, {"date": "2021-08-10", "close": 51.44, "volume": 69984.0}, {"date": "2021-08-11", "close": 52.49, "volume": 226468.0}, {"date": "2021-08-12", "close": 49.9, "volume": 119799.0}, {"date": "2021-08-13", "close": 48.15, "volume": 295574.0}, {"date": "2021-08-16", "close": 47.26, "volume": 237899.0}, {"date": "2021-08-17", "close": 45.06, "volume": 174867.0}, {"date": "2021-08-18", "close": 45.55, "volume": 104804.0}, {"date": "2021-08-19", "close": 44.4, "volume": 95093.0}, {"date": "2021-08-20", "close": 46.25, "volume": 76570.0}, {"date": "2021-08-23", "close": 47.59, "volume": 96287.0}, {"date": "2021-08-24", "close": 48.68, "volume": 73058.0}, {"date": "2021-08-25", "close": 49.07, "volume": 44932.0}, {"date": "2021-08-26", "close": 48.19, "volume": 71522.0}, {"date": "2021-08-27", "close": 49.13, "volume": 149765.0}, {"date": "2021-08-30", "close": 48.5, "volume": 60044.0}, {"date": "2021-08-31", "close": 50.0, "volume": 218590.0}, {"date": "2021-09-01", "close": 50.06, "volume": 127342.0}, {"date": "2021-09-02", "close": 51.94, "volume": 247179.0}, {"date": "2021-09-03", "close": 52.0, "volume": 362979.0}, {"date": "2021-09-07", "close": 52.27, "volume": 133809.0}, {"date": "2021-09-08", "close": 52.2, "volume": 135720.0}, {"date": "2021-09-09", "close": 56.67, "volume": 292543.0}, {"date": "2021-09-10", "close": 57.27, "volume": 244420.0}, {"date": "2021-09-13", "close": 57.4, "volume": 248210.0}, {"date": "2021-09-14", "close": 57.89, "volume": 237846.0}, {"date": "2021-09-15", "close": 59.51, "volume": 277454.0}, {"date": "2021-09-16", "close": 60.0, "volume": 269576.0}, {"date": "2021-09-17", "close": 59.19, "volume": 844235.0}, {"date": "2021-09-20", "close": 59.3, "volume": 243976.0}, {"date": "2021-09-21", "close": 59.98, "volume": 227006.0}, {"date": "2021-09-22", "close": 61.9, "volume": 173600.0}, {"date": "2021-09-23", "close": 63.56, "volume": 166094.0}, {"date": "2021-09-24", "close": 67.0, "volume": 445599.0}, {"date": "2021-09-27", "close": 67.41, "volume": 199108.0}, {"date": "2021-09-28", "close": 63.66, "volume": 589030.0}, {"date": "2021-09-29", "close": 61.58, "volume": 1682048.0}, {"date": "2021-09-30", "close": 61.74, "volume": 572509.0}, {"date": "2021-10-01", "close": 63.38, "volume": 380517.0}, {"date": "2021-10-04", "close": 61.03, "volume": 237135.0}, {"date": "2021-10-05", "close": 61.45, "volume": 344963.0}, {"date": "2021-10-06", "close": 60.0, "volume": 252930.0}, {"date": "2021-10-07", "close": 61.64, "volume": 127504.0}, {"date": "2021-10-08", "close": 61.21, "volume": 335841.0}, {"date": "2021-10-11", "close": 63.68, "volume": 352046.0}, {"date": "2021-10-12", "close": 63.56, "volume": 123127.0}, {"date": "2021-10-13", "close": 64.99, "volume": 118010.0}, {"date": "2021-10-14", "close": 63.48, "volume": 226344.0}, {"date": "2021-10-15", "close": 62.5, "volume": 456259.0}, {"date": "2021-10-18", "close": 62.7, "volume": 205419.0}, {"date": "2021-10-19", "close": 61.71, "volume": 148533.0}, {"date": "2021-10-20", "close": 63.05, "volume": 200258.0}, {"date": "2021-10-21", "close": 64.0, "volume": 234260.0}, {"date": "2021-10-22", "close": 64.84, "volume": 120919.0}, {"date": "2021-10-25", "close": 65.11, "volume": 156014.0}, {"date": "2021-10-26", "close": 64.97, "volume": 267469.0}, {"date": "2021-10-27", "close": 64.75, "volume": 163055.0}, {"date": "2021-10-28", "close": 66.98, "volume": 145793.0}, {"date": "2021-10-29", "close": 68.55, "volume": 129648.0}, {"date": "2021-11-01", "close": 68.33, "volume": 186098.0}, {"date": "2021-11-02", "close": 70.0, "volume": 165966.0}, {"date": "2021-11-03", "close": 71.52, "volume": 154576.0}, {"date": "2021-11-04", "close": 74.47, "volume": 230208.0}, {"date": "2021-11-05", "close": 73.4, "volume": 368695.0}, {"date": "2021-11-08", "close": 74.97, "volume": 170523.0}, {"date": "2021-11-09", "close": 77.06, "volume": 183149.0}, {"date": "2021-11-10", "close": 76.48, "volume": 166559.0}, {"date": "2021-11-11", "close": 76.9, "volume": 234493.0}, {"date": "2021-11-12", "close": 76.15, "volume": 365927.0}, {"date": "2021-11-15", "close": 76.56, "volume": 173757.0}, {"date": "2021-11-16", "close": 78.21, "volume": 244684.0}, {"date": "2021-11-17", "close": 75.97, "volume": 182143.0}, {"date": "2021-11-18", "close": 76.39, "volume": 139623.0}, {"date": "2021-11-19", "close": 76.14, "volume": 129562.0}, {"date": "2021-11-22", "close": 76.41, "volume": 226382.0}, {"date": "2021-11-23", "close": 75.02, "volume": 287312.0}, {"date": "2021-11-24", "close": 75.15, "volume": 248304.0}, {"date": "2021-11-26", "close": 71.92, "volume": 154548.0}, {"date": "2021-11-29", "close": 73.76, "volume": 334499.0}, {"date": "2021-11-30", "close": 73.23, "volume": 300496.0}, {"date": "2021-12-01", "close": 70.44, "volume": 378565.0}, {"date": "2021-12-02", "close": 70.56, "volume": 277705.0}, {"date": "2021-12-03", "close": 67.03, "volume": 352301.0}, {"date": "2021-12-06", "close": 69.9, "volume": 153877.0}, {"date": "2021-12-07", "close": 70.62, "volume": 168510.0}, {"date": "2021-12-08", "close": 70.66, "volume": 296396.0}, {"date": "2021-12-09", "close": 70.55, "volume": 223993.0}, {"date": "2021-12-10", "close": 68.92, "volume": 235485.0}, {"date": "2021-12-13", "close": 66.3, "volume": 197036.0}, {"date": "2021-12-14", "close": 69.7, "volume": 203754.0}, {"date": "2021-12-15", "close": 69.61, "volume": 364302.0}, {"date": "2021-12-16", "close": 66.79, "volume": 158976.0}, {"date": "2021-12-17", "close": 65.49, "volume": 563281.0}, {"date": "2021-12-20", "close": 66.66, "volume": 428767.0}, {"date": "2021-12-21", "close": 69.61, "volume": 199842.0}, {"date": "2021-12-22", "close": 70.95, "volume": 153998.0}, {"date": "2021-12-23", "close": 71.63, "volume": 129505.0}, {"date": "2021-12-27", "close": 72.87, "volume": 127637.0}, {"date": "2021-12-28", "close": 72.09, "volume": 166878.0}, {"date": "2021-12-29", "close": 71.61, "volume": 91098.0}, {"date": "2021-12-30", "close": 69.69, "volume": 130079.0}, {"date": "2021-12-31", "close": 70.51, "volume": 162948.0}, {"date": "2022-01-03", "close": 70.45, "volume": 153847.0}, {"date": "2022-01-04", "close": 67.66, "volume": 141528.0}, {"date": "2022-01-05", "close": 62.98, "volume": 235991.0}, {"date": "2022-01-06", "close": 62.34, "volume": 257129.0}, {"date": "2022-01-07", "close": 59.24, "volume": 406651.0}, {"date": "2022-01-10", "close": 59.07, "volume": 312393.0}, {"date": "2022-01-11", "close": 59.11, "volume": 358566.0}, {"date": "2022-01-12", "close": 59.01, "volume": 209644.0}, {"date": "2022-01-13", "close": 59.47, "volume": 188378.0}, {"date": "2022-01-14", "close": 54.25, "volume": 251331.0}, {"date": "2022-01-18", "close": 53.01, "volume": 336287.0}, {"date": "2022-01-19", "close": 50.58, "volume": 222756.0}, {"date": "2022-01-20", "close": 50.03, "volume": 248932.0}, {"date": "2022-01-21", "close": 47.2, "volume": 314612.0}, {"date": "2022-01-24", "close": 47.14, "volume": 270165.0}, {"date": "2022-01-25", "close": 45.03, "volume": 252985.0}, {"date": "2022-01-26", "close": 43.97, "volume": 274302.0}, {"date": "2022-01-27", "close": 41.41, "volume": 280342.0}, {"date": "2022-01-28", "close": 42.7, "volume": 324301.0}, {"date": "2022-01-31", "close": 45.77, "volume": 221367.0}, {"date": "2022-02-01", "close": 46.34, "volume": 147532.0}, {"date": "2022-02-02", "close": 44.46, "volume": 210483.0}, {"date": "2022-02-03", "close": 43.92, "volume": 164713.0}, {"date": "2022-02-04", "close": 42.86, "volume": 181298.0}, {"date": "2022-02-07", "close": 45.48, "volume": 209991.0}, {"date": "2022-02-08", "close": 46.76, "volume": 199697.0}, {"date": "2022-02-09", "close": 47.4, "volume": 110390.0}, {"date": "2022-02-10", "close": 47.02, "volume": 198212.0}, {"date": "2022-02-11", "close": 45.66, "volume": 185534.0}, {"date": "2022-02-14", "close": 46.08, "volume": 127650.0}, {"date": "2022-02-15", "close": 47.8, "volume": 272125.0}, {"date": "2022-02-16", "close": 47.35, "volume": 96849.0}, {"date": "2022-02-17", "close": 45.57, "volume": 76665.0}, {"date": "2022-02-18", "close": 43.74, "volume": 115754.0}, {"date": "2022-02-22", "close": 41.71, "volume": 312743.0}, {"date": "2022-02-23", "close": 41.25, "volume": 137682.0}, {"date": "2022-02-24", "close": 43.78, "volume": 238312.0}, {"date": "2022-02-25", "close": 44.63, "volume": 135849.0}, {"date": "2022-02-28", "close": 44.11, "volume": 240822.0}, {"date": "2022-03-01", "close": 40.45, "volume": 413232.0}, {"date": "2022-03-02", "close": 40.79, "volume": 342631.0}, {"date": "2022-03-03", "close": 43.8, "volume": 394475.0}, {"date": "2022-03-04", "close": 46.04, "volume": 301543.0}, {"date": "2022-03-07", "close": 48.0, "volume": 403831.0}, {"date": "2022-03-08", "close": 51.52, "volume": 571853.0}, {"date": "2022-03-09", "close": 52.23, "volume": 386177.0}, {"date": "2022-03-10", "close": 52.21, "volume": 226135.0}, {"date": "2022-03-11", "close": 51.14, "volume": 283310.0}, {"date": "2022-03-14", "close": 50.57, "volume": 150083.0}, {"date": "2022-03-15", "close": 51.32, "volume": 131547.0}, {"date": "2022-03-16", "close": 52.98, "volume": 161984.0}, {"date": "2022-03-17", "close": 53.02, "volume": 151321.0}, {"date": "2022-03-18", "close": 52.19, "volume": 223501.0}, {"date": "2022-03-21", "close": 49.7, "volume": 138191.0}, {"date": "2022-03-22", "close": 50.24, "volume": 201136.0}, {"date": "2022-03-23", "close": 48.05, "volume": 128650.0}, {"date": "2022-03-24", "close": 47.15, "volume": 188350.0}, {"date": "2022-03-25", "close": 46.35, "volume": 137525.0}, {"date": "2022-03-28", "close": 47.78, "volume": 179052.0}, {"date": "2022-03-29", "close": 52.18, "volume": 129537.0}, {"date": "2022-03-30", "close": 53.13, "volume": 267014.0}, {"date": "2022-03-31", "close": 52.93, "volume": 303589.0}, {"date": "2022-04-01", "close": 54.0, "volume": 131872.0}, {"date": "2022-04-04", "close": 55.42, "volume": 173882.0}, {"date": "2022-04-05", "close": 53.35, "volume": 102700.0}, {"date": "2022-04-06", "close": 51.75, "volume": 99847.0}, {"date": "2022-04-07", "close": 51.15, "volume": 84994.0}, {"date": "2022-04-08", "close": 50.0, "volume": 90331.0}, {"date": "2022-04-11", "close": 47.94, "volume": 131162.0}, {"date": "2022-04-12", "close": 49.68, "volume": 134269.0}, {"date": "2022-04-13", "close": 51.99, "volume": 128959.0}, {"date": "2022-04-14", "close": 51.18, "volume": 198817.0}, {"date": "2022-04-18", "close": 49.68, "volume": 79548.0}, {"date": "2022-04-19", "close": 52.15, "volume": 165118.0}, {"date": "2022-04-20", "close": 50.62, "volume": 188186.0}, {"date": "2022-04-21", "close": 50.36, "volume": 177534.0}, {"date": "2022-04-22", "close": 47.7, "volume": 213258.0}, {"date": "2022-04-25", "close": 48.81, "volume": 185006.0}, {"date": "2022-04-26", "close": 46.31, "volume": 175699.0}, {"date": "2022-04-27", "close": 46.66, "volume": 225420.0}, {"date": "2022-04-28", "close": 47.27, "volume": 123925.0}, {"date": "2022-04-29", "close": 45.37, "volume": 178355.0}, {"date": "2022-05-02", "close": 46.33, "volume": 92423.0}, {"date": "2022-05-03", "close": 47.08, "volume": 117676.0}, {"date": "2022-05-04", "close": 47.9, "volume": 123983.0}, {"date": "2022-05-05", "close": 44.76, "volume": 130959.0}, {"date": "2022-05-06", "close": 43.61, "volume": 208347.0}, {"date": "2022-05-09", "close": 40.4, "volume": 264199.0}, {"date": "2022-05-10", "close": 39.82, "volume": 247063.0}, {"date": "2022-05-11", "close": 35.48, "volume": 434754.0}, {"date": "2022-05-12", "close": 38.25, "volume": 442847.0}, {"date": "2022-05-13", "close": 39.46, "volume": 227556.0}, {"date": "2022-05-16", "close": 39.21, "volume": 189778.0}, {"date": "2022-05-17", "close": 41.41, "volume": 148549.0}, {"date": "2022-05-18", "close": 39.49, "volume": 144336.0}, {"date": "2022-05-19", "close": 39.04, "volume": 174227.0}, {"date": "2022-05-20", "close": 38.34, "volume": 131309.0}, {"date": "2022-05-23", "close": 39.8, "volume": 109457.0}, {"date": "2022-05-24", "close": 37.94, "volume": 104128.0}, {"date": "2022-05-25", "close": 37.03, "volume": 154199.0}, {"date": "2022-05-26", "close": 39.48, "volume": 140452.0}, {"date": "2022-05-27", "close": 41.22, "volume": 119714.0}, {"date": "2022-05-31", "close": 40.51, "volume": 121368.0}, {"date": "2022-06-01", "close": 39.87, "volume": 101583.0}, {"date": "2022-06-02", "close": 41.87, "volume": 93979.0}, {"date": "2022-06-03", "close": 41.48, "volume": 74341.0}, {"date": "2022-06-06", "close": 41.01, "volume": 181569.0}, {"date": "2022-06-07", "close": 38.93, "volume": 127959.0}, {"date": "2022-06-08", "close": 37.93, "volume": 330501.0}, {"date": "2022-06-09", "close": 34.75, "volume": 220531.0}, {"date": "2022-06-10", "close": 35.19, "volume": 395806.0}, {"date": "2022-06-13", "close": 33.56, "volume": 392178.0}, {"date": "2022-06-14", "close": 32.05, "volume": 310771.0}, {"date": "2022-06-15", "close": 30.61, "volume": 235939.0}, {"date": "2022-06-16", "close": 29.6, "volume": 522515.0}, {"date": "2022-06-17", "close": 30.52, "volume": 191428.0}, {"date": "2022-06-21", "close": 31.49, "volume": 144249.0}, {"date": "2022-06-22", "close": 32.1, "volume": 206635.0}, {"date": "2022-06-23", "close": 33.4, "volume": 174014.0}, {"date": "2022-06-24", "close": 34.91, "volume": 420829.0}, {"date": "2022-06-27", "close": 34.37, "volume": 251799.0}, {"date": "2022-06-28", "close": 33.19, "volume": 97801.0}, {"date": "2022-06-29", "close": 33.96, "volume": 142124.0}, {"date": "2022-06-30", "close": 33.76, "volume": 106949.0}, {"date": "2022-07-01", "close": 33.6, "volume": 143779.0}, {"date": "2022-07-05", "close": 34.11, "volume": 146860.0}, {"date": "2022-07-06", "close": 33.49, "volume": 108986.0}, {"date": "2022-07-07", "close": 35.44, "volume": 100708.0}, {"date": "2022-07-08", "close": 35.81, "volume": 122666.0}, {"date": "2022-07-11", "close": 35.46, "volume": 139032.0}, {"date": "2022-07-12", "close": 34.51, "volume": 98163.0}, {"date": "2022-07-13", "close": 34.11, "volume": 74206.0}, {"date": "2022-07-14", "close": 34.14, "volume": 76477.0}, {"date": "2022-07-15", "close": 34.32, "volume": 197902.0}, {"date": "2022-07-18", "close": 35.6, "volume": 171687.0}, {"date": "2022-07-19", "close": 37.2, "volume": 127406.0}, {"date": "2022-07-20", "close": 38.65, "volume": 156126.0}, {"date": "2022-07-21", "close": 38.25, "volume": 101585.0}, {"date": "2022-07-22", "close": 37.26, "volume": 94583.0}, {"date": "2022-07-25", "close": 37.6, "volume": 86457.0}, {"date": "2022-07-26", "close": 36.5, "volume": 86409.0}, {"date": "2022-07-27", "close": 37.3, "volume": 70432.0}, {"date": "2022-07-28", "close": 38.54, "volume": 82431.0}, {"date": "2022-07-29", "close": 40.12, "volume": 112812.0}, {"date": "2022-08-01", "close": 39.91, "volume": 116610.0}, {"date": "2022-08-02", "close": 40.96, "volume": 132908.0}, {"date": "2022-08-03", "close": 40.91, "volume": 220390.0}, {"date": "2022-08-04", "close": 41.62, "volume": 98075.0}, {"date": "2022-08-05", "close": 41.64, "volume": 77663.0}, {"date": "2022-08-08", "close": 42.13, "volume": 135211.0}, {"date": "2022-08-09", "close": 41.82, "volume": 156363.0}, {"date": "2022-08-10", "close": 44.36, "volume": 97997.0}, {"date": "2022-08-11", "close": 44.15, "volume": 89775.0}, {"date": "2022-08-12", "close": 45.66, "volume": 54280.0}, {"date": "2022-08-15", "close": 46.5, "volume": 128585.0}, {"date": "2022-08-16", "close": 47.6, "volume": 126434.0}, {"date": "2022-08-17", "close": 44.55, "volume": 80566.0}, {"date": "2022-08-18", "close": 46.16, "volume": 60823.0}, {"date": "2022-08-19", "close": 44.08, "volume": 95172.0}, {"date": "2022-08-22", "close": 43.23, "volume": 205271.0}, {"date": "2022-08-23", "close": 43.02, "volume": 93470.0}, {"date": "2022-08-24", "close": 44.41, "volume": 73361.0}, {"date": "2022-08-25", "close": 45.33, "volume": 58080.0}, {"date": "2022-08-26", "close": 41.64, "volume": 114440.0}, {"date": "2022-08-29", "close": 41.49, "volume": 58858.0}, {"date": "2022-08-30", "close": 40.93, "volume": 73825.0}, {"date": "2022-08-31", "close": 40.21, "volume": 96017.0}, {"date": "2022-09-01", "close": 38.83, "volume": 90790.0}, {"date": "2022-09-02", "close": 39.57, "volume": 83105.0}, {"date": "2022-09-06", "close": 40.03, "volume": 133758.0}, {"date": "2022-09-07", "close": 41.94, "volume": 120085.0}, {"date": "2022-09-08", "close": 42.84, "volume": 121482.0}, {"date": "2022-09-09", "close": 43.06, "volume": 88001.0}, {"date": "2022-09-12", "close": 43.36, "volume": 60944.0}, {"date": "2022-09-13", "close": 41.03, "volume": 88843.0}, {"date": "2022-09-14", "close": 43.13, "volume": 147142.0}, {"date": "2022-09-15", "close": 44.29, "volume": 185715.0}, {"date": "2022-09-16", "close": 43.09, "volume": 560774.0}, {"date": "2022-09-19", "close": 42.88, "volume": 234278.0}, {"date": "2022-09-20", "close": 36.91, "volume": 207769.0}, {"date": "2022-09-21", "close": 36.09, "volume": 204847.0}, {"date": "2022-09-22", "close": 35.26, "volume": 118729.0}, {"date": "2022-09-23", "close": 34.71, "volume": 131159.0}, {"date": "2022-09-26", "close": 36.15, "volume": 198954.0}, {"date": "2022-09-27", "close": 34.97, "volume": 125225.0}, {"date": "2022-09-28", "close": 36.23, "volume": 100736.0}, {"date": "2022-09-29", "close": 35.06, "volume": 126031.0}, {"date": "2022-09-30", "close": 33.65, "volume": 115602.0}, {"date": "2022-10-03", "close": 34.58, "volume": 122462.0}, {"date": "2022-10-04", "close": 36.87, "volume": 82581.0}, {"date": "2022-10-05", "close": 37.03, "volume": 103557.0}, {"date": "2022-10-06", "close": 37.05, "volume": 94425.0}, {"date": "2022-10-07", "close": 36.28, "volume": 151396.0}, {"date": "2022-10-10", "close": 35.7, "volume": 75398.0}, {"date": "2022-10-11", "close": 36.77, "volume": 122009.0}, {"date": "2022-10-12", "close": 35.77, "volume": 107735.0}, {"date": "2022-10-13", "close": 36.76, "volume": 121951.0}, {"date": "2022-10-14", "close": 33.86, "volume": 132756.0}, {"date": "2022-10-17", "close": 35.86, "volume": 117532.0}, {"date": "2022-10-18", "close": 37.09, "volume": 71001.0}, {"date": "2022-10-19", "close": 37.4, "volume": 79266.0}, {"date": "2022-10-20", "close": 38.4, "volume": 145317.0}, {"date": "2022-10-21", "close": 40.26, "volume": 285021.0}, {"date": "2022-10-24", "close": 40.08, "volume": 112501.0}, {"date": "2022-10-25", "close": 40.92, "volume": 91474.0}, {"date": "2022-10-26", "close": 41.17, "volume": 151176.0}, {"date": "2022-10-27", "close": 41.93, "volume": 75038.0}, {"date": "2022-10-28", "close": 43.71, "volume": 71346.0}, {"date": "2022-10-31", "close": 43.78, "volume": 115330.0}, {"date": "2022-11-01", "close": 45.2, "volume": 118107.0}, {"date": "2022-11-02", "close": 43.72, "volume": 130224.0}, {"date": "2022-11-03", "close": 43.42, "volume": 119643.0}, {"date": "2022-11-04", "close": 42.49, "volume": 81335.0}, {"date": "2022-11-07", "close": 40.35, "volume": 205812.0}, {"date": "2022-11-08", "close": 40.49, "volume": 132822.0}, {"date": "2022-11-09", "close": 37.87, "volume": 161083.0}, {"date": "2022-11-10", "close": 46.0, "volume": 159690.0}, {"date": "2022-11-11", "close": 47.9, "volume": 105586.0}, {"date": "2022-11-14", "close": 47.51, "volume": 103580.0}, {"date": "2022-11-15", "close": 49.68, "volume": 121028.0}, {"date": "2022-11-16", "close": 47.27, "volume": 153387.0}, {"date": "2022-11-17", "close": 45.45, "volume": 136680.0}, {"date": "2022-11-18", "close": 44.14, "volume": 110895.0}, {"date": "2022-11-21", "close": 43.98, "volume": 135583.0}, {"date": "2022-11-22", "close": 44.4, "volume": 72371.0}, {"date": "2022-11-23", "close": 44.76, "volume": 53891.0}, {"date": "2022-11-25", "close": 46.35, "volume": 30423.0}, {"date": "2022-11-28", "close": 44.52, "volume": 77261.0}, {"date": "2022-11-29", "close": 43.13, "volume": 65754.0}, {"date": "2022-11-30", "close": 46.16, "volume": 139402.0}, {"date": "2022-12-01", "close": 49.32, "volume": 331208.0}, {"date": "2022-12-02", "close": 46.5, "volume": 162557.0}, {"date": "2022-12-05", "close": 43.78, "volume": 145179.0}, {"date": "2022-12-06", "close": 42.92, "volume": 141339.0}, {"date": "2022-12-07", "close": 44.35, "volume": 171652.0}, {"date": "2022-12-08", "close": 43.49, "volume": 88094.0}, {"date": "2022-12-09", "close": 43.42, "volume": 97443.0}, {"date": "2022-12-12", "close": 46.46, "volume": 215748.0}, {"date": "2022-12-13", "close": 46.71, "volume": 92679.0}, {"date": "2022-12-14", "close": 47.58, "volume": 169477.0}, {"date": "2022-12-15", "close": 44.5, "volume": 256532.0}, {"date": "2022-12-16", "close": 43.42, "volume": 210782.0}, {"date": "2022-12-19", "close": 41.92, "volume": 67186.0}, {"date": "2022-12-20", "close": 42.92, "volume": 87578.0}, {"date": "2022-12-21", "close": 43.84, "volume": 83499.0}, {"date": "2022-12-22", "close": 42.34, "volume": 105124.0}, {"date": "2022-12-23", "close": 43.48, "volume": 113057.0}, {"date": "2022-12-27", "close": 42.57, "volume": 65242.0}, {"date": "2022-12-28", "close": 41.61, "volume": 109938.0}, {"date": "2022-12-29", "close": 43.23, "volume": 75221.0}, {"date": "2022-12-30", "close": 44.39, "volume": 98066.0}, {"date": "2023-01-03", "close": 45.44, "volume": 112428.0}, {"date": "2023-01-04", "close": 46.91, "volume": 104039.0}, {"date": "2023-01-05", "close": 46.7, "volume": 303158.0}, {"date": "2023-01-06", "close": 46.53, "volume": 121003.0}, {"date": "2023-01-09", "close": 48.64, "volume": 170707.0}, {"date": "2023-01-10", "close": 50.64, "volume": 136734.0}, {"date": "2023-01-11", "close": 50.52, "volume": 106606.0}, {"date": "2023-01-12", "close": 50.05, "volume": 100432.0}, {"date": "2023-01-13", "close": 52.44, "volume": 114713.0}, {"date": "2023-01-17", "close": 52.04, "volume": 167466.0}, {"date": "2023-01-18", "close": 50.15, "volume": 83554.0}, {"date": "2023-01-19", "close": 50.41, "volume": 200447.0}, {"date": "2023-01-20", "close": 52.79, "volume": 194357.0}, {"date": "2023-01-23", "close": 53.02, "volume": 130623.0}, {"date": "2023-01-24", "close": 53.16, "volume": 79472.0}, {"date": "2023-01-25", "close": 51.55, "volume": 123861.0}, {"date": "2023-01-26", "close": 51.84, "volume": 228202.0}, {"date": "2023-01-27", "close": 52.69, "volume": 106165.0}, {"date": "2023-01-30", "close": 52.59, "volume": 153949.0}, {"date": "2023-01-31", "close": 54.16, "volume": 188122.0}, {"date": "2023-02-01", "close": 53.99, "volume": 112550.0}, {"date": "2023-02-02", "close": 54.48, "volume": 224303.0}, {"date": "2023-02-03", "close": 52.41, "volume": 135150.0}, {"date": "2023-02-06", "close": 52.91, "volume": 93539.0}, {"date": "2023-02-07", "close": 52.92, "volume": 84335.0}, {"date": "2023-02-08", "close": 52.27, "volume": 71737.0}, {"date": "2023-02-09", "close": 50.91, "volume": 86617.0}, {"date": "2023-02-10", "close": 51.79, "volume": 94209.0}, {"date": "2023-02-13", "close": 52.77, "volume": 76219.0}, {"date": "2023-02-14", "close": 52.77, "volume": 75092.0}, {"date": "2023-02-15", "close": 53.36, "volume": 86783.0}, {"date": "2023-02-16", "close": 52.55, "volume": 63548.0}, {"date": "2023-02-17", "close": 53.68, "volume": 267082.0}, {"date": "2023-02-21", "close": 51.15, "volume": 94233.0}, {"date": "2023-02-22", "close": 51.23, "volume": 111517.0}, {"date": "2023-02-23", "close": 50.03, "volume": 97152.0}, {"date": "2023-02-24", "close": 50.7, "volume": 155065.0}, {"date": "2023-02-27", "close": 50.52, "volume": 78452.0}, {"date": "2023-02-28", "close": 48.69, "volume": 210329.0}, {"date": "2023-03-01", "close": 43.45, "volume": 2209538.0}, {"date": "2023-03-02", "close": 36.05, "volume": 1121421.0}, {"date": "2023-03-03", "close": 37.17, "volume": 486271.0}, {"date": "2023-03-06", "close": 38.06, "volume": 760510.0}, {"date": "2023-03-07", "close": 36.69, "volume": 405675.0}, {"date": "2023-03-08", "close": 37.74, "volume": 337281.0}, {"date": "2023-03-09", "close": 34.61, "volume": 207848.0}, {"date": "2023-03-10", "close": 32.71, "volume": 348075.0}, {"date": "2023-03-13", "close": 32.45, "volume": 462100.0}, {"date": "2023-03-14", "close": 32.16, "volume": 288286.0}, {"date": "2023-03-15", "close": 33.44, "volume": 451603.0}, {"date": "2023-03-16", "close": 34.68, "volume": 248908.0}, {"date": "2023-03-17", "close": 34.15, "volume": 307391.0}, {"date": "2023-03-20", "close": 33.76, "volume": 129153.0}, {"date": "2023-03-21", "close": 34.67, "volume": 183009.0}, {"date": "2023-03-22", "close": 33.4, "volume": 103187.0}, {"date": "2023-03-23", "close": 34.35, "volume": 232183.0}, {"date": "2023-03-24", "close": 33.44, "volume": 261839.0}, {"date": "2023-03-27", "close": 33.73, "volume": 106938.0}, {"date": "2023-03-28", "close": 33.93, "volume": 117468.0}, {"date": "2023-03-29", "close": 34.61, "volume": 115508.0}, {"date": "2023-03-30", "close": 34.83, "volume": 104577.0}, {"date": "2023-03-31", "close": 35.67, "volume": 128255.0}, {"date": "2023-04-03", "close": 35.14, "volume": 145280.0}, {"date": "2023-04-04", "close": 34.78, "volume": 148671.0}, {"date": "2023-04-05", "close": 32.98, "volume": 196820.0}, {"date": "2023-04-06", "close": 32.59, "volume": 365803.0}, {"date": "2023-04-10", "close": 33.4, "volume": 435481.0}, {"date": "2023-04-11", "close": 32.65, "volume": 269347.0}, {"date": "2023-04-12", "close": 32.22, "volume": 228252.0}, {"date": "2023-04-13", "close": 33.0, "volume": 270208.0}, {"date": "2023-04-14", "close": 32.0, "volume": 190048.0}, {"date": "2023-04-17", "close": 33.24, "volume": 275637.0}, {"date": "2023-04-18", "close": 30.58, "volume": 196034.0}, {"date": "2023-04-19", "close": 31.06, "volume": 315156.0}, {"date": "2023-04-20", "close": 31.11, "volume": 199003.0}, {"date": "2023-04-21", "close": 30.87, "volume": 510107.0}, {"date": "2023-04-24", "close": 30.26, "volume": 122526.0}, {"date": "2023-04-25", "close": 29.21, "volume": 137182.0}, {"date": "2023-04-26", "close": 29.58, "volume": 132104.0}, {"date": "2023-04-27", "close": 30.0, "volume": 228209.0}, {"date": "2023-04-28", "close": 30.46, "volume": 173993.0}, {"date": "2023-05-01", "close": 30.03, "volume": 202142.0}, {"date": "2023-05-02", "close": 28.87, "volume": 127392.0}, {"date": "2023-05-03", "close": 29.74, "volume": 106198.0}, {"date": "2023-05-04", "close": 29.38, "volume": 138714.0}, {"date": "2023-05-05", "close": 30.65, "volume": 129058.0}, {"date": "2023-05-08", "close": 30.33, "volume": 112090.0}, {"date": "2023-05-09", "close": 30.68, "volume": 163736.0}, {"date": "2023-05-10", "close": 35.01, "volume": 263548.0}, {"date": "2023-05-11", "close": 35.84, "volume": 198137.0}, {"date": "2023-05-12", "close": 35.31, "volume": 187337.0}, {"date": "2023-05-15", "close": 36.54, "volume": 189184.0}, {"date": "2023-05-16", "close": 36.88, "volume": 138539.0}, {"date": "2023-05-17", "close": 38.85, "volume": 219152.0}, {"date": "2023-05-18", "close": 37.69, "volume": 239552.0}, {"date": "2023-05-19", "close": 36.78, "volume": 258465.0}, {"date": "2023-05-22", "close": 37.32, "volume": 285807.0}, {"date": "2023-05-23", "close": 36.31, "volume": 157588.0}, {"date": "2023-05-24", "close": 36.56, "volume": 121005.0}, {"date": "2023-05-25", "close": 35.86, "volume": 226867.0}, {"date": "2023-05-26", "close": 35.84, "volume": 144599.0}, {"date": "2023-05-30", "close": 35.72, "volume": 108790.0}, {"date": "2023-05-31", "close": 35.09, "volume": 305508.0}, {"date": "2023-06-01", "close": 36.13, "volume": 208664.0}, {"date": "2023-06-02", "close": 36.46, "volume": 566580.0}, {"date": "2023-06-05", "close": 39.57, "volume": 365762.0}, {"date": "2023-06-06", "close": 40.29, "volume": 278032.0}, {"date": "2023-06-07", "close": 42.76, "volume": 416425.0}, {"date": "2023-06-08", "close": 42.97, "volume": 163879.0}, {"date": "2023-06-09", "close": 42.92, "volume": 167262.0}, {"date": "2023-06-12", "close": 42.29, "volume": 268086.0}, {"date": "2023-06-13", "close": 43.56, "volume": 157113.0}, {"date": "2023-06-14", "close": 43.43, "volume": 118083.0}, {"date": "2023-06-15", "close": 42.93, "volume": 139348.0}, {"date": "2023-06-16", "close": 41.99, "volume": 489385.0}, {"date": "2023-06-20", "close": 41.74, "volume": 160451.0}, {"date": "2023-06-21", "close": 42.35, "volume": 118260.0}, {"date": "2023-06-22", "close": 41.69, "volume": 133093.0}, {"date": "2023-06-23", "close": 40.03, "volume": 392139.0}, {"date": "2023-06-26", "close": 39.93, "volume": 124233.0}, {"date": "2023-06-27", "close": 41.66, "volume": 132176.0}, {"date": "2023-06-28", "close": 41.54, "volume": 141676.0}, {"date": "2023-06-29", "close": 41.71, "volume": 117691.0}, {"date": "2023-06-30", "close": 42.12, "volume": 138286.0}, {"date": "2023-07-03", "close": 43.15, "volume": 81774.0}, {"date": "2023-07-05", "close": 43.08, "volume": 231377.0}, {"date": "2023-07-06", "close": 42.04, "volume": 131022.0}, {"date": "2023-07-07", "close": 42.86, "volume": 86071.0}, {"date": "2023-07-10", "close": 45.21, "volume": 176928.0}, {"date": "2023-07-11", "close": 44.42, "volume": 156667.0}, {"date": "2023-07-12", "close": 44.07, "volume": 142700.0}, {"date": "2023-07-13", "close": 45.02, "volume": 91123.0}, {"date": "2023-07-14", "close": 44.54, "volume": 97072.0}, {"date": "2023-07-17", "close": 45.09, "volume": 191127.0}, {"date": "2023-07-18", "close": 45.36, "volume": 123801.0}, {"date": "2023-07-19", "close": 44.32, "volume": 93871.0}, {"date": "2023-07-20", "close": 43.13, "volume": 107893.0}, {"date": "2023-07-21", "close": 42.59, "volume": 384739.0}, {"date": "2023-07-24", "close": 42.57, "volume": 125165.0}, {"date": "2023-07-25", "close": 42.05, "volume": 125290.0}, {"date": "2023-07-26", "close": 40.59, "volume": 170959.0}, {"date": "2023-07-27", "close": 39.57, "volume": 213178.0}, {"date": "2023-07-28", "close": 40.1, "volume": 89329.0}, {"date": "2023-07-31", "close": 40.47, "volume": 224980.0}, {"date": "2023-08-01", "close": 37.84, "volume": 233037.0}, {"date": "2023-08-02", "close": 37.26, "volume": 147313.0}, {"date": "2023-08-03", "close": 37.03, "volume": 129929.0}, {"date": "2023-08-04", "close": 37.07, "volume": 95089.0}, {"date": "2023-08-07", "close": 37.62, "volume": 147671.0}, {"date": "2023-08-08", "close": 38.09, "volume": 175132.0}, {"date": "2023-08-09", "close": 41.52, "volume": 416279.0}, {"date": "2023-08-10", "close": 36.63, "volume": 256736.0}, {"date": "2023-08-11", "close": 39.07, "volume": 293512.0}, {"date": "2023-08-14", "close": 39.15, "volume": 174086.0}, {"date": "2023-08-15", "close": 39.55, "volume": 167565.0}, {"date": "2023-08-16", "close": 40.47, "volume": 199525.0}, {"date": "2023-08-17", "close": 39.55, "volume": 118039.0}, {"date": "2023-08-18", "close": 39.5, "volume": 214795.0}, {"date": "2023-08-21", "close": 39.74, "volume": 174398.0}, {"date": "2023-08-22", "close": 38.51, "volume": 327845.0}, {"date": "2023-08-23", "close": 39.16, "volume": 133277.0}, {"date": "2023-08-24", "close": 37.91, "volume": 79220.0}, {"date": "2023-08-25", "close": 38.43, "volume": 129049.0}, {"date": "2023-08-28", "close": 37.08, "volume": 189567.0}, {"date": "2023-08-29", "close": 37.59, "volume": 122423.0}, {"date": "2023-08-30", "close": 38.25, "volume": 92560.0}, {"date": "2023-08-31", "close": 38.44, "volume": 168038.0}, {"date": "2023-09-01", "close": 38.85, "volume": 89690.0}, {"date": "2023-09-05", "close": 38.18, "volume": 105982.0}, {"date": "2023-09-06", "close": 37.29, "volume": 76863.0}, {"date": "2023-09-07", "close": 35.37, "volume": 205170.0}, {"date": "2023-09-08", "close": 33.85, "volume": 444587.0}, {"date": "2023-09-11", "close": 33.22, "volume": 366071.0}, {"date": "2023-09-12", "close": 32.04, "volume": 336009.0}, {"date": "2023-09-13", "close": 32.09, "volume": 225105.0}, {"date": "2023-09-14", "close": 34.32, "volume": 275044.0}, {"date": "2023-09-15", "close": 32.86, "volume": 805452.0}, {"date": "2023-09-18", "close": 32.09, "volume": 180427.0}, {"date": "2023-09-19", "close": 31.39, "volume": 147989.0}, {"date": "2023-09-20", "close": 30.0, "volume": 132736.0}, {"date": "2023-09-21", "close": 30.01, "volume": 385735.0}, {"date": "2023-09-22", "close": 30.0, "volume": 302172.0}, {"date": "2023-09-25", "close": 30.2, "volume": 198848.0}, {"date": "2023-09-26", "close": 29.27, "volume": 147013.0}, {"date": "2023-09-27", "close": 29.12, "volume": 150065.0}, {"date": "2023-09-28", "close": 29.21, "volume": 155584.0}, {"date": "2023-09-29", "close": 29.26, "volume": 193917.0}, {"date": "2023-10-02", "close": 28.38, "volume": 181131.0}, {"date": "2023-10-03", "close": 27.23, "volume": 269946.0}, {"date": "2023-10-04", "close": 27.71, "volume": 219487.0}, {"date": "2023-10-05", "close": 27.4, "volume": 201152.0}, {"date": "2023-10-06", "close": 27.54, "volume": 162302.0}, {"date": "2023-10-09", "close": 27.76, "volume": 120719.0}, {"date": "2023-10-10", "close": 28.36, "volume": 138075.0}, {"date": "2023-10-11", "close": 28.01, "volume": 88054.0}, {"date": "2023-10-12", "close": 26.0, "volume": 126523.0}, {"date": "2023-10-13", "close": 24.97, "volume": 133036.0}, {"date": "2023-10-16", "close": 26.79, "volume": 264892.0}, {"date": "2023-10-17", "close": 27.75, "volume": 246025.0}, {"date": "2023-10-18", "close": 27.95, "volume": 225431.0}, {"date": "2023-10-19", "close": 26.72, "volume": 195276.0}, {"date": "2023-10-20", "close": 26.18, "volume": 492917.0}, {"date": "2023-10-23", "close": 26.26, "volume": 230326.0}, {"date": "2023-10-24", "close": 25.2, "volume": 146265.0}, {"date": "2023-10-25", "close": 23.74, "volume": 198463.0}, {"date": "2023-10-26", "close": 23.39, "volume": 140812.0}, {"date": "2023-10-27", "close": 22.27, "volume": 240270.0}, {"date": "2023-10-30", "close": 22.55, "volume": 165427.0}, {"date": "2023-10-31", "close": 23.12, "volume": 158303.0}, {"date": "2023-11-01", "close": 23.11, "volume": 186392.0}, {"date": "2023-11-02", "close": 24.32, "volume": 150501.0}, {"date": "2023-11-03", "close": 25.39, "volume": 115166.0}, {"date": "2023-11-06", "close": 24.63, "volume": 280839.0}, {"date": "2023-11-07", "close": 24.97, "volume": 200345.0}, {"date": "2023-11-08", "close": 25.8, "volume": 391524.0}, {"date": "2023-11-09", "close": 26.12, "volume": 300385.0}, {"date": "2023-11-10", "close": 25.77, "volume": 182811.0}, {"date": "2023-11-13", "close": 25.6, "volume": 162691.0}, {"date": "2023-11-14", "close": 29.83, "volume": 227502.0}, {"date": "2023-11-15", "close": 29.4, "volume": 222618.0}, {"date": "2023-11-16", "close": 29.25, "volume": 165036.0}, {"date": "2023-11-17", "close": 31.26, "volume": 434051.0}, {"date": "2023-11-20", "close": 32.05, "volume": 285963.0}, {"date": "2023-11-21", "close": 31.13, "volume": 174498.0}, {"date": "2023-11-22", "close": 31.73, "volume": 114315.0}, {"date": "2023-11-24", "close": 31.63, "volume": 85570.0}, {"date": "2023-11-27", "close": 32.39, "volume": 152126.0}, {"date": "2023-11-28", "close": 31.26, "volume": 140681.0}, {"date": "2023-11-29", "close": 30.95, "volume": 168168.0}, {"date": "2023-11-30", "close": 31.27, "volume": 286574.0}, {"date": "2023-12-01", "close": 32.1, "volume": 124611.0}, {"date": "2023-12-04", "close": 32.19, "volume": 163718.0}, {"date": "2023-12-05", "close": 31.04, "volume": 161296.0}, {"date": "2023-12-06", "close": 31.28, "volume": 172133.0}, {"date": "2023-12-07", "close": 31.61, "volume": 116608.0}, {"date": "2023-12-08", "close": 31.79, "volume": 98174.0}, {"date": "2023-12-11", "close": 31.88, "volume": 216207.0}, {"date": "2023-12-12", "close": 29.9, "volume": 200275.0}, {"date": "2023-12-13", "close": 32.03, "volume": 598083.0}, {"date": "2023-12-14", "close": 33.0, "volume": 293535.0}, {"date": "2023-12-15", "close": 32.25, "volume": 302884.0}, {"date": "2023-12-18", "close": 30.55, "volume": 213206.0}, {"date": "2023-12-19", "close": 31.17, "volume": 215237.0}, {"date": "2023-12-20", "close": 30.96, "volume": 273761.0}, {"date": "2023-12-21", "close": 31.59, "volume": 145991.0}, {"date": "2023-12-22", "close": 31.84, "volume": 207644.0}, {"date": "2023-12-26", "close": 32.62, "volume": 205491.0}, {"date": "2023-12-27", "close": 32.41, "volume": 136494.0}, {"date": "2023-12-28", "close": 32.87, "volume": 142140.0}, {"date": "2023-12-29", "close": 32.13, "volume": 210208.0}, {"date": "2024-01-02", "close": 31.94, "volume": 188839.0}, {"date": "2024-01-03", "close": 30.25, "volume": 152713.0}, {"date": "2024-01-04", "close": 29.46, "volume": 155063.0}, {"date": "2024-01-05", "close": 28.64, "volume": 303628.0}, {"date": "2024-01-08", "close": 28.64, "volume": 120203.0}, {"date": "2024-01-09", "close": 28.45, "volume": 172363.0}, {"date": "2024-01-10", "close": 29.1, "volume": 352882.0}, {"date": "2024-01-11", "close": 28.24, "volume": 167873.0}, {"date": "2024-01-12", "close": 27.97, "volume": 111617.0}, {"date": "2024-01-16", "close": 27.79, "volume": 236810.0}, {"date": "2024-01-17", "close": 26.65, "volume": 269355.0}, {"date": "2024-01-18", "close": 27.48, "volume": 227875.0}, {"date": "2024-01-19", "close": 28.26, "volume": 498968.0}, {"date": "2024-01-22", "close": 30.88, "volume": 252276.0}, {"date": "2024-01-23", "close": 30.58, "volume": 192065.0}, {"date": "2024-01-24", "close": 30.22, "volume": 154832.0}, {"date": "2024-01-25", "close": 30.75, "volume": 115187.0}, {"date": "2024-01-26", "close": 30.5, "volume": 111069.0}, {"date": "2024-01-29", "close": 31.89, "volume": 156859.0}, {"date": "2024-01-30", "close": 30.83, "volume": 68701.0}, {"date": "2024-01-31", "close": 29.21, "volume": 171145.0}, {"date": "2024-02-01", "close": 31.25, "volume": 147823.0}, {"date": "2024-02-02", "close": 31.25, "volume": 130743.0}, {"date": "2024-02-05", "close": 31.16, "volume": 206112.0}, {"date": "2024-02-06", "close": 32.08, "volume": 112354.0}, {"date": "2024-02-07", "close": 31.59, "volume": 135445.0}, {"date": "2024-02-08", "close": 32.93, "volume": 178998.0}, {"date": "2024-02-09", "close": 33.53, "volume": 129577.0}, {"date": "2024-02-12", "close": 35.08, "volume": 211817.0}, {"date": "2024-02-13", "close": 31.98, "volume": 187852.0}, {"date": "2024-02-14", "close": 33.01, "volume": 98161.0}, {"date": "2024-02-15", "close": 34.4, "volume": 119341.0}, {"date": "2024-02-16", "close": 33.68, "volume": 106749.0}, {"date": "2024-02-20", "close": 33.08, "volume": 123328.0}, {"date": "2024-02-21", "close": 32.91, "volume": 130428.0}, {"date": "2024-02-22", "close": 32.31, "volume": 96675.0}, {"date": "2024-02-23", "close": 32.29, "volume": 113804.0}, {"date": "2024-02-26", "close": 32.44, "volume": 91202.0}, {"date": "2024-02-27", "close": 33.05, "volume": 121282.0}, {"date": "2024-02-28", "close": 33.01, "volume": 126639.0}, {"date": "2024-02-29", "close": 41.38, "volume": 637276.0}, {"date": "2024-03-01", "close": 38.02, "volume": 341252.0}, {"date": "2024-03-04", "close": 37.82, "volume": 216139.0}, {"date": "2024-03-05", "close": 36.1, "volume": 140179.0}, {"date": "2024-03-06", "close": 36.09, "volume": 153199.0}, {"date": "2024-03-07", "close": 37.03, "volume": 189048.0}, {"date": "2024-03-08", "close": 37.47, "volume": 150984.0}, {"date": "2024-03-11", "close": 41.33, "volume": 433062.0}, {"date": "2024-03-12", "close": 40.46, "volume": 393797.0}, {"date": "2024-03-13", "close": 39.63, "volume": 209759.0}, {"date": "2024-03-14", "close": 38.48, "volume": 257358.0}, {"date": "2024-03-15", "close": 37.6, "volume": 828052.0}, {"date": "2024-03-18", "close": 36.47, "volume": 209501.0}, {"date": "2024-03-19", "close": 38.21, "volume": 223566.0}, {"date": "2024-03-20", "close": 38.96, "volume": 166353.0}, {"date": "2024-03-21", "close": 39.42, "volume": 197781.0}, {"date": "2024-03-22", "close": 38.11, "volume": 120882.0}, {"date": "2024-03-25", "close": 37.7, "volume": 138464.0}, {"date": "2024-03-26", "close": 37.14, "volume": 143248.0}, {"date": "2024-03-27", "close": 38.37, "volume": 250027.0}, {"date": "2024-03-28", "close": 39.17, "volume": 214146.0}, {"date": "2024-04-01", "close": 39.4, "volume": 178600.0}, {"date": "2024-04-02", "close": 43.97, "volume": 570654.0}, {"date": "2024-04-03", "close": 43.96, "volume": 234101.0}, {"date": "2024-04-04", "close": 43.89, "volume": 266866.0}, {"date": "2024-04-05", "close": 44.36, "volume": 156944.0}, {"date": "2024-04-08", "close": 45.27, "volume": 165368.0}, {"date": "2024-04-09", "close": 45.14, "volume": 131117.0}, {"date": "2024-04-10", "close": 44.64, "volume": 262153.0}, {"date": "2024-04-11", "close": 45.11, "volume": 183827.0}, {"date": "2024-04-12", "close": 44.66, "volume": 208778.0}, {"date": "2024-04-15", "close": 42.65, "volume": 198602.0}, {"date": "2024-04-16", "close": 41.95, "volume": 83660.0}, {"date": "2024-04-17", "close": 37.15, "volume": 726320.0}, {"date": "2024-04-18", "close": 41.92, "volume": 2024060.0}, {"date": "2024-04-19", "close": 40.2, "volume": 553227.0}, {"date": "2024-04-22", "close": 39.04, "volume": 384455.0}, {"date": "2024-04-23", "close": 41.3, "volume": 236468.0}, {"date": "2024-04-24", "close": 41.39, "volume": 210256.0}, {"date": "2024-04-25", "close": 41.16, "volume": 202601.0}, {"date": "2024-04-26", "close": 43.11, "volume": 352018.0}, {"date": "2024-04-29", "close": 43.26, "volume": 274661.0}, {"date": "2024-04-30", "close": 43.42, "volume": 278726.0}, {"date": "2024-05-01", "close": 43.1, "volume": 341093.0}, {"date": "2024-05-02", "close": 44.27, "volume": 283525.0}, {"date": "2024-05-03", "close": 44.51, "volume": 459784.0}, {"date": "2024-05-06", "close": 47.15, "volume": 428380.0}, {"date": "2024-05-07", "close": 47.57, "volume": 389740.0}, {"date": "2024-05-08", "close": 43.27, "volume": 797549.0}, {"date": "2024-05-09", "close": 43.07, "volume": 405274.0}, {"date": "2024-05-10", "close": 43.89, "volume": 339608.0}, {"date": "2024-05-13", "close": 44.07, "volume": 363772.0}, {"date": "2024-05-14", "close": 46.65, "volume": 260888.0}, {"date": "2024-05-15", "close": 47.46, "volume": 283427.0}, {"date": "2024-05-16", "close": 47.54, "volume": 234387.0}, {"date": "2024-05-17", "close": 47.99, "volume": 135958.0}, {"date": "2024-05-20", "close": 49.01, "volume": 182003.0}, {"date": "2024-05-21", "close": 49.82, "volume": 205003.0}, {"date": "2024-05-22", "close": 47.51, "volume": 233697.0}, {"date": "2024-05-23", "close": 47.15, "volume": 268012.0}, {"date": "2024-05-24", "close": 48.56, "volume": 126567.0}, {"date": "2024-05-28", "close": 47.43, "volume": 239960.0}, {"date": "2024-05-29", "close": 46.42, "volume": 346587.0}, {"date": "2024-05-30", "close": 46.12, "volume": 361070.0}, {"date": "2024-05-31", "close": 47.01, "volume": 275326.0}, {"date": "2024-06-03", "close": 46.64, "volume": 154756.0}, {"date": "2024-06-04", "close": 43.97, "volume": 166476.0}, {"date": "2024-06-05", "close": 47.15, "volume": 223070.0}, {"date": "2024-06-06", "close": 44.8, "volume": 159731.0}, {"date": "2024-06-07", "close": 43.89, "volume": 172404.0}, {"date": "2024-06-10", "close": 44.69, "volume": 195507.0}, {"date": "2024-06-11", "close": 44.71, "volume": 141519.0}, {"date": "2024-06-12", "close": 47.01, "volume": 195220.0}, {"date": "2024-06-13", "close": 47.37, "volume": 162438.0}, {"date": "2024-06-14", "close": 47.95, "volume": 305457.0}, {"date": "2024-06-17", "close": 46.24, "volume": 214817.0}, {"date": "2024-06-18", "close": 48.84, "volume": 245955.0}, {"date": "2024-06-20", "close": 47.35, "volume": 193559.0}, {"date": "2024-06-21", "close": 46.33, "volume": 490548.0}, {"date": "2024-06-24", "close": 46.11, "volume": 214157.0}, {"date": "2024-06-25", "close": 46.66, "volume": 178616.0}, {"date": "2024-06-26", "close": 47.87, "volume": 279159.0}, {"date": "2024-06-27", "close": 46.02, "volume": 441748.0}, {"date": "2024-06-28", "close": 44.56, "volume": 875304.0}, {"date": "2024-07-01", "close": 42.29, "volume": 334994.0}, {"date": "2024-07-02", "close": 40.69, "volume": 293775.0}, {"date": "2024-07-03", "close": 40.14, "volume": 358860.0}, {"date": "2024-07-05", "close": 40.29, "volume": 285182.0}, {"date": "2024-07-08", "close": 39.08, "volume": 253400.0}, {"date": "2024-07-09", "close": 37.96, "volume": 359475.0}, {"date": "2024-07-10", "close": 36.99, "volume": 434193.0}, {"date": "2024-07-11", "close": 38.79, "volume": 563991.0}, {"date": "2024-07-12", "close": 37.46, "volume": 316609.0}, {"date": "2024-07-15", "close": 38.34, "volume": 358569.0}, {"date": "2024-07-16", "close": 39.52, "volume": 506785.0}, {"date": "2024-07-17", "close": 39.14, "volume": 405116.0}, {"date": "2024-07-18", "close": 37.22, "volume": 256456.0}, {"date": "2024-07-19", "close": 33.95, "volume": 794487.0}, {"date": "2024-07-22", "close": 33.43, "volume": 668821.0}, {"date": "2024-07-23", "close": 31.09, "volume": 1711391.0}, {"date": "2024-07-24", "close": 30.55, "volume": 781589.0}, {"date": "2024-07-25", "close": 31.02, "volume": 1122871.0}, {"date": "2024-07-26", "close": 31.67, "volume": 478810.0}, {"date": "2024-07-29", "close": 30.78, "volume": 432217.0}, {"date": "2024-07-30", "close": 30.56, "volume": 370331.0}, {"date": "2024-07-31", "close": 31.89, "volume": 525306.0}, {"date": "2024-08-01", "close": 30.43, "volume": 374902.0}, {"date": "2024-08-02", "close": 29.15, "volume": 460997.0}, {"date": "2024-08-05", "close": 26.98, "volume": 361593.0}, {"date": "2024-08-06", "close": 29.27, "volume": 636535.0}, {"date": "2024-08-07", "close": 29.32, "volume": 913213.0}, {"date": "2024-08-08", "close": 31.78, "volume": 667145.0}, {"date": "2024-08-09", "close": 32.46, "volume": 497474.0}, {"date": "2024-08-12", "close": 32.36, "volume": 385515.0}, {"date": "2024-08-13", "close": 32.45, "volume": 320168.0}, {"date": "2024-08-14", "close": 32.47, "volume": 418639.0}, {"date": "2024-08-15", "close": 32.48, "volume": 248213.0}, {"date": "2024-08-16", "close": 32.97, "volume": 243125.0}, {"date": "2024-08-19", "close": 33.2, "volume": 255707.0}, {"date": "2024-08-20", "close": 33.09, "volume": 278744.0}, {"date": "2024-08-21", "close": 34.09, "volume": 225598.0}, {"date": "2024-08-22", "close": 31.91, "volume": 372020.0}, {"date": "2024-08-23", "close": 32.32, "volume": 323120.0}, {"date": "2024-08-26", "close": 34.36, "volume": 408773.0}, {"date": "2024-08-27", "close": 32.69, "volume": 214129.0}, {"date": "2024-08-28", "close": 32.14, "volume": 203141.0}, {"date": "2024-08-29", "close": 32.53, "volume": 215556.0}, {"date": "2024-08-30", "close": 32.9, "volume": 207084.0}, {"date": "2024-09-03", "close": 31.59, "volume": 240931.0}, {"date": "2024-09-04", "close": 32.5, "volume": 214363.0}, {"date": "2024-09-05", "close": 30.81, "volume": 337500.0}, {"date": "2024-09-06", "close": 28.96, "volume": 483966.0}, {"date": "2024-09-09", "close": 27.27, "volume": 610574.0}, {"date": "2024-09-10", "close": 27.05, "volume": 815836.0}, {"date": "2024-09-11", "close": 27.46, "volume": 432104.0}, {"date": "2024-09-12", "close": 28.0, "volume": 550053.0}, {"date": "2024-09-13", "close": 29.16, "volume": 594764.0}, {"date": "2024-09-16", "close": 28.82, "volume": 635454.0}, {"date": "2024-09-17", "close": 29.76, "volume": 373943.0}, {"date": "2024-09-18", "close": 29.11, "volume": 262485.0}, {"date": "2024-09-19", "close": 29.57, "volume": 478365.0}, {"date": "2024-09-20", "close": 28.82, "volume": 1164683.0}, {"date": "2024-09-23", "close": 28.77, "volume": 495519.0}, {"date": "2024-09-24", "close": 27.96, "volume": 705622.0}, {"date": "2024-09-25", "close": 28.04, "volume": 726028.0}, {"date": "2024-09-26", "close": 27.53, "volume": 404570.0}, {"date": "2024-09-27", "close": 27.29, "volume": 487411.0}, {"date": "2024-09-30", "close": 26.3, "volume": 2365690.0}, {"date": "2024-10-01", "close": 22.99, "volume": 1323110.0}, {"date": "2024-10-02", "close": 21.72, "volume": 1496744.0}, {"date": "2024-10-03", "close": 21.63, "volume": 684270.0}, {"date": "2024-10-04", "close": 22.55, "volume": 824248.0}, {"date": "2024-10-07", "close": 21.13, "volume": 829682.0}, {"date": "2024-10-08", "close": 20.95, "volume": 513383.0}, {"date": "2024-10-09", "close": 20.35, "volume": 497462.0}, {"date": "2024-10-10", "close": 20.35, "volume": 540002.0}, {"date": "2024-10-11", "close": 22.33, "volume": 737020.0}, {"date": "2024-10-14", "close": 23.48, "volume": 632388.0}, {"date": "2024-10-15", "close": 26.89, "volume": 1469367.0}, {"date": "2024-10-16", "close": 26.53, "volume": 1117511.0}, {"date": "2024-10-17", "close": 26.45, "volume": 514999.0}, {"date": "2024-10-18", "close": 27.54, "volume": 764824.0}, {"date": "2024-10-21", "close": 27.58, "volume": 394121.0}, {"date": "2024-10-22", "close": 27.14, "volume": 414347.0}, {"date": "2024-10-23", "close": 26.95, "volume": 314350.0}, {"date": "2024-10-24", "close": 26.65, "volume": 341637.0}, {"date": "2024-10-25", "close": 26.53, "volume": 276709.0}, {"date": "2024-10-28", "close": 26.92, "volume": 238770.0}, {"date": "2024-10-29", "close": 27.0, "volume": 309658.0}, {"date": "2024-10-30", "close": 27.65, "volume": 327293.0}, {"date": "2024-10-31", "close": 26.37, "volume": 608946.0}, {"date": "2024-11-01", "close": 25.71, "volume": 446207.0}, {"date": "2024-11-04", "close": 26.21, "volume": 449188.0}, {"date": "2024-11-05", "close": 26.7, "volume": 383257.0}, {"date": "2024-11-06", "close": 24.39, "volume": 1503220.0}, {"date": "2024-11-07", "close": 23.67, "volume": 787216.0}, {"date": "2024-11-08", "close": 20.51, "volume": 1125158.0}, {"date": "2024-11-11", "close": 21.76, "volume": 606521.0}, {"date": "2024-11-12", "close": 21.96, "volume": 845993.0}, {"date": "2024-11-13", "close": 22.0, "volume": 657218.0}, {"date": "2024-11-14", "close": 20.3, "volume": 640589.0}, {"date": "2024-11-15", "close": 18.88, "volume": 922164.0}, {"date": "2024-11-18", "close": 17.79, "volume": 1009524.0}, {"date": "2024-11-19", "close": 16.46, "volume": 817966.0}, {"date": "2024-11-20", "close": 17.94, "volume": 1491584.0}, {"date": "2024-11-21", "close": 18.82, "volume": 1261913.0}, {"date": "2024-11-22", "close": 17.89, "volume": 585323.0}, {"date": "2024-11-25", "close": 19.25, "volume": 881622.0}, {"date": "2024-11-26", "close": 18.14, "volume": 478036.0}, {"date": "2024-11-27", "close": 18.72, "volume": 359245.0}, {"date": "2024-11-29", "close": 18.82, "volume": 197351.0}, {"date": "2024-12-02", "close": 17.97, "volume": 492647.0}, {"date": "2024-12-03", "close": 18.7, "volume": 929135.0}, {"date": "2024-12-04", "close": 18.28, "volume": 674685.0}, {"date": "2024-12-05", "close": 16.6, "volume": 539504.0}, {"date": "2024-12-06", "close": 16.96, "volume": 655090.0}, {"date": "2024-12-09", "close": 17.19, "volume": 547253.0}, {"date": "2024-12-10", "close": 16.47, "volume": 671140.0}, {"date": "2024-12-11", "close": 15.62, "volume": 727660.0}, {"date": "2024-12-12", "close": 16.13, "volume": 759708.0}, {"date": "2024-12-13", "close": 16.54, "volume": 734308.0}, {"date": "2024-12-16", "close": 18.07, "volume": 961344.0}, {"date": "2024-12-17", "close": 17.51, "volume": 950061.0}, {"date": "2024-12-18", "close": 16.72, "volume": 811236.0}, {"date": "2024-12-19", "close": 16.36, "volume": 845649.0}, {"date": "2024-12-20", "close": 17.03, "volume": 728350.0}, {"date": "2024-12-23", "close": 16.5, "volume": 554315.0}, {"date": "2024-12-24", "close": 17.25, "volume": 198098.0}, {"date": "2024-12-26", "close": 17.65, "volume": 345321.0}, {"date": "2024-12-27", "close": 17.45, "volume": 499669.0}, {"date": "2024-12-30", "close": 19.0, "volume": 830636.0}, {"date": "2024-12-31", "close": 18.55, "volume": 607928.0}, {"date": "2025-01-02", "close": 18.73, "volume": 510450.0}, {"date": "2025-01-03", "close": 19.2, "volume": 479604.0}, {"date": "2025-01-06", "close": 20.35, "volume": 671819.0}, {"date": "2025-01-07", "close": 20.71, "volume": 916334.0}, {"date": "2025-01-08", "close": 20.8, "volume": 655030.0}, {"date": "2025-01-10", "close": 21.56, "volume": 1038672.0}, {"date": "2025-01-13", "close": 21.76, "volume": 767464.0}, {"date": "2025-01-14", "close": 21.1, "volume": 403378.0}, {"date": "2025-01-15", "close": 22.62, "volume": 477608.0}, {"date": "2025-01-16", "close": 22.27, "volume": 430840.0}, {"date": "2025-01-17", "close": 22.63, "volume": 320013.0}, {"date": "2025-01-21", "close": 24.01, "volume": 685290.0}, {"date": "2025-01-22", "close": 23.51, "volume": 382076.0}, {"date": "2025-01-23", "close": 22.5, "volume": 491661.0}, {"date": "2025-01-24", "close": 23.52, "volume": 523390.0}, {"date": "2025-01-27", "close": 21.73, "volume": 631879.0}, {"date": "2025-01-28", "close": 21.53, "volume": 283532.0}, {"date": "2025-01-29", "close": 20.89, "volume": 380674.0}, {"date": "2025-01-30", "close": 20.99, "volume": 371268.0}, {"date": "2025-01-31", "close": 20.82, "volume": 391966.0}, {"date": "2025-02-03", "close": 19.84, "volume": 357050.0}, {"date": "2025-02-04", "close": 19.88, "volume": 433143.0}, {"date": "2025-02-05", "close": 20.46, "volume": 436148.0}, {"date": "2025-02-06", "close": 20.97, "volume": 504428.0}, {"date": "2025-02-07", "close": 21.14, "volume": 323787.0}, {"date": "2025-02-10", "close": 21.09, "volume": 317466.0}, {"date": "2025-02-11", "close": 19.03, "volume": 315772.0}, {"date": "2025-02-12", "close": 18.59, "volume": 294724.0}, {"date": "2025-02-13", "close": 18.25, "volume": 392568.0}, {"date": "2025-02-14", "close": 18.84, "volume": 301542.0}, {"date": "2025-02-18", "close": 18.17, "volume": 466718.0}, {"date": "2025-02-19", "close": 18.25, "volume": 417022.0}, {"date": "2025-02-20", "close": 18.05, "volume": 413860.0}, {"date": "2025-02-21", "close": 17.74, "volume": 284280.0}, {"date": "2025-02-24", "close": 17.9, "volume": 260586.0}, {"date": "2025-02-25", "close": 17.35, "volume": 343907.0}, {"date": "2025-02-26", "close": 17.44, "volume": 438458.0}, {"date": "2025-02-27", "close": 23.13, "volume": 1053361.0}, {"date": "2025-02-28", "close": 19.43, "volume": 786064.0}, {"date": "2025-03-03", "close": 19.87, "volume": 622260.0}, {"date": "2025-03-04", "close": 18.65, "volume": 690123.0}, {"date": "2025-03-05", "close": 19.9, "volume": 412130.0}, {"date": "2025-03-06", "close": 17.95, "volume": 472356.0}, {"date": "2025-03-07", "close": 17.25, "volume": 594926.0}, {"date": "2025-03-10", "close": 16.54, "volume": 756042.0}, {"date": "2025-03-11", "close": 17.59, "volume": 785536.0}, {"date": "2025-03-12", "close": 17.56, "volume": 328972.0}, {"date": "2025-03-13", "close": 16.87, "volume": 435264.0}, {"date": "2025-03-14", "close": 16.89, "volume": 422895.0}, {"date": "2025-03-17", "close": 16.47, "volume": 711281.0}, {"date": "2025-03-18", "close": 15.76, "volume": 494411.0}, {"date": "2025-03-19", "close": 15.39, "volume": 605439.0}, {"date": "2025-03-20", "close": 14.87, "volume": 501516.0}, {"date": "2025-03-21", "close": 14.63, "volume": 1820498.0}, {"date": "2025-03-24", "close": 15.39, "volume": 434263.0}, {"date": "2025-03-25", "close": 15.38, "volume": 654149.0}, {"date": "2025-03-26", "close": 15.16, "volume": 306018.0}, {"date": "2025-03-27", "close": 14.82, "volume": 367507.0}, {"date": "2025-03-28", "close": 14.41, "volume": 352794.0}, {"date": "2025-03-31", "close": 14.26, "volume": 559840.0}, {"date": "2025-04-01", "close": 13.61, "volume": 342260.0}, {"date": "2025-04-02", "close": 13.6, "volume": 864202.0}, {"date": "2025-04-03", "close": 12.2, "volume": 480606.0}, {"date": "2025-04-04", "close": 11.85, "volume": 1077314.0}, {"date": "2025-04-07", "close": 11.68, "volume": 977397.0}, {"date": "2025-04-08", "close": 10.74, "volume": 899868.0}, {"date": "2025-04-09", "close": 12.73, "volume": 1109979.0}, {"date": "2025-04-10", "close": 12.78, "volume": 698398.0}, {"date": "2025-04-11", "close": 13.5, "volume": 583413.0}, {"date": "2025-04-14", "close": 14.15, "volume": 567202.0}, {"date": "2025-04-15", "close": 14.19, "volume": 455528.0}, {"date": "2025-04-16", "close": 14.26, "volume": 595344.0}, {"date": "2025-04-17", "close": 14.59, "volume": 357508.0}, {"date": "2025-04-21", "close": 14.09, "volume": 352003.0}, {"date": "2025-04-22", "close": 14.44, "volume": 488603.0}, {"date": "2025-04-23", "close": 14.51, "volume": 378189.0}, {"date": "2025-04-24", "close": 15.16, "volume": 340092.0}, {"date": "2025-04-25", "close": 15.24, "volume": 279909.0}, {"date": "2025-04-28", "close": 15.21, "volume": 247656.0}, {"date": "2025-04-29", "close": 15.29, "volume": 283491.0}, {"date": "2025-04-30", "close": 14.63, "volume": 292278.0}, {"date": "2025-05-01", "close": 14.78, "volume": 418768.0}, {"date": "2025-05-02", "close": 15.47, "volume": 296787.0}, {"date": "2025-05-05", "close": 15.18, "volume": 299425.0}, {"date": "2025-05-06", "close": 15.26, "volume": 219273.0}, {"date": "2025-05-07", "close": 15.05, "volume": 309138.0}, {"date": "2025-05-08", "close": 17.7, "volume": 1171279.0}, {"date": "2025-05-09", "close": 17.57, "volume": 571977.0}, {"date": "2025-05-12", "close": 19.33, "volume": 742864.0}, {"date": "2025-05-13", "close": 18.6, "volume": 452213.0}, {"date": "2025-05-14", "close": 18.93, "volume": 398161.0}, {"date": "2025-05-15", "close": 19.26, "volume": 385916.0}, {"date": "2025-05-16", "close": 19.36, "volume": 723800.0}, {"date": "2025-05-19", "close": 19.61, "volume": 255243.0}, {"date": "2025-05-20", "close": 19.7, "volume": 301218.0}, {"date": "2025-05-21", "close": 19.5, "volume": 357601.0}, {"date": "2025-05-22", "close": 19.72, "volume": 285858.0}, {"date": "2025-05-23", "close": 19.25, "volume": 337089.0}, {"date": "2025-05-27", "close": 20.44, "volume": 737840.0}, {"date": "2025-05-28", "close": 20.34, "volume": 396219.0}, {"date": "2025-05-29", "close": 19.76, "volume": 288892.0}, {"date": "2025-05-30", "close": 19.53, "volume": 283583.0}, {"date": "2025-06-02", "close": 20.24, "volume": 255576.0}, {"date": "2025-06-03", "close": 20.78, "volume": 258444.0}, {"date": "2025-06-04", "close": 20.47, "volume": 212542.0}, {"date": "2025-06-05", "close": 20.91, "volume": 315979.0}, {"date": "2025-06-06", "close": 21.41, "volume": 450884.0}, {"date": "2025-06-09", "close": 22.12, "volume": 324279.0}, {"date": "2025-06-10", "close": 22.7, "volume": 428247.0}, {"date": "2025-06-11", "close": 22.33, "volume": 556859.0}, {"date": "2025-06-12", "close": 23.44, "volume": 330057.0}, {"date": "2025-06-13", "close": 22.96, "volume": 443072.0}, {"date": "2025-06-16", "close": 23.62, "volume": 351811.0}, {"date": "2025-06-17", "close": 23.24, "volume": 418565.0}, {"date": "2025-06-18", "close": 22.37, "volume": 397043.0}, {"date": "2025-06-20", "close": 21.78, "volume": 357581.0}, {"date": "2025-06-23", "close": 21.18, "volume": 399964.0}, {"date": "2025-06-24", "close": 21.74, "volume": 382723.0}, {"date": "2025-06-25", "close": 21.61, "volume": 357462.0}, {"date": "2025-06-26", "close": 22.33, "volume": 331202.0}, {"date": "2025-06-27", "close": 21.6, "volume": 1410314.0}, {"date": "2025-06-30", "close": 21.89, "volume": 468808.0}, {"date": "2025-07-01", "close": 21.94, "volume": 223179.0}, {"date": "2025-07-02", "close": 22.4, "volume": 279472.0}, {"date": "2025-07-03", "close": 22.31, "volume": 113705.0}, {"date": "2025-07-07", "close": 22.31, "volume": 400437.0}, {"date": "2025-07-08", "close": 23.58, "volume": 375504.0}, {"date": "2025-07-09", "close": 23.66, "volume": 410782.0}, {"date": "2025-07-10", "close": 23.57, "volume": 279421.0}, {"date": "2025-07-11", "close": 22.99, "volume": 213795.0}, {"date": "2025-07-14", "close": 22.95, "volume": 184858.0}, {"date": "2025-07-15", "close": 22.74, "volume": 381461.0}, {"date": "2025-07-16", "close": 22.11, "volume": 214594.0}, {"date": "2025-07-17", "close": 21.93, "volume": 221850.0}, {"date": "2025-07-18", "close": 21.94, "volume": 274022.0}, {"date": "2025-07-21", "close": 21.29, "volume": 220882.0}, {"date": "2025-07-22", "close": 22.54, "volume": 404010.0}, {"date": "2025-07-23", "close": 22.67, "volume": 174875.0}, {"date": "2025-07-24", "close": 23.12, "volume": 307271.0}, {"date": "2025-07-25", "close": 23.44, "volume": 200635.0}, {"date": "2025-07-28", "close": 23.27, "volume": 211147.0}, {"date": "2025-07-29", "close": 22.39, "volume": 350130.0}, {"date": "2025-07-30", "close": 22.23, "volume": 249725.0}, {"date": "2025-07-31", "close": 22.69, "volume": 347370.0}, {"date": "2025-08-01", "close": 20.57, "volume": 318505.0}, {"date": "2025-08-04", "close": 21.28, "volume": 404543.0}, {"date": "2025-08-05", "close": 22.72, "volume": 511637.0}, {"date": "2025-08-06", "close": 22.61, "volume": 404649.0}, {"date": "2025-08-07", "close": 24.53, "volume": 1334464.0}, {"date": "2025-08-08", "close": 26.13, "volume": 943721.0}, {"date": "2025-08-11", "close": 25.31, "volume": 577891.0}, {"date": "2025-08-12", "close": 27.29, "volume": 1316720.0}, {"date": "2025-08-13", "close": 27.89, "volume": 1272871.0}, {"date": "2025-08-14", "close": 28.08, "volume": 495161.0}, {"date": "2025-08-15", "close": 28.0, "volume": 650638.0}, {"date": "2025-08-18", "close": 27.96, "volume": 601798.0}, {"date": "2025-08-19", "close": 27.23, "volume": 542359.0}, {"date": "2025-08-20", "close": 27.42, "volume": 357832.0}, {"date": "2025-08-21", "close": 27.98, "volume": 272796.0}, {"date": "2025-08-22", "close": 30.05, "volume": 550041.0}, {"date": "2025-08-25", "close": 29.36, "volume": 407276.0}, {"date": "2025-08-26", "close": 29.17, "volume": 427728.0}, {"date": "2025-08-27", "close": 30.05, "volume": 415589.0}, {"date": "2025-08-28", "close": 30.13, "volume": 409501.0}, {"date": "2025-08-29", "close": 31.06, "volume": 345293.0}, {"date": "2025-09-02", "close": 30.67, "volume": 436941.0}, {"date": "2025-09-03", "close": 28.73, "volume": 403680.0}, {"date": "2025-09-04", "close": 29.32, "volume": 437927.0}, {"date": "2025-09-05", "close": 30.41, "volume": 378944.0}, {"date": "2025-09-08", "close": 29.2, "volume": 385803.0}, {"date": "2025-09-09", "close": 28.52, "volume": 403025.0}, {"date": "2025-09-10", "close": 29.02, "volume": 377628.0}, {"date": "2025-09-11", "close": 30.0, "volume": 552322.0}, {"date": "2025-09-12", "close": 29.81, "volume": 392615.0}, {"date": "2025-09-15", "close": 30.65, "volume": 563374.0}, {"date": "2025-09-16", "close": 30.5, "volume": 381095.0}, {"date": "2025-09-17", "close": 29.33, "volume": 482671.0}, {"date": "2025-09-18", "close": 29.43, "volume": 509231.0}, {"date": "2025-09-19", "close": 28.57, "volume": 917057.0}, {"date": "2025-09-22", "close": 28.91, "volume": 499882.0}, {"date": "2025-09-23", "close": 27.85, "volume": 372627.0}, {"date": "2025-09-24", "close": 27.93, "volume": 466793.0}, {"date": "2025-09-25", "close": 27.9, "volume": 316170.0}, {"date": "2025-09-26", "close": 27.73, "volume": 254031.0}, {"date": "2025-09-29", "close": 27.7, "volume": 306440.0}, {"date": "2025-09-30", "close": 27.46, "volume": 404696.0}, {"date": "2025-10-01", "close": 28.16, "volume": 419663.0}, {"date": "2025-10-02", "close": 27.95, "volume": 450185.0}, {"date": "2025-10-03", "close": 28.37, "volume": 384699.0}, {"date": "2025-10-06", "close": 28.4, "volume": 422734.0}, {"date": "2025-10-07", "close": 28.66, "volume": 358169.0}, {"date": "2025-10-08", "close": 28.78, "volume": 390990.0}, {"date": "2025-10-09", "close": 28.36, "volume": 386192.0}, {"date": "2025-10-10", "close": 27.41, "volume": 410607.0}, {"date": "2025-10-13", "close": 29.06, "volume": 358664.0}, {"date": "2025-10-14", "close": 29.93, "volume": 643612.0}, {"date": "2025-10-15", "close": 28.89, "volume": 710179.0}, {"date": "2025-10-16", "close": 28.09, "volume": 478480.0}, {"date": "2025-10-17", "close": 27.03, "volume": 460414.0}, {"date": "2025-10-20", "close": 27.88, "volume": 490761.0}, {"date": "2025-10-21", "close": 27.25, "volume": 507240.0}, {"date": "2025-10-22", "close": 27.13, "volume": 327756.0}, {"date": "2025-10-23", "close": 28.54, "volume": 452357.0}, {"date": "2025-10-24", "close": 29.07, "volume": 420504.0}, {"date": "2025-10-27", "close": 27.9, "volume": 301742.0}, {"date": "2025-10-28", "close": 27.09, "volume": 263129.0}, {"date": "2025-10-29", "close": 26.64, "volume": 332486.0}, {"date": "2025-10-30", "close": 26.0, "volume": 343753.0}, {"date": "2025-10-31", "close": 25.88, "volume": 501500.0}, {"date": "2025-11-03", "close": 25.1, "volume": 413208.0}, {"date": "2025-11-04", "close": 24.63, "volume": 410367.0}, {"date": "2025-11-05", "close": 25.97, "volume": 834749.0}, {"date": "2025-11-06", "close": 25.21, "volume": 811841.0}, {"date": "2025-11-07", "close": 25.92, "volume": 375149.0}, {"date": "2025-11-10", "close": 24.7, "volume": 577708.0}, {"date": "2025-11-11", "close": 24.2, "volume": 360134.0}, {"date": "2025-11-12", "close": 25.05, "volume": 388362.0}, {"date": "2025-11-13", "close": 24.44, "volume": 348601.0}, {"date": "2025-11-14", "close": 24.33, "volume": 187823.0}, {"date": "2025-11-17", "close": 23.76, "volume": 417077.0}, {"date": "2025-11-18", "close": 24.27, "volume": 301978.0}, {"date": "2025-11-19", "close": 25.1, "volume": 269805.0}, {"date": "2025-11-20", "close": 24.39, "volume": 498178.0}, {"date": "2025-11-21", "close": 25.19, "volume": 441462.0}, {"date": "2025-11-24", "close": 25.48, "volume": 269696.0}, {"date": "2025-11-25", "close": 25.59, "volume": 210444.0}, {"date": "2025-11-26", "close": 25.65, "volume": 247638.0}, {"date": "2025-11-28", "close": 25.65, "volume": 104816.0}, {"date": "2025-12-01", "close": 25.47, "volume": 292360.0}, {"date": "2025-12-02", "close": 24.96, "volume": 167443.0}, {"date": "2025-12-03", "close": 26.06, "volume": 440762.0}, {"date": "2025-12-04", "close": 26.07, "volume": 446008.0}, {"date": "2025-12-05", "close": 26.3, "volume": 353003.0}, {"date": "2025-12-08", "close": 26.69, "volume": 439535.0}, {"date": "2025-12-09", "close": 26.5, "volume": 298143.0}, {"date": "2025-12-10", "close": 26.23, "volume": 471823.0}, {"date": "2025-12-11", "close": 27.36, "volume": 388561.0}, {"date": "2025-12-12", "close": 26.71, "volume": 389857.0}, {"date": "2025-12-15", "close": 27.0, "volume": 308201.0}, {"date": "2025-12-16", "close": 26.4, "volume": 516530.0}, {"date": "2025-12-17", "close": 25.18, "volume": 341173.0}, {"date": "2025-12-18", "close": 25.3, "volume": 288897.0}, {"date": "2025-12-19", "close": 26.13, "volume": 784546.0}, {"date": "2025-12-22", "close": 26.06, "volume": 251740.0}, {"date": "2025-12-23", "close": 26.11, "volume": 214908.0}, {"date": "2025-12-24", "close": 26.27, "volume": 97655.0}, {"date": "2025-12-26", "close": 26.04, "volume": 140297.0}, {"date": "2025-12-29", "close": 26.23, "volume": 200029.0}, {"date": "2025-12-30", "close": 25.58, "volume": 214556.0}, {"date": "2025-12-31", "close": 24.83, "volume": 230166.0}, {"date": "2026-01-02", "close": 24.88, "volume": 291584.0}, {"date": "2026-01-05", "close": 25.76, "volume": 257099.0}, {"date": "2026-01-06", "close": 25.87, "volume": 210046.0}, {"date": "2026-01-07", "close": 25.22, "volume": 215980.0}, {"date": "2026-01-08", "close": 25.75, "volume": 221269.0}, {"date": "2026-01-09", "close": 26.33, "volume": 262161.0}, {"date": "2026-01-12", "close": 25.91, "volume": 358556.0}, {"date": "2026-01-13", "close": 25.99, "volume": 203241.0}, {"date": "2026-01-14", "close": 23.1, "volume": 609219.0}, {"date": "2026-01-15", "close": 23.61, "volume": 386240.0}, {"date": "2026-01-16", "close": 21.83, "volume": 335818.0}, {"date": "2026-01-20", "close": 21.12, "volume": 310581.0}, {"date": "2026-01-21", "close": 22.24, "volume": 448417.0}, {"date": "2026-01-22", "close": 23.43, "volume": 373384.0}, {"date": "2026-01-23", "close": 22.98, "volume": 274324.0}, {"date": "2026-01-26", "close": 23.27, "volume": 234869.0}, {"date": "2026-01-27", "close": 23.22, "volume": 405965.0}, {"date": "2026-01-28", "close": 22.45, "volume": 370393.0}, {"date": "2026-01-29", "close": 22.2, "volume": 280244.0}, {"date": "2026-01-30", "close": 22.28, "volume": 308843.0}, {"date": "2026-02-02", "close": 23.17, "volume": 351849.0}, {"date": "2026-02-03", "close": 22.94, "volume": 326347.0}, {"date": "2026-02-04", "close": 23.94, "volume": 282984.0}, {"date": "2026-02-05", "close": 23.53, "volume": 335237.0}, {"date": "2026-02-06", "close": 24.69, "volume": 290519.0}, {"date": "2026-02-09", "close": 24.81, "volume": 188067.0}, {"date": "2026-02-10", "close": 24.87, "volume": 213787.0}, {"date": "2026-02-11", "close": 24.55, "volume": 146378.0}, {"date": "2026-02-12", "close": 21.91, "volume": 377169.0}, {"date": "2026-02-13", "close": 20.49, "volume": 468485.0}, {"date": "2026-02-17", "close": 21.42, "volume": 810911.0}, {"date": "2026-02-18", "close": 22.09, "volume": 538898.0}, {"date": "2026-02-19", "close": 22.63, "volume": 483603.0}, {"date": "2026-02-20", "close": 23.09, "volume": 367557.0}, {"date": "2026-02-23", "close": 22.28, "volume": 391989.0}, {"date": "2026-02-24", "close": 22.62, "volume": 478953.0}, {"date": "2026-02-25", "close": 23.38, "volume": 702872.0}, {"date": "2026-02-26", "close": 28.63, "volume": 1192663.0}, {"date": "2026-02-27", "close": 29.22, "volume": 697629.0}, {"date": "2026-03-02", "close": 28.59, "volume": 485920.0}, {"date": "2026-03-03", "close": 28.38, "volume": 494364.0}, {"date": "2026-03-04", "close": 27.26, "volume": 259444.0}, {"date": "2026-03-05", "close": 27.0, "volume": 271512.0}, {"date": "2026-03-06", "close": 27.0, "volume": 524179.0}, {"date": "2026-03-09", "close": 27.19, "volume": 540042.0}, {"date": "2026-03-10", "close": 26.86, "volume": 473409.0}, {"date": "2026-03-11", "close": 26.65, "volume": 223684.0}, {"date": "2026-03-12", "close": 25.87, "volume": 539240.0}, {"date": "2026-03-13", "close": 24.91, "volume": 399142.0}, {"date": "2026-03-16", "close": 23.55, "volume": 257860.0}, {"date": "2026-03-17", "close": 22.88, "volume": 476281.0}, {"date": "2026-03-18", "close": 22.14, "volume": 345672.0}, {"date": "2026-03-19", "close": 22.38, "volume": 282911.0}, {"date": "2026-03-20", "close": 22.01, "volume": 338272.0}, {"date": "2026-03-23", "close": 22.58, "volume": 333539.0}, {"date": "2026-03-24", "close": 22.48, "volume": 270267.0}, {"date": "2026-03-25", "close": 22.79, "volume": 308092.0}, {"date": "2026-03-26", "close": 22.38, "volume": 256143.0}, {"date": "2026-03-27", "close": 21.12, "volume": 235530.0}, {"date": "2026-03-30", "close": 21.0, "volume": 221025.0}, {"date": "2026-03-31", "close": 21.89, "volume": 275604.0}, {"date": "2026-04-01", "close": 22.37, "volume": 335520.0}, {"date": "2026-04-02", "close": 22.79, "volume": 220326.0}, {"date": "2026-04-06", "close": 22.84, "volume": 179731.0}, {"date": "2026-04-07", "close": 22.51, "volume": 123876.0}, {"date": "2026-04-08", "close": 22.55, "volume": 236485.0}, {"date": "2026-04-09", "close": 22.56, "volume": 172460.0}, {"date": "2026-04-10", "close": 21.73, "volume": 234200.0}, {"date": "2026-04-13", "close": 21.48, "volume": 311564.0}, {"date": "2026-04-14", "close": 21.66, "volume": 160451.0}, {"date": "2026-04-15", "close": 21.16, "volume": 330131.0}, {"date": "2026-04-16", "close": 20.88, "volume": 399531.0}, {"date": "2026-04-17", "close": 21.63, "volume": 644874.0}, {"date": "2026-04-20", "close": 21.34, "volume": 271614.0}, {"date": "2026-04-21", "close": 20.57, "volume": 268772.0}, {"date": "2026-04-22", "close": 20.79, "volume": 312662.0}, {"date": "2026-04-23", "close": 20.9, "volume": 264206.0}, {"date": "2026-04-24", "close": 21.15, "volume": 664486.0}, {"date": "2026-04-27", "close": 21.04, "volume": 238288.0}, {"date": "2026-04-28", "close": 20.88, "volume": 191018.0}, {"date": "2026-04-29", "close": 20.36, "volume": 183925.0}, {"date": "2026-04-30", "close": 21.05, "volume": 255194.0}, {"date": "2026-05-01", "close": 22.14, "volume": 415848.0}, {"date": "2026-05-04", "close": 21.33, "volume": 350032.0}, {"date": "2026-05-05", "close": 22.07, "volume": 260683.0}, {"date": "2026-05-06", "close": 22.0, "volume": 312126.0}, {"date": "2026-05-07", "close": 17.45, "volume": 1361393.0}, {"date": "2026-05-08", "close": 16.18, "volume": 1514898.0}, {"date": "2026-05-11", "close": 15.92, "volume": 1072345.0}, {"date": "2026-05-12", "close": 15.6, "volume": 1005827.0}, {"date": "2026-05-13", "close": 15.53, "volume": 885859.0}, {"date": "2026-05-14", "close": 15.19, "volume": 669672.0}, {"date": "2026-05-15", "close": 15.31, "volume": 669417.0}, {"date": "2026-05-18", "close": 15.37, "volume": 784568.0}, {"date": "2026-05-19", "close": 14.5, "volume": 1165534.0}, {"date": "2026-05-20", "close": 15.64, "volume": 592558.0}, {"date": "2026-05-21", "close": 15.76, "volume": 996736.0}, {"date": "2026-05-22", "close": 16.63, "volume": 751323.0}, {"date": "2026-05-26", "close": 15.9, "volume": 818221.0}, {"date": "2026-05-27", "close": 15.43, "volume": 727407.0}, {"date": "2026-05-28", "close": 15.66, "volume": 544142.0}, {"date": "2026-05-29", "close": 16.01, "volume": 792562.0}, {"date": "2026-06-01", "close": 16.31, "volume": 748521.0}, {"date": "2026-06-02", "close": 15.71, "volume": 621303.0}, {"date": "2026-06-03", "close": 16.5, "volume": 475276.0}, {"date": "2026-06-04", "close": 17.49, "volume": 737247.0}, {"date": "2026-06-05", "close": 17.15, "volume": 943768.0}, {"date": "2026-06-08", "close": 16.69, "volume": 766638.0}, {"date": "2026-06-09", "close": 16.97, "volume": 646218.0}, {"date": "2026-06-10", "close": 16.81, "volume": 532457.0}, {"date": "2026-06-11", "close": 17.05, "volume": 387154.0}, {"date": "2026-06-12", "close": 17.09, "volume": 396898.0}, {"date": "2026-06-15", "close": 16.61, "volume": 585128.0}, {"date": "2026-06-16", "close": 16.93, "volume": 601087.0}, {"date": "2026-06-17", "close": 17.04, "volume": 718275.0}, {"date": "2026-06-18", "close": 17.19, "volume": 1146401.0}, {"date": "2026-06-22", "close": 16.31, "volume": 727613.0}, {"date": "2026-06-23", "close": 16.8, "volume": 858417.0}, {"date": "2026-06-24", "close": 17.8, "volume": 1074879.0}, {"date": "2026-06-25", "close": 18.19, "volume": 491305.0}, {"date": "2026-06-26", "close": 20.04, "volume": 2659769.0}, {"date": "2026-06-29", "close": 20.41, "volume": 745654.0}, {"date": "2026-06-30", "close": 20.21, "volume": 576133.0}, {"date": "2026-07-01", "close": 20.62, "volume": 561491.0}, {"date": "2026-07-02", "close": 20.92, "volume": 445961.0}, {"date": "2026-07-06", "close": 22.08, "volume": 546071.0}, {"date": "2026-07-07", "close": 21.51, "volume": 466098.0}, {"date": "2026-07-08", "close": 21.34, "volume": 392360.0}, {"date": "2026-07-09", "close": 21.34, "volume": 401754.0}, {"date": "2026-07-10", "close": 20.95, "volume": 391881.0}, {"date": "2026-07-13", "close": 20.03, "volume": 612250.0}, {"date": "2026-07-14", "close": 20.63, "volume": 525492.0}, {"date": "2026-07-15", "close": 20.55, "volume": 510960.0}, {"date": "2026-07-16", "close": 21.81, "volume": 360760.0}, {"date": "2026-07-17", "close": 20.93, "volume": 553771.0}, {"date": "2026-07-20", "close": 19.81, "volume": 541416.0}, {"date": "2026-07-21", "close": 19.41, "volume": 749665.0}, {"date": "2026-07-22", "close": 19.88, "volume": 457673.0}, {"date": "2026-07-23", "close": 18.6, "volume": 456278.0}, {"date": "2026-07-24", "close": 19.66, "volume": 458178.0}, {"date": "2026-07-27", "close": 19.86, "volume": 346420.0}, {"date": "2026-07-28", "close": 20.48, "volume": 352736.0}, {"date": "2026-07-29", "close": 20.23, "volume": 532055.0}, {"date": "2026-07-30", "close": 20.22, "volume": 367165.0}, {"date": "2026-07-31", "close": 20.99, "volume": 371493.0}, {"date": "2026-08-03", "close": 22.01, "volume": 312938.0}, {"date": "2026-08-04", "close": 22.85, "volume": 715231.0}, {"date": "2026-08-05", "close": 22.63, "volume": 381991.0}, {"date": "2026-08-06", "close": 15.09, "volume": 3055122.0}, {"date": "2026-08-07", "close": 16.51, "volume": 2928897.0}, {"date": "2026-08-10", "close": 15.54, "volume": 1157426.0}, {"date": "2026-08-11", "close": 16.41, "volume": 715856.0}, {"date": "2026-08-12", "close": 16.4, "volume": 611249.0}, {"date": "2026-08-13", "close": 17.5, "volume": 541031.0}, {"date": "2026-08-14", "close": 17.62, "volume": 858096.0}], "refreshing": true}