{"ticker": "DFH", "overview": {"cik": "1825088", "ticker": "DFH", "name": "Dream Finders Homes, Inc.", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000897069-26-001721", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000897069-26-001711", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-08-21", "title": "Form DEF 14C", "accession": "0001628280-26-058485", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058483", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057552", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057152", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000897069-26-001671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000897069-26-001668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014368", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000453", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054558", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003063", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-30", "title": "Form 10-K/A", "accession": "0001628280-26-050982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050969", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050841", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0000897069-26-001531", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0000897069-26-001529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048580", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047583", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000897069-26-001453", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000897069-26-001445", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000897069-26-001437", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000897069-26-001431", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000897069-26-001399", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001628280-26-042549", "price_sensitive": false}]}, "description": "Dream Finders Homes, Inc. trades as DFH on the NYSE and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 15 insider filings for the company, from September 2021 to September 2026. Across those, 3 insiders disclosed 4 open-market purchases totalling $1.31M against 3 sales totalling $34.93M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 1307055.0, "sell_n": 3, "sell_sum": 34931965.9118, "net": -33624910.9118, "insiders": 3, "first_date": "2021-09-15", "last_date": "2026-09-03"}, "metrics": {"ticker": "DFH", "has_prices": true, "as_of": "2026-09-03", "last": 13.8, "prev_close": 13.38, "change": 0.41999999999999993, "change_pct": 0.031390134529147976, "session_volume": 1045134.0, "vwap_5": 13.826410883482, "vwap_20": 14.42173048508487, "vwap_60": 15.097767618630867, "vwap_250": 16.73307390715901, "high_52w": 21.05, "low_52w": 12.57, "avg_volume_20": 618452.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003772", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.4% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003772-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001172661-26-004675", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Operative Builders", "country": "United States", "headline": "COOKE & BIELER LP moves to a 4.6% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-004675-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000897069-26-001756", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Len Sturm", "who_key": "Sturm Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20205.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A director backs DFH with $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001756/0000897069-26-001756-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0000897069-26-001721", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Len Sturm", "who_key": "Sturm Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14720.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The whole bench is buying DFH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001721/0000897069-26-001721-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0000897069-26-001711", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Len Sturm", "who_key": "Sturm Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7390.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board insider adds $7K of DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001711/0000897069-26-001711-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0000897069-26-001671", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Richard Beckwitt", "who_key": "BECKWITT RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1264740.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A board member drops $1.3M on DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000089706926001671/0000897069-26-001671-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000897069-26-001668", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. moves to a 9.7% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0000897069-26-001668-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001398344-26-014368", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. moves to a 9.1% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0001398344-26-014368-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000093751-26-000453", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. takes a 5.1% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0000093751-26-000453-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001172661-26-003063", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Operative Builders", "country": "United States", "headline": "COOKE & BIELER LP moves to a 5.5% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-003063-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001172661-26-001758", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Operative Builders", "country": "United States", "headline": "COOKE & BIELER LP takes a 8.2% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-001758-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0000897069-26-001066", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. moves to a 65.3% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0000897069-26-001066-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001437749-21-023090", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21402230.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider offloads $21.4M of DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000143774921023090/0001437749-21-023090-index.htm", "trade_date": "2021-09-30", "timestamp": "2021-09-30", "mins": 2677842}, {"id": "0001437749-21-022450", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4879174.768, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider sells $4.9M of DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000143774921022450/0001437749-21-022450-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696562}, {"id": "0001437749-21-022220", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8650561.1438, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider offloads $8.7M of DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000143774921022220/0001437749-21-022220-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699442}], "recent_buys": [{"id": "0000897069-26-001756", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Len Sturm", "who_key": "Sturm Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20205.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A director backs DFH with $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001756/0000897069-26-001756-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0000897069-26-001721", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Len Sturm", "who_key": "Sturm Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14720.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The whole bench is buying DFH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001721/0000897069-26-001721-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0000897069-26-001711", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Len Sturm", "who_key": "Sturm Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7390.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board insider adds $7K of DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001711/0000897069-26-001711-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0000897069-26-001671", "src": "INSIDERS", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Richard Beckwitt", "who_key": "BECKWITT RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1264740.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A board member drops $1.3M on DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000089706926001671/0000897069-26-001671-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}], "institutional": [{"id": "13DG-0002012383-26-003772", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.4% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003772-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001172661-26-004675", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Operative Builders", "country": "United States", "headline": "COOKE & BIELER LP moves to a 4.6% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-004675-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "13DG-0000897069-26-001668", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. moves to a 9.7% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0000897069-26-001668-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001398344-26-014368", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. moves to a 9.1% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0001398344-26-014368-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000093751-26-000453", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. takes a 5.1% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0000093751-26-000453-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001172661-26-003063", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Operative Builders", "country": "United States", "headline": "COOKE & BIELER LP moves to a 5.5% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-003063-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001172661-26-001758", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Operative Builders", "country": "United States", "headline": "COOKE & BIELER LP takes a 8.2% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-001758-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0000897069-26-001066", "src": "13DG", "ticker": "DFH", "cik": "1825088", "company": "Dream Finders Homes, Inc.", "company_raw": "Dream Finders Homes, Inc.", "who": "Dream Finders Homes, Inc.", "who_key": "Dream Finders Homes, 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": "Operative Builders", "country": "United States", "headline": "Dream Finders Homes, Inc. moves to a 65.3% passive stake in DFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/0000897069-26-001066-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}], "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": "Dream Finders Homes, Inc. Class A Common Stock", "new_value": "Dream Finders Homes, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001825088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001825088", "applied": 1, "detected_at": "2026-09-11T14:34:06.213472"}]}, "key_people": [{"who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 34931965.9118, "net": -34931965.9118, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21402230.0, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000143774921023090/0001437749-21-023090-index.htm"}, {"action": "SELL", "amount": 4879174.768, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000143774921022450/0001437749-21-022450-index.htm"}, {"action": "SELL", "amount": 8650561.1438, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000143774921022220/0001437749-21-022220-index.htm"}], "latest": {"action": "SELL", "amount": 21402230.0, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000143774921023090/0001437749-21-023090-index.htm"}}, {"who": "Richard Beckwitt", "who_key": "BECKWITT RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1264740.0, "sold": 0, "net": 1264740.0, "trades": 1, "top_score": 54.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1264740.0, "date": "2026-08-13", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000089706926001671/0000897069-26-001671-index.htm"}], "latest": {"action": "BUY", "amount": 1264740.0, "date": "2026-08-13", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1825088/000089706926001671/0000897069-26-001671-index.htm"}}, {"who": "Len Sturm", "who_key": "Sturm Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42315.0, "sold": 0, "net": 42315.0, "trades": 3, "top_score": 31.7, "lean": "buying", "history": [{"action": "BUY", "amount": 20205.0, "date": "2026-09-03", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001756/0000897069-26-001756-index.htm"}, {"action": "BUY", "amount": 14720.0, "date": "2026-08-26", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001721/0000897069-26-001721-index.htm"}, {"action": "BUY", "amount": 7390.0, "date": "2026-08-24", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001711/0000897069-26-001711-index.htm"}], "latest": {"action": "BUY", "amount": 20205.0, "date": "2026-09-03", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1948603/000089706926001756/0000897069-26-001756-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 1264740.0}, {"date": "2026-08-24", "net": 7390.0}, {"date": "2026-08-26", "net": 14720.0}, {"date": "2026-09-03", "net": 20205.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000897069-26-001721", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000897069-26-001711", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-08-21", "title": "Form DEF 14C", "accession": "0001628280-26-058485", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058483", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057552", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057152", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000897069-26-001671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000897069-26-001668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014368", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000453", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054558", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003063", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-30", "title": "Form 10-K/A", "accession": "0001628280-26-050982", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050969", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050841", "price_sensitive": true}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0000897069-26-001531", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0000897069-26-001529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048580", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047583", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000897069-26-001453", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000897069-26-001445", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000897069-26-001437", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000897069-26-001431", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000897069-26-001399", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001628280-26-042549", "price_sensitive": false}], "performance": {"ticker": "DFH", "has_prices": true, "summary": {"n": 4, "avg": -0.049086500684028735, "win_rate": 0.0, "best": 0.0, "worst": -0.07008086253369267, "as_of": "2026-09-03"}, "buys": [{"who": "Sturm Len", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20205.0, "date": "2026-09-03", "score": 31.7, "ref_price": 13.8, "return": 0.0}, {"who": "Sturm Len", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14720.0, "date": "2026-08-26", "score": 29.9, "ref_price": 14.7, "return": -0.061224489795918276}, {"who": "Sturm Len", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7390.0, "date": "2026-08-24", "score": 26.2, "ref_price": 14.76, "return": -0.065040650406504}, {"who": "BECKWITT RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1264740.0, "date": "2026-08-13", "score": 54.5, "ref_price": 14.84, "return": -0.07008086253369267}]}, "price_series": [{"date": "2021-01-21", "close": 20.95, "volume": 6091833.0}, {"date": "2021-01-22", "close": 21.39, "volume": 2482591.0}, {"date": "2021-01-25", "close": 21.5, "volume": 1086504.0}, {"date": "2021-01-26", "close": 23.06, "volume": 802173.0}, {"date": "2021-01-27", "close": 22.48, "volume": 1231190.0}, {"date": "2021-01-28", "close": 20.6, "volume": 445216.0}, {"date": "2021-01-29", "close": 23.15, "volume": 852771.0}, {"date": "2021-02-01", "close": 25.94, "volume": 549114.0}, {"date": "2021-02-02", "close": 24.65, "volume": 276569.0}, {"date": "2021-02-03", "close": 26.0, "volume": 253274.0}, {"date": "2021-02-04", "close": 27.6, "volume": 356365.0}, {"date": "2021-02-05", "close": 29.91, "volume": 503935.0}, {"date": "2021-02-08", "close": 29.91, "volume": 238768.0}, {"date": "2021-02-09", "close": 29.8, "volume": 198168.0}, {"date": "2021-02-10", "close": 29.57, "volume": 123251.0}, {"date": "2021-02-11", "close": 28.96, "volume": 182417.0}, {"date": "2021-02-12", "close": 28.86, "volume": 224586.0}, {"date": "2021-02-16", "close": 24.9, "volume": 561503.0}, {"date": "2021-02-17", "close": 26.14, "volume": 229723.0}, {"date": "2021-02-18", "close": 25.79, "volume": 130114.0}, {"date": "2021-02-19", "close": 26.51, "volume": 132609.0}, {"date": "2021-02-22", "close": 25.08, "volume": 142634.0}, {"date": "2021-02-23", "close": 24.61, "volume": 176715.0}, {"date": "2021-02-24", "close": 25.17, "volume": 125866.0}, {"date": "2021-02-25", "close": 23.91, "volume": 182759.0}, {"date": "2021-02-26", "close": 23.43, "volume": 156537.0}, {"date": "2021-03-01", "close": 22.36, "volume": 378369.0}, {"date": "2021-03-02", "close": 23.22, "volume": 161665.0}, {"date": "2021-03-03", "close": 23.24, "volume": 87679.0}, {"date": "2021-03-04", "close": 23.2, "volume": 198707.0}, {"date": "2021-03-05", "close": 21.56, "volume": 377095.0}, {"date": "2021-03-08", "close": 22.17, "volume": 146935.0}, {"date": "2021-03-09", "close": 23.62, "volume": 140631.0}, {"date": "2021-03-10", "close": 25.06, "volume": 253785.0}, {"date": "2021-03-11", "close": 26.08, "volume": 178928.0}, {"date": "2021-03-12", "close": 26.5, "volume": 104181.0}, {"date": "2021-03-15", "close": 26.97, "volume": 112108.0}, {"date": "2021-03-16", "close": 25.76, "volume": 169504.0}, {"date": "2021-03-17", "close": 25.03, "volume": 300623.0}, {"date": "2021-03-18", "close": 22.76, "volume": 195283.0}, {"date": "2021-03-19", "close": 22.19, "volume": 660310.0}, {"date": "2021-03-22", "close": 22.77, "volume": 316655.0}, {"date": "2021-03-23", "close": 22.16, "volume": 204957.0}, {"date": "2021-03-24", "close": 22.0, "volume": 113081.0}, {"date": "2021-03-25", "close": 21.88, "volume": 126890.0}, {"date": "2021-03-26", "close": 23.24, "volume": 114907.0}, {"date": "2021-03-29", "close": 22.58, "volume": 103481.0}, {"date": "2021-03-30", "close": 23.49, "volume": 122117.0}, {"date": "2021-03-31", "close": 24.07, "volume": 124919.0}, {"date": "2021-04-01", "close": 24.94, "volume": 102333.0}, {"date": "2021-04-05", "close": 24.91, "volume": 53546.0}, {"date": "2021-04-06", "close": 24.6, "volume": 113341.0}, {"date": "2021-04-07", "close": 23.78, "volume": 113522.0}, {"date": "2021-04-08", "close": 23.45, "volume": 53529.0}, {"date": "2021-04-09", "close": 23.9, "volume": 78896.0}, {"date": "2021-04-12", "close": 23.96, "volume": 42092.0}, {"date": "2021-04-13", "close": 23.6, "volume": 67642.0}, {"date": "2021-04-14", "close": 23.95, "volume": 102068.0}, {"date": "2021-04-15", "close": 23.16, "volume": 86742.0}, {"date": "2021-04-16", "close": 23.26, "volume": 130744.0}, {"date": "2021-04-19", "close": 22.53, "volume": 42351.0}, {"date": "2021-04-20", "close": 22.14, "volume": 89009.0}, {"date": "2021-04-21", "close": 23.03, "volume": 105397.0}, {"date": "2021-04-22", "close": 23.3, "volume": 78584.0}, {"date": "2021-04-23", "close": 23.89, "volume": 129690.0}, {"date": "2021-04-26", "close": 24.66, "volume": 95182.0}, {"date": "2021-04-27", "close": 25.25, "volume": 98308.0}, {"date": "2021-04-28", "close": 25.79, "volume": 87495.0}, {"date": "2021-04-29", "close": 25.94, "volume": 56814.0}, {"date": "2021-04-30", "close": 25.28, "volume": 111118.0}, {"date": "2021-05-03", "close": 26.08, "volume": 85915.0}, {"date": "2021-05-04", "close": 26.11, "volume": 52186.0}, {"date": "2021-05-05", "close": 26.96, "volume": 128719.0}, {"date": "2021-05-06", "close": 26.29, "volume": 170171.0}, {"date": "2021-05-07", "close": 27.54, "volume": 66407.0}, {"date": "2021-05-10", "close": 28.15, "volume": 126837.0}, {"date": "2021-05-11", "close": 27.95, "volume": 163498.0}, {"date": "2021-05-12", "close": 24.93, "volume": 374653.0}, {"date": "2021-05-13", "close": 25.48, "volume": 152610.0}, {"date": "2021-05-14", "close": 25.9, "volume": 104997.0}, {"date": "2021-05-17", "close": 25.8, "volume": 75654.0}, {"date": "2021-05-18", "close": 25.8, "volume": 83183.0}, {"date": "2021-05-19", "close": 26.15, "volume": 83606.0}, {"date": "2021-05-20", "close": 27.5, "volume": 96096.0}, {"date": "2021-05-21", "close": 27.6, "volume": 87318.0}, {"date": "2021-05-24", "close": 28.08, "volume": 66006.0}, {"date": "2021-05-25", "close": 27.36, "volume": 95026.0}, {"date": "2021-05-26", "close": 28.37, "volume": 111407.0}, {"date": "2021-05-27", "close": 28.07, "volume": 197987.0}, {"date": "2021-05-28", "close": 31.77, "volume": 222549.0}, {"date": "2021-06-01", "close": 34.0, "volume": 429791.0}, {"date": "2021-06-02", "close": 33.14, "volume": 660501.0}, {"date": "2021-06-03", "close": 31.89, "volume": 144472.0}, {"date": "2021-06-04", "close": 32.69, "volume": 152692.0}, {"date": "2021-06-07", "close": 31.09, "volume": 211615.0}, {"date": "2021-06-08", "close": 31.59, "volume": 132650.0}, {"date": "2021-06-09", "close": 26.93, "volume": 362472.0}, {"date": "2021-06-10", "close": 24.32, "volume": 486751.0}, {"date": "2021-06-11", "close": 23.56, "volume": 338659.0}, {"date": "2021-06-14", "close": 23.54, "volume": 302669.0}, {"date": "2021-06-15", "close": 22.79, "volume": 280163.0}, {"date": "2021-06-16", "close": 23.64, "volume": 908697.0}, {"date": "2021-06-17", "close": 24.73, "volume": 506125.0}, {"date": "2021-06-18", "close": 24.44, "volume": 296645.0}, {"date": "2021-06-21", "close": 24.84, "volume": 206878.0}, {"date": "2021-06-22", "close": 24.66, "volume": 171431.0}, {"date": "2021-06-23", "close": 24.03, "volume": 182348.0}, {"date": "2021-06-24", "close": 23.47, "volume": 296824.0}, {"date": "2021-06-25", "close": 22.98, "volume": 200092.0}, {"date": "2021-06-28", "close": 23.27, "volume": 130231.0}, {"date": "2021-06-29", "close": 23.98, "volume": 171963.0}, {"date": "2021-06-30", "close": 24.43, "volume": 226856.0}, {"date": "2021-07-01", "close": 24.07, "volume": 192733.0}, {"date": "2021-07-02", "close": 22.95, "volume": 118113.0}, {"date": "2021-07-06", "close": 21.5, "volume": 190574.0}, {"date": "2021-07-07", "close": 21.46, "volume": 153052.0}, {"date": "2021-07-08", "close": 21.05, "volume": 154748.0}, {"date": "2021-07-09", "close": 20.86, "volume": 80132.0}, {"date": "2021-07-12", "close": 20.32, "volume": 85717.0}, {"date": "2021-07-13", "close": 19.28, "volume": 261566.0}, {"date": "2021-07-14", "close": 19.58, "volume": 504633.0}, {"date": "2021-07-15", "close": 18.78, "volume": 274598.0}, {"date": "2021-07-16", "close": 18.64, "volume": 150036.0}, {"date": "2021-07-19", "close": 19.49, "volume": 236321.0}, {"date": "2021-07-20", "close": 21.06, "volume": 134010.0}, {"date": "2021-07-21", "close": 20.98, "volume": 79447.0}, {"date": "2021-07-22", "close": 20.76, "volume": 58709.0}, {"date": "2021-07-23", "close": 21.49, "volume": 84771.0}, {"date": "2021-07-26", "close": 20.43, "volume": 67269.0}, {"date": "2021-07-27", "close": 21.84, "volume": 154424.0}, {"date": "2021-07-28", "close": 20.98, "volume": 98464.0}, {"date": "2021-07-29", "close": 24.12, "volume": 524736.0}, {"date": "2021-07-30", "close": 23.15, "volume": 158775.0}, {"date": "2021-08-02", "close": 24.03, "volume": 79903.0}, {"date": "2021-08-03", "close": 23.95, "volume": 63195.0}, {"date": "2021-08-04", "close": 23.56, "volume": 55317.0}, {"date": "2021-08-05", "close": 23.92, "volume": 77127.0}, {"date": "2021-08-06", "close": 24.75, "volume": 86040.0}, {"date": "2021-08-09", "close": 24.41, "volume": 88766.0}, {"date": "2021-08-10", "close": 22.88, "volume": 873094.0}, {"date": "2021-08-11", "close": 22.28, "volume": 212952.0}, {"date": "2021-08-12", "close": 21.5, "volume": 446407.0}, {"date": "2021-08-13", "close": 21.04, "volume": 366280.0}, {"date": "2021-08-16", "close": 21.07, "volume": 109101.0}, {"date": "2021-08-17", "close": 20.47, "volume": 114501.0}, {"date": "2021-08-18", "close": 20.97, "volume": 111889.0}, {"date": "2021-08-19", "close": 21.54, "volume": 92479.0}, {"date": "2021-08-20", "close": 21.83, "volume": 103800.0}, {"date": "2021-08-23", "close": 21.8, "volume": 83992.0}, {"date": "2021-08-24", "close": 22.07, "volume": 97703.0}, {"date": "2021-08-25", "close": 20.89, "volume": 377668.0}, {"date": "2021-08-26", "close": 20.3, "volume": 383159.0}, {"date": "2021-08-27", "close": 20.49, "volume": 288682.0}, {"date": "2021-08-30", "close": 20.73, "volume": 287677.0}, {"date": "2021-08-31", "close": 20.8, "volume": 613115.0}, {"date": "2021-09-01", "close": 21.09, "volume": 469171.0}, {"date": "2021-09-02", "close": 21.3, "volume": 237738.0}, {"date": "2021-09-03", "close": 20.81, "volume": 166402.0}, {"date": "2021-09-07", "close": 20.97, "volume": 367416.0}, {"date": "2021-09-08", "close": 20.24, "volume": 177441.0}, {"date": "2021-09-09", "close": 20.37, "volume": 91326.0}, {"date": "2021-09-10", "close": 20.88, "volume": 151673.0}, {"date": "2021-09-13", "close": 18.985, "volume": 594907.0}, {"date": "2021-09-14", "close": 19.1, "volume": 548240.0}, {"date": "2021-09-15", "close": 19.5, "volume": 131796.0}, {"date": "2021-09-16", "close": 19.48, "volume": 198696.0}, {"date": "2021-09-17", "close": 18.66, "volume": 754224.0}, {"date": "2021-09-20", "close": 18.89, "volume": 239252.0}, {"date": "2021-09-21", "close": 18.38, "volume": 415181.0}, {"date": "2021-09-22", "close": 17.99, "volume": 283853.0}, {"date": "2021-09-23", "close": 18.25, "volume": 63917.0}, {"date": "2021-09-24", "close": 18.23, "volume": 88248.0}, {"date": "2021-09-27", "close": 18.2, "volume": 100065.0}, {"date": "2021-09-28", "close": 17.97, "volume": 152093.0}, {"date": "2021-09-29", "close": 17.71, "volume": 258770.0}, {"date": "2021-09-30", "close": 17.33, "volume": 610076.0}, {"date": "2021-10-01", "close": 17.85, "volume": 71306.0}, {"date": "2021-10-04", "close": 17.85, "volume": 85814.0}, {"date": "2021-10-05", "close": 16.96, "volume": 365777.0}, {"date": "2021-10-06", "close": 16.32, "volume": 287701.0}, {"date": "2021-10-07", "close": 16.33, "volume": 229175.0}, {"date": "2021-10-08", "close": 16.05, "volume": 131867.0}, {"date": "2021-10-11", "close": 16.21, "volume": 56679.0}, {"date": "2021-10-12", "close": 15.87, "volume": 145703.0}, {"date": "2021-10-13", "close": 16.2, "volume": 109036.0}, {"date": "2021-10-14", "close": 17.13, "volume": 301248.0}, {"date": "2021-10-15", "close": 16.52, "volume": 86012.0}, {"date": "2021-10-18", "close": 16.32, "volume": 89367.0}, {"date": "2021-10-19", "close": 16.4, "volume": 72083.0}, {"date": "2021-10-20", "close": 16.36, "volume": 140378.0}, {"date": "2021-10-21", "close": 16.73, "volume": 139620.0}, {"date": "2021-10-22", "close": 16.46, "volume": 91895.0}, {"date": "2021-10-25", "close": 16.41, "volume": 114713.0}, {"date": "2021-10-26", "close": 16.32, "volume": 130597.0}, {"date": "2021-10-27", "close": 16.03, "volume": 350438.0}, {"date": "2021-10-28", "close": 16.15, "volume": 139889.0}, {"date": "2021-10-29", "close": 15.87, "volume": 164556.0}, {"date": "2021-11-01", "close": 15.91, "volume": 140060.0}, {"date": "2021-11-02", "close": 15.42, "volume": 210890.0}, {"date": "2021-11-03", "close": 15.51, "volume": 216617.0}, {"date": "2021-11-04", "close": 15.78, "volume": 379543.0}, {"date": "2021-11-05", "close": 16.23, "volume": 680636.0}, {"date": "2021-11-08", "close": 16.51, "volume": 405087.0}, {"date": "2021-11-09", "close": 16.59, "volume": 337195.0}, {"date": "2021-11-10", "close": 16.65, "volume": 519164.0}, {"date": "2021-11-11", "close": 17.0, "volume": 336560.0}, {"date": "2021-11-12", "close": 18.22, "volume": 307200.0}, {"date": "2021-11-15", "close": 18.2, "volume": 485926.0}, {"date": "2021-11-16", "close": 18.72, "volume": 180382.0}, {"date": "2021-11-17", "close": 18.21, "volume": 295953.0}, {"date": "2021-11-18", "close": 17.68, "volume": 248211.0}, {"date": "2021-11-19", "close": 17.92, "volume": 246338.0}, {"date": "2021-11-22", "close": 17.91, "volume": 141816.0}, {"date": "2021-11-23", "close": 17.63, "volume": 189286.0}, {"date": "2021-11-24", "close": 17.75, "volume": 124589.0}, {"date": "2021-11-26", "close": 17.41, "volume": 83407.0}, {"date": "2021-11-29", "close": 17.28, "volume": 326871.0}, {"date": "2021-11-30", "close": 16.77, "volume": 625965.0}, {"date": "2021-12-01", "close": 17.27, "volume": 217768.0}, {"date": "2021-12-02", "close": 17.27, "volume": 384942.0}, {"date": "2021-12-03", "close": 17.06, "volume": 628820.0}, {"date": "2021-12-06", "close": 18.15, "volume": 217667.0}, {"date": "2021-12-07", "close": 18.63, "volume": 230819.0}, {"date": "2021-12-08", "close": 18.83, "volume": 86400.0}, {"date": "2021-12-09", "close": 18.84, "volume": 123256.0}, {"date": "2021-12-10", "close": 19.28, "volume": 104475.0}, {"date": "2021-12-13", "close": 18.78, "volume": 279348.0}, {"date": "2021-12-14", "close": 18.69, "volume": 242683.0}, {"date": "2021-12-15", "close": 18.7, "volume": 259184.0}, {"date": "2021-12-16", "close": 18.16, "volume": 139348.0}, {"date": "2021-12-17", "close": 18.65, "volume": 228552.0}, {"date": "2021-12-20", "close": 18.0, "volume": 146566.0}, {"date": "2021-12-21", "close": 18.65, "volume": 91167.0}, {"date": "2021-12-22", "close": 19.07, "volume": 80586.0}, {"date": "2021-12-23", "close": 19.08, "volume": 62541.0}, {"date": "2021-12-27", "close": 19.3, "volume": 78514.0}, {"date": "2021-12-28", "close": 19.3, "volume": 126229.0}, {"date": "2021-12-29", "close": 19.54, "volume": 190295.0}, {"date": "2021-12-30", "close": 19.39, "volume": 131443.0}, {"date": "2021-12-31", "close": 19.45, "volume": 88387.0}, {"date": "2022-01-03", "close": 19.39, "volume": 150537.0}, {"date": "2022-01-04", "close": 19.4, "volume": 103371.0}, {"date": "2022-01-05", "close": 19.55, "volume": 260220.0}, {"date": "2022-01-06", "close": 18.73, "volume": 191654.0}, {"date": "2022-01-07", "close": 18.02, "volume": 211372.0}, {"date": "2022-01-10", "close": 18.73, "volume": 112217.0}, {"date": "2022-01-11", "close": 18.96, "volume": 55720.0}, {"date": "2022-01-12", "close": 18.84, "volume": 114403.0}, {"date": "2022-01-13", "close": 19.55, "volume": 116077.0}, {"date": "2022-01-14", "close": 19.72, "volume": 350363.0}, {"date": "2022-01-18", "close": 18.75, "volume": 399781.0}, {"date": "2022-01-19", "close": 18.13, "volume": 280521.0}, {"date": "2022-01-20", "close": 17.71, "volume": 418875.0}, {"date": "2022-01-21", "close": 17.6, "volume": 309349.0}, {"date": "2022-01-24", "close": 18.4, "volume": 191782.0}, {"date": "2022-01-25", "close": 17.9, "volume": 148717.0}, {"date": "2022-01-26", "close": 17.58, "volume": 205353.0}, {"date": "2022-01-27", "close": 17.58, "volume": 168802.0}, {"date": "2022-01-28", "close": 18.1, "volume": 135493.0}, {"date": "2022-01-31", "close": 18.64, "volume": 202317.0}, {"date": "2022-02-01", "close": 18.31, "volume": 72964.0}, {"date": "2022-02-02", "close": 18.25, "volume": 111859.0}, {"date": "2022-02-03", "close": 17.66, "volume": 78682.0}, {"date": "2022-02-04", "close": 17.34, "volume": 169147.0}, {"date": "2022-02-07", "close": 17.56, "volume": 111806.0}, {"date": "2022-02-08", "close": 18.09, "volume": 111235.0}, {"date": "2022-02-09", "close": 18.39, "volume": 75256.0}, {"date": "2022-02-10", "close": 17.92, "volume": 221350.0}, {"date": "2022-02-11", "close": 17.99, "volume": 281115.0}, {"date": "2022-02-14", "close": 18.27, "volume": 157514.0}, {"date": "2022-02-15", "close": 18.8, "volume": 117246.0}, {"date": "2022-02-16", "close": 18.78, "volume": 160051.0}, {"date": "2022-02-17", "close": 18.44, "volume": 141791.0}, {"date": "2022-02-18", "close": 19.06, "volume": 211465.0}, {"date": "2022-02-22", "close": 18.47, "volume": 299424.0}, {"date": "2022-02-23", "close": 17.66, "volume": 615429.0}, {"date": "2022-02-24", "close": 18.43, "volume": 394841.0}, {"date": "2022-02-25", "close": 19.3, "volume": 145736.0}, {"date": "2022-02-28", "close": 20.12, "volume": 140233.0}, {"date": "2022-03-01", "close": 20.82, "volume": 86966.0}, {"date": "2022-03-02", "close": 21.25, "volume": 150666.0}, {"date": "2022-03-03", "close": 21.06, "volume": 221940.0}, {"date": "2022-03-04", "close": 20.92, "volume": 256789.0}, {"date": "2022-03-07", "close": 21.0, "volume": 308792.0}, {"date": "2022-03-08", "close": 20.7, "volume": 383810.0}, {"date": "2022-03-09", "close": 21.4, "volume": 156562.0}, {"date": "2022-03-10", "close": 22.06, "volume": 145343.0}, {"date": "2022-03-11", "close": 21.95, "volume": 313083.0}, {"date": "2022-03-14", "close": 20.4, "volume": 275092.0}, {"date": "2022-03-15", "close": 21.91, "volume": 151982.0}, {"date": "2022-03-16", "close": 22.59, "volume": 491193.0}, {"date": "2022-03-17", "close": 23.02, "volume": 618864.0}, {"date": "2022-03-18", "close": 22.24, "volume": 507372.0}, {"date": "2022-03-21", "close": 20.52, "volume": 270588.0}, {"date": "2022-03-22", "close": 21.46, "volume": 392400.0}, {"date": "2022-03-23", "close": 19.49, "volume": 290801.0}, {"date": "2022-03-24", "close": 19.18, "volume": 197219.0}, {"date": "2022-03-25", "close": 17.97, "volume": 398667.0}, {"date": "2022-03-28", "close": 17.78, "volume": 230142.0}, {"date": "2022-03-29", "close": 18.64, "volume": 207500.0}, {"date": "2022-03-30", "close": 18.05, "volume": 245342.0}, {"date": "2022-03-31", "close": 17.08, "volume": 192841.0}, {"date": "2022-04-01", "close": 17.07, "volume": 167787.0}, {"date": "2022-04-04", "close": 17.78, "volume": 254406.0}, {"date": "2022-04-05", "close": 17.05, "volume": 125822.0}, {"date": "2022-04-06", "close": 16.13, "volume": 162536.0}, {"date": "2022-04-07", "close": 16.23, "volume": 235214.0}, {"date": "2022-04-08", "close": 16.5, "volume": 160789.0}, {"date": "2022-04-11", "close": 16.81, "volume": 108619.0}, {"date": "2022-04-12", "close": 17.12, "volume": 178993.0}, {"date": "2022-04-13", "close": 17.47, "volume": 145544.0}, {"date": "2022-04-14", "close": 17.24, "volume": 201055.0}, {"date": "2022-04-18", "close": 17.41, "volume": 199362.0}, {"date": "2022-04-19", "close": 17.91, "volume": 257559.0}, {"date": "2022-04-20", "close": 18.17, "volume": 277584.0}, {"date": "2022-04-21", "close": 17.54, "volume": 368034.0}, {"date": "2022-04-22", "close": 16.99, "volume": 277000.0}, {"date": "2022-04-25", "close": 17.63, "volume": 246365.0}, {"date": "2022-04-26", "close": 17.99, "volume": 280619.0}, {"date": "2022-04-27", "close": 17.45, "volume": 131131.0}, {"date": "2022-04-28", "close": 17.88, "volume": 281841.0}, {"date": "2022-04-29", "close": 17.33, "volume": 120244.0}, {"date": "2022-05-02", "close": 17.99, "volume": 191074.0}, {"date": "2022-05-03", "close": 18.34, "volume": 130516.0}, {"date": "2022-05-04", "close": 18.41, "volume": 378261.0}, {"date": "2022-05-05", "close": 17.4, "volume": 162444.0}, {"date": "2022-05-06", "close": 17.41, "volume": 110911.0}, {"date": "2022-05-09", "close": 16.84, "volume": 212465.0}, {"date": "2022-05-10", "close": 16.29, "volume": 251305.0}, {"date": "2022-05-11", "close": 15.77, "volume": 192647.0}, {"date": "2022-05-12", "close": 17.0, "volume": 346061.0}, {"date": "2022-05-13", "close": 17.11, "volume": 235524.0}, {"date": "2022-05-16", "close": 16.82, "volume": 147689.0}, {"date": "2022-05-17", "close": 17.71, "volume": 401737.0}, {"date": "2022-05-18", "close": 16.81, "volume": 247691.0}, {"date": "2022-05-19", "close": 16.6, "volume": 182310.0}, {"date": "2022-05-20", "close": 16.88, "volume": 185684.0}, {"date": "2022-05-23", "close": 16.5, "volume": 125186.0}, {"date": "2022-05-24", "close": 15.63, "volume": 199178.0}, {"date": "2022-05-25", "close": 16.31, "volume": 118273.0}, {"date": "2022-05-26", "close": 17.24, "volume": 222921.0}, {"date": "2022-05-27", "close": 17.58, "volume": 127994.0}, {"date": "2022-05-31", "close": 17.66, "volume": 206218.0}, {"date": "2022-06-01", "close": 17.72, "volume": 465963.0}, {"date": "2022-06-02", "close": 17.51, "volume": 169921.0}, {"date": "2022-06-03", "close": 17.61, "volume": 182731.0}, {"date": "2022-06-06", "close": 16.08, "volume": 276923.0}, {"date": "2022-06-07", "close": 15.65, "volume": 523787.0}, {"date": "2022-06-08", "close": 15.8, "volume": 193918.0}, {"date": "2022-06-09", "close": 15.14, "volume": 203590.0}, {"date": "2022-06-10", "close": 14.5, "volume": 270110.0}, {"date": "2022-06-13", "close": 13.16, "volume": 153734.0}, {"date": "2022-06-14", "close": 12.74, "volume": 233000.0}, {"date": "2022-06-15", "close": 12.79, "volume": 281491.0}, {"date": "2022-06-16", "close": 11.82, "volume": 265931.0}, {"date": "2022-06-17", "close": 10.64, "volume": 546625.0}, {"date": "2022-06-21", "close": 10.21, "volume": 348702.0}, {"date": "2022-06-22", "close": 10.05, "volume": 469920.0}, {"date": "2022-06-23", "close": 11.0, "volume": 543579.0}, {"date": "2022-06-24", "close": 10.45, "volume": 2762138.0}, {"date": "2022-06-27", "close": 10.78, "volume": 549295.0}, {"date": "2022-06-28", "close": 10.57, "volume": 308494.0}, {"date": "2022-06-29", "close": 10.54, "volume": 332974.0}, {"date": "2022-06-30", "close": 10.64, "volume": 313226.0}, {"date": "2022-07-01", "close": 11.16, "volume": 192480.0}, {"date": "2022-07-05", "close": 12.03, "volume": 238352.0}, {"date": "2022-07-06", "close": 11.86, "volume": 176862.0}, {"date": "2022-07-07", "close": 11.81, "volume": 152004.0}, {"date": "2022-07-08", "close": 12.22, "volume": 136959.0}, {"date": "2022-07-11", "close": 11.91, "volume": 114500.0}, {"date": "2022-07-12", "close": 12.03, "volume": 113223.0}, {"date": "2022-07-13", "close": 11.95, "volume": 195941.0}, {"date": "2022-07-14", "close": 11.79, "volume": 113117.0}, {"date": "2022-07-15", "close": 12.25, "volume": 131868.0}, {"date": "2022-07-18", "close": 12.3, "volume": 110302.0}, {"date": "2022-07-19", "close": 12.68, "volume": 93813.0}, {"date": "2022-07-20", "close": 12.89, "volume": 98134.0}, {"date": "2022-07-21", "close": 13.1, "volume": 107428.0}, {"date": "2022-07-22", "close": 13.32, "volume": 150281.0}, {"date": "2022-07-25", "close": 12.97, "volume": 236834.0}, {"date": "2022-07-26", "close": 12.75, "volume": 94953.0}, {"date": "2022-07-27", "close": 12.93, "volume": 117163.0}, {"date": "2022-07-28", "close": 13.21, "volume": 90982.0}, {"date": "2022-07-29", "close": 13.0, "volume": 112788.0}, {"date": "2022-08-01", "close": 13.14, "volume": 145429.0}, {"date": "2022-08-02", "close": 12.72, "volume": 106305.0}, {"date": "2022-08-03", "close": 12.95, "volume": 122340.0}, {"date": "2022-08-04", "close": 13.51, "volume": 363523.0}, {"date": "2022-08-05", "close": 12.62, "volume": 274680.0}, {"date": "2022-08-08", "close": 12.26, "volume": 336081.0}, {"date": "2022-08-09", "close": 12.5, "volume": 216185.0}, {"date": "2022-08-10", "close": 12.5, "volume": 162501.0}, {"date": "2022-08-11", "close": 12.85, "volume": 198241.0}, {"date": "2022-08-12", "close": 12.91, "volume": 227698.0}, {"date": "2022-08-15", "close": 12.67, "volume": 186490.0}, {"date": "2022-08-16", "close": 12.72, "volume": 223989.0}, {"date": "2022-08-17", "close": 12.32, "volume": 106718.0}, {"date": "2022-08-18", "close": 12.52, "volume": 89131.0}, {"date": "2022-08-19", "close": 12.04, "volume": 94670.0}, {"date": "2022-08-22", "close": 11.23, "volume": 204063.0}, {"date": "2022-08-23", "close": 11.23, "volume": 73801.0}, {"date": "2022-08-24", "close": 11.43, "volume": 85538.0}, {"date": "2022-08-25", "close": 12.3, "volume": 394431.0}, {"date": "2022-08-26", "close": 11.83, "volume": 235880.0}, {"date": "2022-08-29", "close": 11.89, "volume": 167416.0}, {"date": "2022-08-30", "close": 12.18, "volume": 422769.0}, {"date": "2022-08-31", "close": 12.35, "volume": 114493.0}, {"date": "2022-09-01", "close": 12.19, "volume": 159663.0}, {"date": "2022-09-02", "close": 12.25, "volume": 223122.0}, {"date": "2022-09-06", "close": 12.09, "volume": 134005.0}, {"date": "2022-09-07", "close": 12.44, "volume": 115740.0}, {"date": "2022-09-08", "close": 12.46, "volume": 93011.0}, {"date": "2022-09-09", "close": 12.63, "volume": 118354.0}, {"date": "2022-09-12", "close": 12.88, "volume": 232457.0}, {"date": "2022-09-13", "close": 11.67, "volume": 315030.0}, {"date": "2022-09-14", "close": 11.51, "volume": 143606.0}, {"date": "2022-09-15", "close": 11.56, "volume": 151128.0}, {"date": "2022-09-16", "close": 11.23, "volume": 557851.0}, {"date": "2022-09-19", "close": 11.3, "volume": 129614.0}, {"date": "2022-09-20", "close": 11.07, "volume": 99300.0}, {"date": "2022-09-21", "close": 11.03, "volume": 111991.0}, {"date": "2022-09-22", "close": 10.47, "volume": 82413.0}, {"date": "2022-09-23", "close": 10.21, "volume": 85251.0}, {"date": "2022-09-26", "close": 9.81, "volume": 99356.0}, {"date": "2022-09-27", "close": 10.04, "volume": 166293.0}, {"date": "2022-09-28", "close": 10.59, "volume": 181255.0}, {"date": "2022-09-29", "close": 10.54, "volume": 147784.0}, {"date": "2022-09-30", "close": 10.6, "volume": 202829.0}, {"date": "2022-10-03", "close": 10.73, "volume": 204010.0}, {"date": "2022-10-04", "close": 11.06, "volume": 223516.0}, {"date": "2022-10-05", "close": 11.05, "volume": 214967.0}, {"date": "2022-10-06", "close": 11.24, "volume": 142018.0}, {"date": "2022-10-07", "close": 10.84, "volume": 343045.0}, {"date": "2022-10-10", "close": 11.3, "volume": 91254.0}, {"date": "2022-10-11", "close": 11.19, "volume": 141355.0}, {"date": "2022-10-12", "close": 10.91, "volume": 89379.0}, {"date": "2022-10-13", "close": 10.6, "volume": 116455.0}, {"date": "2022-10-14", "close": 10.15, "volume": 152649.0}, {"date": "2022-10-17", "close": 10.43, "volume": 152308.0}, {"date": "2022-10-18", "close": 10.38, "volume": 123317.0}, {"date": "2022-10-19", "close": 9.95, "volume": 171569.0}, {"date": "2022-10-20", "close": 9.65, "volume": 108075.0}, {"date": "2022-10-21", "close": 9.9, "volume": 122718.0}, {"date": "2022-10-24", "close": 10.14, "volume": 120961.0}, {"date": "2022-10-25", "close": 10.68, "volume": 183521.0}, {"date": "2022-10-26", "close": 10.89, "volume": 181170.0}, {"date": "2022-10-27", "close": 10.7, "volume": 114189.0}, {"date": "2022-10-28", "close": 11.06, "volume": 147965.0}, {"date": "2022-10-31", "close": 11.1, "volume": 156368.0}, {"date": "2022-11-01", "close": 11.0, "volume": 199687.0}, {"date": "2022-11-02", "close": 10.31, "volume": 173072.0}, {"date": "2022-11-03", "close": 10.6, "volume": 150274.0}, {"date": "2022-11-04", "close": 10.67, "volume": 133190.0}, {"date": "2022-11-07", "close": 10.01, "volume": 223978.0}, {"date": "2022-11-08", "close": 10.25, "volume": 122345.0}, {"date": "2022-11-09", "close": 10.02, "volume": 117803.0}, {"date": "2022-11-10", "close": 10.82, "volume": 198899.0}, {"date": "2022-11-11", "close": 10.98, "volume": 172895.0}, {"date": "2022-11-14", "close": 10.31, "volume": 117522.0}, {"date": "2022-11-15", "close": 10.34, "volume": 143368.0}, {"date": "2022-11-16", "close": 9.8, "volume": 92596.0}, {"date": "2022-11-17", "close": 9.93, "volume": 143906.0}, {"date": "2022-11-18", "close": 10.06, "volume": 95854.0}, {"date": "2022-11-21", "close": 9.67, "volume": 79885.0}, {"date": "2022-11-22", "close": 9.3, "volume": 316640.0}, {"date": "2022-11-23", "close": 9.66, "volume": 206253.0}, {"date": "2022-11-25", "close": 9.87, "volume": 51188.0}, {"date": "2022-11-28", "close": 9.52, "volume": 142437.0}, {"date": "2022-11-29", "close": 9.59, "volume": 164456.0}, {"date": "2022-11-30", "close": 9.84, "volume": 267101.0}, {"date": "2022-12-01", "close": 9.36, "volume": 164176.0}, {"date": "2022-12-02", "close": 9.55, "volume": 225935.0}, {"date": "2022-12-05", "close": 9.4, "volume": 227741.0}, {"date": "2022-12-06", "close": 9.27, "volume": 202879.0}, {"date": "2022-12-07", "close": 9.54, "volume": 163544.0}, {"date": "2022-12-08", "close": 9.48, "volume": 237934.0}, {"date": "2022-12-09", "close": 9.28, "volume": 181323.0}, {"date": "2022-12-12", "close": 9.34, "volume": 109907.0}, {"date": "2022-12-13", "close": 9.9, "volume": 262898.0}, {"date": "2022-12-14", "close": 9.65, "volume": 188887.0}, {"date": "2022-12-15", "close": 9.41, "volume": 193499.0}, {"date": "2022-12-16", "close": 9.37, "volume": 224572.0}, {"date": "2022-12-19", "close": 9.13, "volume": 135179.0}, {"date": "2022-12-20", "close": 9.06, "volume": 183470.0}, {"date": "2022-12-21", "close": 9.42, "volume": 175978.0}, {"date": "2022-12-22", "close": 9.5, "volume": 166594.0}, {"date": "2022-12-23", "close": 9.5, "volume": 143321.0}, {"date": "2022-12-27", "close": 8.9, "volume": 185153.0}, {"date": "2022-12-28", "close": 8.37, "volume": 370267.0}, {"date": "2022-12-29", "close": 8.75, "volume": 233173.0}, {"date": "2022-12-30", "close": 8.66, "volume": 236330.0}, {"date": "2023-01-03", "close": 9.58, "volume": 253150.0}, {"date": "2023-01-04", "close": 9.83, "volume": 172063.0}, {"date": "2023-01-05", "close": 9.93, "volume": 175367.0}, {"date": "2023-01-06", "close": 10.12, "volume": 107784.0}, {"date": "2023-01-09", "close": 9.99, "volume": 119717.0}, {"date": "2023-01-10", "close": 9.9, "volume": 96946.0}, {"date": "2023-01-11", "close": 10.02, "volume": 199119.0}, {"date": "2023-01-12", "close": 10.3, "volume": 148043.0}, {"date": "2023-01-13", "close": 10.16, "volume": 185771.0}, {"date": "2023-01-17", "close": 10.37, "volume": 125246.0}, {"date": "2023-01-18", "close": 10.44, "volume": 304408.0}, {"date": "2023-01-19", "close": 10.4, "volume": 116025.0}, {"date": "2023-01-20", "close": 10.75, "volume": 293211.0}, {"date": "2023-01-23", "close": 11.1, "volume": 187649.0}, {"date": "2023-01-24", "close": 11.2, "volume": 159932.0}, {"date": "2023-01-25", "close": 11.2, "volume": 126474.0}, {"date": "2023-01-26", "close": 11.19, "volume": 82055.0}, {"date": "2023-01-27", "close": 11.2, "volume": 97637.0}, {"date": "2023-01-30", "close": 11.7, "volume": 161003.0}, {"date": "2023-01-31", "close": 12.64, "volume": 227041.0}, {"date": "2023-02-01", "close": 12.82, "volume": 265482.0}, {"date": "2023-02-02", "close": 13.35, "volume": 246595.0}, {"date": "2023-02-03", "close": 12.99, "volume": 144071.0}, {"date": "2023-02-06", "close": 12.75, "volume": 93477.0}, {"date": "2023-02-07", "close": 13.26, "volume": 133643.0}, {"date": "2023-02-08", "close": 12.62, "volume": 78510.0}, {"date": "2023-02-09", "close": 12.38, "volume": 80194.0}, {"date": "2023-02-10", "close": 12.34, "volume": 102199.0}, {"date": "2023-02-13", "close": 12.98, "volume": 88620.0}, {"date": "2023-02-14", "close": 12.44, "volume": 95160.0}, {"date": "2023-02-15", "close": 12.26, "volume": 73663.0}, {"date": "2023-02-16", "close": 12.12, "volume": 90831.0}, {"date": "2023-02-17", "close": 11.79, "volume": 92745.0}, {"date": "2023-02-21", "close": 10.86, "volume": 138911.0}, {"date": "2023-02-22", "close": 11.06, "volume": 64452.0}, {"date": "2023-02-23", "close": 11.58, "volume": 75746.0}, {"date": "2023-02-24", "close": 12.01, "volume": 156282.0}, {"date": "2023-02-27", "close": 12.0, "volume": 138819.0}, {"date": "2023-02-28", "close": 12.03, "volume": 150274.0}, {"date": "2023-03-01", "close": 12.49, "volume": 321174.0}, {"date": "2023-03-02", "close": 12.47, "volume": 263530.0}, {"date": "2023-03-03", "close": 12.45, "volume": 210368.0}, {"date": "2023-03-06", "close": 12.43, "volume": 234300.0}, {"date": "2023-03-07", "close": 12.39, "volume": 227430.0}, {"date": "2023-03-08", "close": 12.54, "volume": 174772.0}, {"date": "2023-03-09", "close": 12.05, "volume": 180166.0}, {"date": "2023-03-10", "close": 12.07, "volume": 207968.0}, {"date": "2023-03-13", "close": 12.11, "volume": 152315.0}, {"date": "2023-03-14", "close": 12.2, "volume": 115513.0}, {"date": "2023-03-15", "close": 11.9, "volume": 109456.0}, {"date": "2023-03-16", "close": 12.28, "volume": 106937.0}, {"date": "2023-03-17", "close": 12.12, "volume": 165694.0}, {"date": "2023-03-20", "close": 12.18, "volume": 275306.0}, {"date": "2023-03-21", "close": 12.38, "volume": 174726.0}, {"date": "2023-03-22", "close": 12.38, "volume": 157648.0}, {"date": "2023-03-23", "close": 12.45, "volume": 123513.0}, {"date": "2023-03-24", "close": 12.69, "volume": 105611.0}, {"date": "2023-03-27", "close": 12.65, "volume": 89311.0}, {"date": "2023-03-28", "close": 12.67, "volume": 47108.0}, {"date": "2023-03-29", "close": 12.99, "volume": 77317.0}, {"date": "2023-03-30", "close": 13.16, "volume": 84941.0}, {"date": "2023-03-31", "close": 13.25, "volume": 116213.0}, {"date": "2023-04-03", "close": 13.24, "volume": 95553.0}, {"date": "2023-04-04", "close": 12.8, "volume": 110341.0}, {"date": "2023-04-05", "close": 13.05, "volume": 126992.0}, {"date": "2023-04-06", "close": 13.22, "volume": 115967.0}, {"date": "2023-04-10", "close": 13.42, "volume": 81370.0}, {"date": "2023-04-11", "close": 13.72, "volume": 72766.0}, {"date": "2023-04-12", "close": 13.56, "volume": 63166.0}, {"date": "2023-04-13", "close": 13.71, "volume": 61648.0}, {"date": "2023-04-14", "close": 13.91, "volume": 88026.0}, {"date": "2023-04-17", "close": 14.2, "volume": 168220.0}, {"date": "2023-04-18", "close": 14.6, "volume": 106143.0}, {"date": "2023-04-19", "close": 14.41, "volume": 68720.0}, {"date": "2023-04-20", "close": 15.18, "volume": 149344.0}, {"date": "2023-04-21", "close": 15.53, "volume": 155713.0}, {"date": "2023-04-24", "close": 15.72, "volume": 84721.0}, {"date": "2023-04-25", "close": 15.68, "volume": 116761.0}, {"date": "2023-04-26", "close": 14.6, "volume": 245278.0}, {"date": "2023-04-27", "close": 14.89, "volume": 104898.0}, {"date": "2023-04-28", "close": 15.25, "volume": 160839.0}, {"date": "2023-05-01", "close": 16.08, "volume": 225037.0}, {"date": "2023-05-02", "close": 15.82, "volume": 270470.0}, {"date": "2023-05-03", "close": 15.76, "volume": 115592.0}, {"date": "2023-05-04", "close": 15.4, "volume": 111974.0}, {"date": "2023-05-05", "close": 16.13, "volume": 96738.0}, {"date": "2023-05-08", "close": 17.21, "volume": 295535.0}, {"date": "2023-05-09", "close": 16.64, "volume": 148824.0}, {"date": "2023-05-10", "close": 17.0, "volume": 143696.0}, {"date": "2023-05-11", "close": 16.65, "volume": 106769.0}, {"date": "2023-05-12", "close": 16.2, "volume": 113187.0}, {"date": "2023-05-15", "close": 16.56, "volume": 91350.0}, {"date": "2023-05-16", "close": 16.58, "volume": 78499.0}, {"date": "2023-05-17", "close": 16.92, "volume": 92698.0}, {"date": "2023-05-18", "close": 17.53, "volume": 98560.0}, {"date": "2023-05-19", "close": 17.24, "volume": 179702.0}, {"date": "2023-05-22", "close": 16.76, "volume": 174499.0}, {"date": "2023-05-23", "close": 17.15, "volume": 133468.0}, {"date": "2023-05-24", "close": 17.53, "volume": 200234.0}, {"date": "2023-05-25", "close": 18.02, "volume": 201576.0}, {"date": "2023-05-26", "close": 17.68, "volume": 166833.0}, {"date": "2023-05-30", "close": 17.94, "volume": 149082.0}, {"date": "2023-05-31", "close": 18.54, "volume": 637205.0}, {"date": "2023-06-01", "close": 18.8, "volume": 223583.0}, {"date": "2023-06-02", "close": 19.13, "volume": 190222.0}, {"date": "2023-06-05", "close": 19.43, "volume": 226967.0}, {"date": "2023-06-06", "close": 20.85, "volume": 282098.0}, {"date": "2023-06-07", "close": 20.33, "volume": 301514.0}, {"date": "2023-06-08", "close": 21.59, "volume": 300407.0}, {"date": "2023-06-09", "close": 21.76, "volume": 275454.0}, {"date": "2023-06-12", "close": 22.23, "volume": 198124.0}, {"date": "2023-06-13", "close": 22.85, "volume": 382731.0}, {"date": "2023-06-14", "close": 23.06, "volume": 244690.0}, {"date": "2023-06-15", "close": 24.5, "volume": 312375.0}, {"date": "2023-06-16", "close": 24.45, "volume": 805009.0}, {"date": "2023-06-20", "close": 24.62, "volume": 386686.0}, {"date": "2023-06-21", "close": 25.75, "volume": 447736.0}, {"date": "2023-06-22", "close": 23.18, "volume": 584585.0}, {"date": "2023-06-23", "close": 22.79, "volume": 1078248.0}, {"date": "2023-06-26", "close": 22.71, "volume": 432715.0}, {"date": "2023-06-27", "close": 23.61, "volume": 309336.0}, {"date": "2023-06-28", "close": 23.9, "volume": 239540.0}, {"date": "2023-06-29", "close": 24.12, "volume": 302372.0}, {"date": "2023-06-30", "close": 24.59, "volume": 446185.0}, {"date": "2023-07-03", "close": 24.52, "volume": 151584.0}, {"date": "2023-07-05", "close": 25.05, "volume": 331397.0}, {"date": "2023-07-06", "close": 22.87, "volume": 292422.0}, {"date": "2023-07-07", "close": 23.13, "volume": 302700.0}, {"date": "2023-07-10", "close": 23.48, "volume": 470329.0}, {"date": "2023-07-11", "close": 24.0, "volume": 399469.0}, {"date": "2023-07-12", "close": 25.23, "volume": 494327.0}, {"date": "2023-07-13", "close": 25.67, "volume": 261636.0}, {"date": "2023-07-14", "close": 26.02, "volume": 161922.0}, {"date": "2023-07-17", "close": 26.57, "volume": 202590.0}, {"date": "2023-07-18", "close": 26.87, "volume": 244196.0}, {"date": "2023-07-19", "close": 27.0, "volume": 245050.0}, {"date": "2023-07-20", "close": 25.14, "volume": 434669.0}, {"date": "2023-07-21", "close": 24.8, "volume": 160660.0}, {"date": "2023-07-24", "close": 24.82, "volume": 130266.0}, {"date": "2023-07-25", "close": 25.64, "volume": 206229.0}, {"date": "2023-07-26", "close": 24.81, "volume": 158473.0}, {"date": "2023-07-27", "close": 23.94, "volume": 197036.0}, {"date": "2023-07-28", "close": 25.51, "volume": 232662.0}, {"date": "2023-07-31", "close": 25.5, "volume": 258410.0}, {"date": "2023-08-01", "close": 24.5, "volume": 258972.0}, {"date": "2023-08-02", "close": 24.27, "volume": 199115.0}, {"date": "2023-08-03", "close": 23.94, "volume": 502892.0}, {"date": "2023-08-04", "close": 30.38, "volume": 1233538.0}, {"date": "2023-08-07", "close": 30.5, "volume": 578991.0}, {"date": "2023-08-08", "close": 30.49, "volume": 547129.0}, {"date": "2023-08-09", "close": 30.3, "volume": 397840.0}, {"date": "2023-08-10", "close": 29.68, "volume": 221642.0}, {"date": "2023-08-11", "close": 28.93, "volume": 234101.0}, {"date": "2023-08-14", "close": 28.89, "volume": 203842.0}, {"date": "2023-08-15", "close": 29.04, "volume": 217992.0}, {"date": "2023-08-16", "close": 29.24, "volume": 351492.0}, {"date": "2023-08-17", "close": 26.36, "volume": 429694.0}, {"date": "2023-08-18", "close": 26.81, "volume": 268828.0}, {"date": "2023-08-21", "close": 26.69, "volume": 205301.0}, {"date": "2023-08-22", "close": 26.49, "volume": 157507.0}, {"date": "2023-08-23", "close": 27.17, "volume": 237224.0}, {"date": "2023-08-24", "close": 26.59, "volume": 152432.0}, {"date": "2023-08-25", "close": 26.11, "volume": 179027.0}, {"date": "2023-08-28", "close": 26.32, "volume": 108585.0}, {"date": "2023-08-29", "close": 28.1, "volume": 371979.0}, {"date": "2023-08-30", "close": 28.29, "volume": 225923.0}, {"date": "2023-08-31", "close": 28.82, "volume": 238884.0}, {"date": "2023-09-01", "close": 29.9, "volume": 225813.0}, {"date": "2023-09-05", "close": 27.79, "volume": 317480.0}, {"date": "2023-09-06", "close": 27.85, "volume": 137770.0}, {"date": "2023-09-07", "close": 27.96, "volume": 126404.0}, {"date": "2023-09-08", "close": 27.29, "volume": 78532.0}, {"date": "2023-09-11", "close": 28.13, "volume": 302288.0}, {"date": "2023-09-12", "close": 26.8, "volume": 191528.0}, {"date": "2023-09-13", "close": 26.01, "volume": 266075.0}, {"date": "2023-09-14", "close": 25.78, "volume": 221164.0}, {"date": "2023-09-15", "close": 24.03, "volume": 1310402.0}, {"date": "2023-09-18", "close": 23.59, "volume": 367869.0}, {"date": "2023-09-19", "close": 23.68, "volume": 301914.0}, {"date": "2023-09-20", "close": 23.36, "volume": 223719.0}, {"date": "2023-09-21", "close": 22.13, "volume": 272899.0}, {"date": "2023-09-22", "close": 22.32, "volume": 233003.0}, {"date": "2023-09-25", "close": 22.32, "volume": 128617.0}, {"date": "2023-09-26", "close": 22.13, "volume": 208345.0}, {"date": "2023-09-27", "close": 22.32, "volume": 239104.0}, {"date": "2023-09-28", "close": 22.37, "volume": 205568.0}, {"date": "2023-09-29", "close": 22.23, "volume": 597912.0}, {"date": "2023-10-02", "close": 21.94, "volume": 379451.0}, {"date": "2023-10-03", "close": 20.59, "volume": 296742.0}, {"date": "2023-10-04", "close": 20.94, "volume": 231428.0}, {"date": "2023-10-05", "close": 21.17, "volume": 367787.0}, {"date": "2023-10-06", "close": 21.68, "volume": 320159.0}, {"date": "2023-10-09", "close": 21.54, "volume": 285159.0}, {"date": "2023-10-10", "close": 21.58, "volume": 270679.0}, {"date": "2023-10-11", "close": 21.59, "volume": 323983.0}, {"date": "2023-10-12", "close": 20.69, "volume": 284982.0}, {"date": "2023-10-13", "close": 20.92, "volume": 153813.0}, {"date": "2023-10-16", "close": 21.03, "volume": 261518.0}, {"date": "2023-10-17", "close": 20.89, "volume": 437705.0}, {"date": "2023-10-18", "close": 19.52, "volume": 313087.0}, {"date": "2023-10-19", "close": 18.95, "volume": 410710.0}, {"date": "2023-10-20", "close": 18.59, "volume": 335093.0}, {"date": "2023-10-23", "close": 18.99, "volume": 372611.0}, {"date": "2023-10-24", "close": 19.26, "volume": 150059.0}, {"date": "2023-10-25", "close": 18.76, "volume": 177298.0}, {"date": "2023-10-26", "close": 18.63, "volume": 327398.0}, {"date": "2023-10-27", "close": 19.15, "volume": 379604.0}, {"date": "2023-10-30", "close": 19.07, "volume": 158460.0}, {"date": "2023-10-31", "close": 19.69, "volume": 452095.0}, {"date": "2023-11-01", "close": 20.23, "volume": 425031.0}, {"date": "2023-11-02", "close": 21.84, "volume": 678518.0}, {"date": "2023-11-03", "close": 22.59, "volume": 533782.0}, {"date": "2023-11-06", "close": 22.22, "volume": 440761.0}, {"date": "2023-11-07", "close": 22.92, "volume": 253035.0}, {"date": "2023-11-08", "close": 22.98, "volume": 227761.0}, {"date": "2023-11-09", "close": 22.64, "volume": 260065.0}, {"date": "2023-11-10", "close": 23.12, "volume": 482546.0}, {"date": "2023-11-13", "close": 22.63, "volume": 191053.0}, {"date": "2023-11-14", "close": 24.37, "volume": 538394.0}, {"date": "2023-11-15", "close": 24.6, "volume": 444807.0}, {"date": "2023-11-16", "close": 24.29, "volume": 362030.0}, {"date": "2023-11-17", "close": 24.41, "volume": 332856.0}, {"date": "2023-11-20", "close": 24.56, "volume": 250001.0}, {"date": "2023-11-21", "close": 24.6, "volume": 349320.0}, {"date": "2023-11-22", "close": 24.63, "volume": 317633.0}, {"date": "2023-11-24", "close": 24.52, "volume": 198334.0}, {"date": "2023-11-27", "close": 25.35, "volume": 579196.0}, {"date": "2023-11-28", "close": 24.15, "volume": 595391.0}, {"date": "2023-11-29", "close": 24.5, "volume": 442355.0}, {"date": "2023-11-30", "close": 24.34, "volume": 273494.0}, {"date": "2023-12-01", "close": 25.5, "volume": 467138.0}, {"date": "2023-12-04", "close": 26.05, "volume": 401122.0}, {"date": "2023-12-05", "close": 26.05, "volume": 244622.0}, {"date": "2023-12-06", "close": 27.34, "volume": 649961.0}, {"date": "2023-12-07", "close": 28.13, "volume": 873195.0}, {"date": "2023-12-08", "close": 28.46, "volume": 834860.0}, {"date": "2023-12-11", "close": 28.57, "volume": 322846.0}, {"date": "2023-12-12", "close": 28.01, "volume": 257107.0}, {"date": "2023-12-13", "close": 27.68, "volume": 627447.0}, {"date": "2023-12-14", "close": 31.61, "volume": 1213642.0}, {"date": "2023-12-15", "close": 31.46, "volume": 845419.0}, {"date": "2023-12-18", "close": 31.66, "volume": 444570.0}, {"date": "2023-12-19", "close": 34.63, "volume": 949412.0}, {"date": "2023-12-20", "close": 35.35, "volume": 998453.0}, {"date": "2023-12-21", "close": 36.06, "volume": 509055.0}, {"date": "2023-12-22", "close": 35.65, "volume": 499139.0}, {"date": "2023-12-26", "close": 36.11, "volume": 281578.0}, {"date": "2023-12-27", "close": 36.41, "volume": 351648.0}, {"date": "2023-12-28", "close": 36.27, "volume": 234417.0}, {"date": "2023-12-29", "close": 35.53, "volume": 443925.0}, {"date": "2024-01-02", "close": 34.46, "volume": 475385.0}, {"date": "2024-01-03", "close": 33.59, "volume": 387097.0}, {"date": "2024-01-04", "close": 32.84, "volume": 347190.0}, {"date": "2024-01-05", "close": 32.89, "volume": 468772.0}, {"date": "2024-01-08", "close": 33.41, "volume": 313573.0}, {"date": "2024-01-09", "close": 32.65, "volume": 255182.0}, {"date": "2024-01-10", "close": 33.89, "volume": 401095.0}, {"date": "2024-01-11", "close": 33.48, "volume": 234796.0}, {"date": "2024-01-12", "close": 32.64, "volume": 209306.0}, {"date": "2024-01-16", "close": 31.73, "volume": 370694.0}, {"date": "2024-01-17", "close": 31.12, "volume": 337764.0}, {"date": "2024-01-18", "close": 31.92, "volume": 281248.0}, {"date": "2024-01-19", "close": 33.04, "volume": 272673.0}, {"date": "2024-01-22", "close": 34.32, "volume": 408190.0}, {"date": "2024-01-23", "close": 31.72, "volume": 337192.0}, {"date": "2024-01-24", "close": 30.82, "volume": 288620.0}, {"date": "2024-01-25", "close": 31.9, "volume": 201832.0}, {"date": "2024-01-26", "close": 31.99, "volume": 145701.0}, {"date": "2024-01-29", "close": 33.45, "volume": 254250.0}, {"date": "2024-01-30", "close": 33.56, "volume": 185228.0}, {"date": "2024-01-31", "close": 32.87, "volume": 268893.0}, {"date": "2024-02-01", "close": 34.0, "volume": 299335.0}, {"date": "2024-02-02", "close": 33.27, "volume": 254339.0}, {"date": "2024-02-05", "close": 31.03, "volume": 522924.0}, {"date": "2024-02-06", "close": 31.21, "volume": 321704.0}, {"date": "2024-02-07", "close": 31.22, "volume": 213454.0}, {"date": "2024-02-08", "close": 31.6, "volume": 281440.0}, {"date": "2024-02-09", "close": 32.45, "volume": 264856.0}, {"date": "2024-02-12", "close": 34.15, "volume": 367095.0}, {"date": "2024-02-13", "close": 31.71, "volume": 389451.0}, {"date": "2024-02-14", "close": 33.18, "volume": 252547.0}, {"date": "2024-02-15", "close": 33.44, "volume": 205268.0}, {"date": "2024-02-16", "close": 32.62, "volume": 264874.0}, {"date": "2024-02-20", "close": 32.89, "volume": 258812.0}, {"date": "2024-02-21", "close": 33.26, "volume": 311854.0}, {"date": "2024-02-22", "close": 34.41, "volume": 436045.0}, {"date": "2024-02-23", "close": 35.4, "volume": 327688.0}, {"date": "2024-02-26", "close": 37.86, "volume": 974109.0}, {"date": "2024-02-27", "close": 37.76, "volume": 506769.0}, {"date": "2024-02-28", "close": 34.53, "volume": 833285.0}, {"date": "2024-02-29", "close": 39.13, "volume": 961374.0}, {"date": "2024-03-01", "close": 38.54, "volume": 562058.0}, {"date": "2024-03-04", "close": 38.91, "volume": 407425.0}, {"date": "2024-03-05", "close": 37.73, "volume": 706153.0}, {"date": "2024-03-06", "close": 38.67, "volume": 377358.0}, {"date": "2024-03-07", "close": 38.49, "volume": 320275.0}, {"date": "2024-03-08", "close": 37.86, "volume": 291136.0}, {"date": "2024-03-11", "close": 38.35, "volume": 359321.0}, {"date": "2024-03-12", "close": 40.1, "volume": 457456.0}, {"date": "2024-03-13", "close": 41.17, "volume": 532834.0}, {"date": "2024-03-14", "close": 37.7, "volume": 573474.0}, {"date": "2024-03-15", "close": 35.51, "volume": 890412.0}, {"date": "2024-03-18", "close": 35.3, "volume": 277815.0}, {"date": "2024-03-19", "close": 35.83, "volume": 291576.0}, {"date": "2024-03-20", "close": 38.75, "volume": 417467.0}, {"date": "2024-03-21", "close": 39.75, "volume": 425237.0}, {"date": "2024-03-22", "close": 42.07, "volume": 632971.0}, {"date": "2024-03-25", "close": 42.63, "volume": 463069.0}, {"date": "2024-03-26", "close": 41.53, "volume": 521817.0}, {"date": "2024-03-27", "close": 41.98, "volume": 320195.0}, {"date": "2024-03-28", "close": 43.73, "volume": 505731.0}, {"date": "2024-04-01", "close": 42.89, "volume": 395940.0}, {"date": "2024-04-02", "close": 41.67, "volume": 544408.0}, {"date": "2024-04-03", "close": 43.03, "volume": 459110.0}, {"date": "2024-04-04", "close": 42.13, "volume": 350857.0}, {"date": "2024-04-05", "close": 42.92, "volume": 571201.0}, {"date": "2024-04-08", "close": 42.09, "volume": 410396.0}, {"date": "2024-04-09", "close": 40.03, "volume": 486903.0}, {"date": "2024-04-10", "close": 38.15, "volume": 502670.0}, {"date": "2024-04-11", "close": 38.3, "volume": 357481.0}, {"date": "2024-04-12", "close": 38.58, "volume": 435941.0}, {"date": "2024-04-15", "close": 36.34, "volume": 567081.0}, {"date": "2024-04-16", "close": 34.76, "volume": 554105.0}, {"date": "2024-04-17", "close": 34.3, "volume": 426952.0}, {"date": "2024-04-18", "close": 34.19, "volume": 520880.0}, {"date": "2024-04-19", "close": 33.79, "volume": 628236.0}, {"date": "2024-04-22", "close": 34.14, "volume": 377434.0}, {"date": "2024-04-23", "close": 36.46, "volume": 461210.0}, {"date": "2024-04-24", "close": 35.54, "volume": 290630.0}, {"date": "2024-04-25", "close": 35.34, "volume": 308584.0}, {"date": "2024-04-26", "close": 36.29, "volume": 281091.0}, {"date": "2024-04-29", "close": 36.7, "volume": 178898.0}, {"date": "2024-04-30", "close": 35.5, "volume": 260878.0}, {"date": "2024-05-01", "close": 35.66, "volume": 275747.0}, {"date": "2024-05-02", "close": 32.28, "volume": 683599.0}, {"date": "2024-05-03", "close": 31.23, "volume": 1026591.0}, {"date": "2024-05-06", "close": 31.31, "volume": 585150.0}, {"date": "2024-05-07", "close": 30.76, "volume": 575080.0}, {"date": "2024-05-08", "close": 29.88, "volume": 459723.0}, {"date": "2024-05-09", "close": 30.5, "volume": 569056.0}, {"date": "2024-05-10", "close": 30.62, "volume": 321870.0}, {"date": "2024-05-13", "close": 30.17, "volume": 490581.0}, {"date": "2024-05-14", "close": 30.7, "volume": 355180.0}, {"date": "2024-05-15", "close": 32.85, "volume": 552826.0}, {"date": "2024-05-16", "close": 28.69, "volume": 725320.0}, {"date": "2024-05-17", "close": 29.28, "volume": 574461.0}, {"date": "2024-05-20", "close": 29.24, "volume": 364301.0}, {"date": "2024-05-21", "close": 28.66, "volume": 416232.0}, {"date": "2024-05-22", "close": 27.63, "volume": 610644.0}, {"date": "2024-05-23", "close": 27.22, "volume": 466789.0}, {"date": "2024-05-24", "close": 28.25, "volume": 320233.0}, {"date": "2024-05-28", "close": 28.65, "volume": 613818.0}, {"date": "2024-05-29", "close": 27.55, "volume": 490298.0}, {"date": "2024-05-30", "close": 28.31, "volume": 303726.0}, {"date": "2024-05-31", "close": 28.41, "volume": 486376.0}, {"date": "2024-06-03", "close": 27.31, "volume": 429463.0}, {"date": "2024-06-04", "close": 26.49, "volume": 547962.0}, {"date": "2024-06-05", "close": 27.42, "volume": 534009.0}, {"date": "2024-06-06", "close": 26.88, "volume": 327705.0}, {"date": "2024-06-07", "close": 26.42, "volume": 403603.0}, {"date": "2024-06-10", "close": 26.83, "volume": 212115.0}, {"date": "2024-06-11", "close": 26.08, "volume": 301547.0}, {"date": "2024-06-12", "close": 27.71, "volume": 358674.0}, {"date": "2024-06-13", "close": 27.51, "volume": 220566.0}, {"date": "2024-06-14", "close": 26.97, "volume": 240807.0}, {"date": "2024-06-17", "close": 26.77, "volume": 241802.0}, {"date": "2024-06-18", "close": 26.43, "volume": 477790.0}, {"date": "2024-06-20", "close": 25.33, "volume": 359064.0}, {"date": "2024-06-21", "close": 25.49, "volume": 896506.0}, {"date": "2024-06-24", "close": 25.77, "volume": 320610.0}, {"date": "2024-06-25", "close": 25.0, "volume": 258168.0}, {"date": "2024-06-26", "close": 24.8, "volume": 252548.0}, {"date": "2024-06-27", "close": 25.53, "volume": 246653.0}, {"date": "2024-06-28", "close": 25.82, "volume": 1304223.0}, {"date": "2024-07-01", "close": 24.78, "volume": 350189.0}, {"date": "2024-07-02", "close": 24.73, "volume": 221647.0}, {"date": "2024-07-03", "close": 24.89, "volume": 156125.0}, {"date": "2024-07-05", "close": 24.49, "volume": 285182.0}, {"date": "2024-07-08", "close": 25.35, "volume": 315334.0}, {"date": "2024-07-09", "close": 24.59, "volume": 365129.0}, {"date": "2024-07-10", "close": 24.87, "volume": 346393.0}, {"date": "2024-07-11", "close": 26.91, "volume": 702409.0}, {"date": "2024-07-12", "close": 27.83, "volume": 471117.0}, {"date": "2024-07-15", "close": 28.16, "volume": 409116.0}, {"date": "2024-07-16", "close": 30.58, "volume": 618269.0}, {"date": "2024-07-17", "close": 30.52, "volume": 661132.0}, {"date": "2024-07-18", "close": 30.28, "volume": 870451.0}, {"date": "2024-07-19", "close": 30.99, "volume": 391054.0}, {"date": "2024-07-22", "close": 32.15, "volume": 358293.0}, {"date": "2024-07-23", "close": 31.15, "volume": 661341.0}, {"date": "2024-07-24", "close": 29.66, "volume": 385192.0}, {"date": "2024-07-25", "close": 31.55, "volume": 448406.0}, {"date": "2024-07-26", "close": 32.68, "volume": 450946.0}, {"date": "2024-07-29", "close": 32.01, "volume": 349581.0}, {"date": "2024-07-30", "close": 31.96, "volume": 244794.0}, {"date": "2024-07-31", "close": 31.55, "volume": 363836.0}, {"date": "2024-08-01", "close": 30.41, "volume": 456746.0}, {"date": "2024-08-02", "close": 28.25, "volume": 512382.0}, {"date": "2024-08-05", "close": 26.53, "volume": 890574.0}, {"date": "2024-08-06", "close": 27.37, "volume": 530202.0}, {"date": "2024-08-07", "close": 26.34, "volume": 567404.0}, {"date": "2024-08-08", "close": 27.42, "volume": 243630.0}, {"date": "2024-08-09", "close": 27.43, "volume": 284297.0}, {"date": "2024-08-12", "close": 27.54, "volume": 244245.0}, {"date": "2024-08-13", "close": 28.65, "volume": 354234.0}, {"date": "2024-08-14", "close": 28.74, "volume": 896989.0}, {"date": "2024-08-15", "close": 28.85, "volume": 507880.0}, {"date": "2024-08-16", "close": 28.78, "volume": 330300.0}, {"date": "2024-08-19", "close": 29.19, "volume": 317972.0}, {"date": "2024-08-20", "close": 29.0, "volume": 294623.0}, {"date": "2024-08-21", "close": 30.28, "volume": 365379.0}, {"date": "2024-08-22", "close": 31.02, "volume": 601758.0}, {"date": "2024-08-23", "close": 33.61, "volume": 562695.0}, {"date": "2024-08-26", "close": 33.19, "volume": 686342.0}, {"date": "2024-08-27", "close": 33.03, "volume": 494491.0}, {"date": "2024-08-28", "close": 32.79, "volume": 490948.0}, {"date": "2024-08-29", "close": 33.29, "volume": 515255.0}, {"date": "2024-08-30", "close": 33.45, "volume": 362155.0}, {"date": "2024-09-03", "close": 31.06, "volume": 413864.0}, {"date": "2024-09-04", "close": 30.67, "volume": 263627.0}, {"date": "2024-09-05", "close": 30.17, "volume": 372767.0}, {"date": "2024-09-06", "close": 30.01, "volume": 444544.0}, {"date": "2024-09-09", "close": 30.64, "volume": 364712.0}, {"date": "2024-09-10", "close": 31.27, "volume": 404029.0}, {"date": "2024-09-11", "close": 31.07, "volume": 372186.0}, {"date": "2024-09-12", "close": 32.61, "volume": 238451.0}, {"date": "2024-09-13", "close": 34.32, "volume": 419042.0}, {"date": "2024-09-16", "close": 34.87, "volume": 530203.0}, {"date": "2024-09-17", "close": 35.93, "volume": 405824.0}, {"date": "2024-09-18", "close": 37.06, "volume": 504155.0}, {"date": "2024-09-19", "close": 38.1, "volume": 476593.0}, {"date": "2024-09-20", "close": 36.65, "volume": 990571.0}, {"date": "2024-09-23", "close": 36.64, "volume": 337325.0}, {"date": "2024-09-24", "close": 35.7, "volume": 386369.0}, {"date": "2024-09-25", "close": 34.7, "volume": 290715.0}, {"date": "2024-09-26", "close": 34.59, "volume": 248339.0}, {"date": "2024-09-27", "close": 36.66, "volume": 284721.0}, {"date": "2024-09-30", "close": 36.21, "volume": 488020.0}, {"date": "2024-10-01", "close": 36.05, "volume": 292637.0}, {"date": "2024-10-02", "close": 35.15, "volume": 204455.0}, {"date": "2024-10-03", "close": 34.96, "volume": 223057.0}, {"date": "2024-10-04", "close": 34.3, "volume": 317345.0}, {"date": "2024-10-07", "close": 33.64, "volume": 305419.0}, {"date": "2024-10-08", "close": 33.64, "volume": 237006.0}, {"date": "2024-10-09", "close": 32.98, "volume": 250708.0}, {"date": "2024-10-10", "close": 32.12, "volume": 248286.0}, {"date": "2024-10-11", "close": 32.74, "volume": 249315.0}, {"date": "2024-10-14", "close": 33.03, "volume": 305783.0}, {"date": "2024-10-15", "close": 33.21, "volume": 394931.0}, {"date": "2024-10-16", "close": 33.93, "volume": 249414.0}, {"date": "2024-10-17", "close": 33.75, "volume": 265745.0}, {"date": "2024-10-18", "close": 35.23, "volume": 364983.0}, {"date": "2024-10-21", "close": 33.86, "volume": 381131.0}, {"date": "2024-10-22", "close": 31.36, "volume": 764912.0}, {"date": "2024-10-23", "close": 32.02, "volume": 576532.0}, {"date": "2024-10-24", "close": 32.54, "volume": 341583.0}, {"date": "2024-10-25", "close": 32.01, "volume": 271647.0}, {"date": "2024-10-28", "close": 32.21, "volume": 191274.0}, {"date": "2024-10-29", "close": 31.32, "volume": 559630.0}, {"date": "2024-10-30", "close": 31.15, "volume": 352718.0}, {"date": "2024-10-31", "close": 29.85, "volume": 357738.0}, {"date": "2024-11-01", "close": 30.75, "volume": 491222.0}, {"date": "2024-11-04", "close": 30.96, "volume": 340574.0}, {"date": "2024-11-05", "close": 32.4, "volume": 519896.0}, {"date": "2024-11-06", "close": 31.63, "volume": 422918.0}, {"date": "2024-11-07", "close": 32.35, "volume": 306231.0}, {"date": "2024-11-08", "close": 32.53, "volume": 387965.0}, {"date": "2024-11-11", "close": 31.16, "volume": 456434.0}, {"date": "2024-11-12", "close": 29.82, "volume": 563511.0}, {"date": "2024-11-13", "close": 28.64, "volume": 755052.0}, {"date": "2024-11-14", "close": 28.64, "volume": 398671.0}, {"date": "2024-11-15", "close": 28.11, "volume": 330496.0}, {"date": "2024-11-18", "close": 27.25, "volume": 510213.0}, {"date": "2024-11-19", "close": 27.37, "volume": 640502.0}, {"date": "2024-11-20", "close": 27.91, "volume": 364953.0}, {"date": "2024-11-21", "close": 30.56, "volume": 2223508.0}, {"date": "2024-11-22", "close": 31.65, "volume": 6372599.0}, {"date": "2024-11-25", "close": 33.9, "volume": 1031126.0}, {"date": "2024-11-26", "close": 32.9, "volume": 584924.0}, {"date": "2024-11-27", "close": 33.34, "volume": 287435.0}, {"date": "2024-11-29", "close": 33.27, "volume": 195497.0}, {"date": "2024-12-02", "close": 33.47, "volume": 405148.0}, {"date": "2024-12-03", "close": 33.37, "volume": 283700.0}, {"date": "2024-12-04", "close": 32.18, "volume": 415060.0}, {"date": "2024-12-05", "close": 31.18, "volume": 917648.0}, {"date": "2024-12-06", "close": 30.5, "volume": 537418.0}, {"date": "2024-12-09", "close": 30.95, "volume": 308343.0}, {"date": "2024-12-10", "close": 30.0, "volume": 513583.0}, {"date": "2024-12-11", "close": 30.0, "volume": 314956.0}, {"date": "2024-12-12", "close": 29.6, "volume": 661464.0}, {"date": "2024-12-13", "close": 28.74, "volume": 672148.0}, {"date": "2024-12-16", "close": 28.6, "volume": 708146.0}, {"date": "2024-12-17", "close": 27.16, "volume": 710026.0}, {"date": "2024-12-18", "close": 25.38, "volume": 1379930.0}, {"date": "2024-12-19", "close": 23.7, "volume": 1624389.0}, {"date": "2024-12-20", "close": 23.97, "volume": 2796532.0}, {"date": "2024-12-23", "close": 23.9, "volume": 838022.0}, {"date": "2024-12-24", "close": 23.95, "volume": 288342.0}, {"date": "2024-12-26", "close": 24.08, "volume": 490177.0}, {"date": "2024-12-27", "close": 23.19, "volume": 378780.0}, {"date": "2024-12-30", "close": 22.84, "volume": 462441.0}, {"date": "2024-12-31", "close": 23.27, "volume": 627342.0}, {"date": "2025-01-02", "close": 22.93, "volume": 532425.0}, {"date": "2025-01-03", "close": 23.18, "volume": 531081.0}, {"date": "2025-01-06", "close": 22.87, "volume": 384507.0}, {"date": "2025-01-07", "close": 22.64, "volume": 514209.0}, {"date": "2025-01-08", "close": 22.27, "volume": 655005.0}, {"date": "2025-01-10", "close": 21.63, "volume": 457324.0}, {"date": "2025-01-13", "close": 22.07, "volume": 342033.0}, {"date": "2025-01-14", "close": 23.56, "volume": 556448.0}, {"date": "2025-01-15", "close": 24.1, "volume": 496080.0}, {"date": "2025-01-16", "close": 24.11, "volume": 309793.0}, {"date": "2025-01-17", "close": 24.13, "volume": 311290.0}, {"date": "2025-01-21", "close": 24.23, "volume": 445991.0}, {"date": "2025-01-22", "close": 24.56, "volume": 252181.0}, {"date": "2025-01-23", "close": 24.66, "volume": 295096.0}, {"date": "2025-01-24", "close": 24.48, "volume": 282642.0}, {"date": "2025-01-27", "close": 25.09, "volume": 368049.0}, {"date": "2025-01-28", "close": 24.1, "volume": 307965.0}, {"date": "2025-01-29", "close": 23.33, "volume": 483744.0}, {"date": "2025-01-30", "close": 24.13, "volume": 358209.0}, {"date": "2025-01-31", "close": 23.07, "volume": 508784.0}, {"date": "2025-02-03", "close": 21.91, "volume": 414270.0}, {"date": "2025-02-04", "close": 22.35, "volume": 495257.0}, {"date": "2025-02-05", "close": 22.6, "volume": 357221.0}, {"date": "2025-02-06", "close": 22.44, "volume": 346143.0}, {"date": "2025-02-07", "close": 21.14, "volume": 379629.0}, {"date": "2025-02-10", "close": 21.63, "volume": 372245.0}, {"date": "2025-02-11", "close": 21.78, "volume": 238950.0}, {"date": "2025-02-12", "close": 20.96, "volume": 419282.0}, {"date": "2025-02-13", "close": 22.08, "volume": 346599.0}, {"date": "2025-02-14", "close": 22.5, "volume": 288582.0}, {"date": "2025-02-18", "close": 22.02, "volume": 319555.0}, {"date": "2025-02-19", "close": 21.98, "volume": 413314.0}, {"date": "2025-02-20", "close": 22.01, "volume": 398419.0}, {"date": "2025-02-21", "close": 21.31, "volume": 460953.0}, {"date": "2025-02-24", "close": 21.0, "volume": 411532.0}, {"date": "2025-02-25", "close": 24.76, "volume": 1577281.0}, {"date": "2025-02-26", "close": 23.97, "volume": 767735.0}, {"date": "2025-02-27", "close": 23.49, "volume": 454314.0}, {"date": "2025-02-28", "close": 23.91, "volume": 556582.0}, {"date": "2025-03-03", "close": 22.84, "volume": 495410.0}, {"date": "2025-03-04", "close": 23.73, "volume": 612414.0}, {"date": "2025-03-05", "close": 24.4, "volume": 429146.0}, {"date": "2025-03-06", "close": 24.93, "volume": 594383.0}, {"date": "2025-03-07", "close": 25.37, "volume": 526428.0}, {"date": "2025-03-10", "close": 25.94, "volume": 676580.0}, {"date": "2025-03-11", "close": 26.08, "volume": 525629.0}, {"date": "2025-03-12", "close": 24.38, "volume": 542481.0}, {"date": "2025-03-13", "close": 23.4, "volume": 419943.0}, {"date": "2025-03-14", "close": 24.23, "volume": 326795.0}, {"date": "2025-03-17", "close": 24.02, "volume": 367316.0}, {"date": "2025-03-18", "close": 24.05, "volume": 335401.0}, {"date": "2025-03-19", "close": 24.6, "volume": 502264.0}, {"date": "2025-03-20", "close": 24.73, "volume": 408381.0}, {"date": "2025-03-21", "close": 23.44, "volume": 850030.0}, {"date": "2025-03-24", "close": 24.47, "volume": 327965.0}, {"date": "2025-03-25", "close": 24.17, "volume": 329728.0}, {"date": "2025-03-26", "close": 23.86, "volume": 368697.0}, {"date": "2025-03-27", "close": 23.66, "volume": 255215.0}, {"date": "2025-03-28", "close": 22.7, "volume": 469759.0}, {"date": "2025-03-31", "close": 22.56, "volume": 489325.0}, {"date": "2025-04-01", "close": 22.42, "volume": 356912.0}, {"date": "2025-04-02", "close": 22.77, "volume": 365982.0}, {"date": "2025-04-03", "close": 21.31, "volume": 604277.0}, {"date": "2025-04-04", "close": 22.4, "volume": 1017985.0}, {"date": "2025-04-07", "close": 22.44, "volume": 1258606.0}, {"date": "2025-04-08", "close": 20.52, "volume": 643237.0}, {"date": "2025-04-09", "close": 22.18, "volume": 747628.0}, {"date": "2025-04-10", "close": 21.5, "volume": 413227.0}, {"date": "2025-04-11", "close": 21.63, "volume": 453731.0}, {"date": "2025-04-14", "close": 21.8, "volume": 266341.0}, {"date": "2025-04-15", "close": 21.65, "volume": 427016.0}, {"date": "2025-04-16", "close": 20.94, "volume": 565241.0}, {"date": "2025-04-17", "close": 21.49, "volume": 371596.0}, {"date": "2025-04-21", "close": 21.04, "volume": 382859.0}, {"date": "2025-04-22", "close": 22.26, "volume": 396382.0}, {"date": "2025-04-23", "close": 22.27, "volume": 529921.0}, {"date": "2025-04-24", "close": 22.8, "volume": 365066.0}, {"date": "2025-04-25", "close": 22.71, "volume": 610901.0}, {"date": "2025-04-28", "close": 23.0, "volume": 418778.0}, {"date": "2025-04-29", "close": 22.7, "volume": 262625.0}, {"date": "2025-04-30", "close": 22.66, "volume": 419387.0}, {"date": "2025-05-01", "close": 22.09, "volume": 366389.0}, {"date": "2025-05-02", "close": 22.74, "volume": 261604.0}, {"date": "2025-05-05", "close": 22.66, "volume": 327842.0}, {"date": "2025-05-06", "close": 21.84, "volume": 561425.0}, {"date": "2025-05-07", "close": 22.25, "volume": 651709.0}, {"date": "2025-05-08", "close": 22.83, "volume": 346397.0}, {"date": "2025-05-09", "close": 22.79, "volume": 343013.0}, {"date": "2025-05-12", "close": 23.68, "volume": 474299.0}, {"date": "2025-05-13", "close": 24.22, "volume": 473829.0}, {"date": "2025-05-14", "close": 23.26, "volume": 330498.0}, {"date": "2025-05-15", "close": 23.19, "volume": 229488.0}, {"date": "2025-05-16", "close": 23.63, "volume": 227439.0}, {"date": "2025-05-19", "close": 23.3, "volume": 254160.0}, {"date": "2025-05-20", "close": 22.35, "volume": 226029.0}, {"date": "2025-05-21", "close": 21.14, "volume": 388501.0}, {"date": "2025-05-22", "close": 20.81, "volume": 354029.0}, {"date": "2025-05-23", "close": 20.98, "volume": 263864.0}, {"date": "2025-05-27", "close": 21.59, "volume": 375167.0}, {"date": "2025-05-28", "close": 20.4, "volume": 338038.0}, {"date": "2025-05-29", "close": 20.85, "volume": 326195.0}, {"date": "2025-05-30", "close": 20.86, "volume": 279581.0}, {"date": "2025-06-02", "close": 20.66, "volume": 469789.0}, {"date": "2025-06-03", "close": 21.18, "volume": 307160.0}, {"date": "2025-06-04", "close": 22.06, "volume": 334743.0}, {"date": "2025-06-05", "close": 22.42, "volume": 1043312.0}, {"date": "2025-06-06", "close": 22.02, "volume": 544081.0}, {"date": "2025-06-09", "close": 23.22, "volume": 430159.0}, {"date": "2025-06-10", "close": 24.52, "volume": 650188.0}, {"date": "2025-06-11", "close": 23.02, "volume": 942402.0}, {"date": "2025-06-12", "close": 23.55, "volume": 448087.0}, {"date": "2025-06-13", "close": 22.76, "volume": 503913.0}, {"date": "2025-06-16", "close": 23.12, "volume": 467282.0}, {"date": "2025-06-17", "close": 22.07, "volume": 589895.0}, {"date": "2025-06-18", "close": 22.1, "volume": 364504.0}, {"date": "2025-06-20", "close": 22.34, "volume": 1057035.0}, {"date": "2025-06-23", "close": 24.05, "volume": 410722.0}, {"date": "2025-06-24", "close": 24.95, "volume": 500070.0}, {"date": "2025-06-25", "close": 24.21, "volume": 295379.0}, {"date": "2025-06-26", "close": 24.49, "volume": 242487.0}, {"date": "2025-06-27", "close": 25.29, "volume": 1155141.0}, {"date": "2025-06-30", "close": 25.13, "volume": 294856.0}, {"date": "2025-07-01", "close": 26.77, "volume": 721921.0}, {"date": "2025-07-02", "close": 26.84, "volume": 431312.0}, {"date": "2025-07-03", "close": 26.12, "volume": 428013.0}, {"date": "2025-07-07", "close": 26.02, "volume": 335487.0}, {"date": "2025-07-08", "close": 26.23, "volume": 324372.0}, {"date": "2025-07-09", "close": 27.9, "volume": 511006.0}, {"date": "2025-07-10", "close": 28.22, "volume": 640440.0}, {"date": "2025-07-11", "close": 28.3, "volume": 341519.0}, {"date": "2025-07-14", "close": 28.17, "volume": 238817.0}, {"date": "2025-07-15", "close": 26.65, "volume": 411222.0}, {"date": "2025-07-16", "close": 26.94, "volume": 313747.0}, {"date": "2025-07-17", "close": 27.13, "volume": 253546.0}, {"date": "2025-07-18", "close": 25.48, "volume": 668740.0}, {"date": "2025-07-21", "close": 25.41, "volume": 403544.0}, {"date": "2025-07-22", "close": 28.7, "volume": 957031.0}, {"date": "2025-07-23", "close": 28.5, "volume": 522906.0}, {"date": "2025-07-24", "close": 27.3, "volume": 478580.0}, {"date": "2025-07-25", "close": 27.48, "volume": 553399.0}, {"date": "2025-07-28", "close": 27.39, "volume": 269057.0}, {"date": "2025-07-29", "close": 27.27, "volume": 244416.0}, {"date": "2025-07-30", "close": 26.39, "volume": 305543.0}, {"date": "2025-07-31", "close": 25.32, "volume": 498960.0}, {"date": "2025-08-01", "close": 25.14, "volume": 523358.0}, {"date": "2025-08-04", "close": 25.53, "volume": 288842.0}, {"date": "2025-08-05", "close": 26.26, "volume": 464816.0}, {"date": "2025-08-06", "close": 25.59, "volume": 378812.0}, {"date": "2025-08-07", "close": 25.59, "volume": 319040.0}, {"date": "2025-08-08", "close": 25.98, "volume": 385437.0}, {"date": "2025-08-11", "close": 25.09, "volume": 297171.0}, {"date": "2025-08-12", "close": 25.97, "volume": 295475.0}, {"date": "2025-08-13", "close": 29.35, "volume": 778479.0}, {"date": "2025-08-14", "close": 28.04, "volume": 392435.0}, {"date": "2025-08-15", "close": 28.0, "volume": 305038.0}, {"date": "2025-08-18", "close": 28.06, "volume": 350981.0}, {"date": "2025-08-19", "close": 28.52, "volume": 311121.0}, {"date": "2025-08-20", "close": 27.98, "volume": 410372.0}, {"date": "2025-08-21", "close": 27.49, "volume": 195724.0}, {"date": "2025-08-22", "close": 29.66, "volume": 614859.0}, {"date": "2025-08-25", "close": 29.03, "volume": 196477.0}, {"date": "2025-08-26", "close": 28.54, "volume": 208392.0}, {"date": "2025-08-27", "close": 28.09, "volume": 173515.0}, {"date": "2025-08-28", "close": 27.91, "volume": 162202.0}, {"date": "2025-08-29", "close": 27.79, "volume": 232449.0}, {"date": "2025-09-02", "close": 27.41, "volume": 256960.0}, {"date": "2025-09-03", "close": 27.81, "volume": 248984.0}, {"date": "2025-09-04", "close": 28.7, "volume": 373721.0}, {"date": "2025-09-05", "close": 30.94, "volume": 793820.0}, {"date": "2025-09-08", "close": 30.99, "volume": 297761.0}, {"date": "2025-09-09", "close": 29.64, "volume": 287108.0}, {"date": "2025-09-10", "close": 29.04, "volume": 220836.0}, {"date": "2025-09-11", "close": 30.12, "volume": 378494.0}, {"date": "2025-09-12", "close": 29.11, "volume": 286789.0}, {"date": "2025-09-15", "close": 28.78, "volume": 309437.0}, {"date": "2025-09-16", "close": 28.47, "volume": 310114.0}, {"date": "2025-09-17", "close": 28.15, "volume": 356901.0}, {"date": "2025-09-18", "close": 28.43, "volume": 263130.0}, {"date": "2025-09-19", "close": 27.52, "volume": 560953.0}, {"date": "2025-09-22", "close": 26.7, "volume": 398088.0}, {"date": "2025-09-23", "close": 26.9, "volume": 258858.0}, {"date": "2025-09-24", "close": 26.79, "volume": 264807.0}, {"date": "2025-09-25", "close": 25.86, "volume": 274149.0}, {"date": "2025-09-26", "close": 26.17, "volume": 231173.0}, {"date": "2025-09-29", "close": 26.25, "volume": 236192.0}, {"date": "2025-09-30", "close": 25.92, "volume": 256573.0}, {"date": "2025-10-01", "close": 26.22, "volume": 239628.0}, {"date": "2025-10-02", "close": 26.06, "volume": 231008.0}, {"date": "2025-10-03", "close": 26.42, "volume": 215181.0}, {"date": "2025-10-06", "close": 25.65, "volume": 250309.0}, {"date": "2025-10-07", "close": 24.58, "volume": 365212.0}, {"date": "2025-10-08", "close": 24.24, "volume": 325240.0}, {"date": "2025-10-09", "close": 23.54, "volume": 590397.0}, {"date": "2025-10-10", "close": 23.44, "volume": 447566.0}, {"date": "2025-10-13", "close": 23.33, "volume": 339066.0}, {"date": "2025-10-14", "close": 24.17, "volume": 394279.0}, {"date": "2025-10-15", "close": 24.06, "volume": 254157.0}, {"date": "2025-10-16", "close": 23.36, "volume": 228426.0}, {"date": "2025-10-17", "close": 23.36, "volume": 340462.0}, {"date": "2025-10-20", "close": 22.6, "volume": 262202.0}, {"date": "2025-10-21", "close": 23.28, "volume": 195602.0}, {"date": "2025-10-22", "close": 23.05, "volume": 263588.0}, {"date": "2025-10-23", "close": 23.17, "volume": 192732.0}, {"date": "2025-10-24", "close": 23.21, "volume": 219237.0}, {"date": "2025-10-27", "close": 23.19, "volume": 292178.0}, {"date": "2025-10-28", "close": 22.52, "volume": 377478.0}, {"date": "2025-10-29", "close": 21.61, "volume": 430308.0}, {"date": "2025-10-30", "close": 19.98, "volume": 781715.0}, {"date": "2025-10-31", "close": 19.8, "volume": 682311.0}, {"date": "2025-11-03", "close": 19.18, "volume": 383041.0}, {"date": "2025-11-04", "close": 19.07, "volume": 492420.0}, {"date": "2025-11-05", "close": 19.33, "volume": 371994.0}, {"date": "2025-11-06", "close": 18.73, "volume": 315284.0}, {"date": "2025-11-07", "close": 18.92, "volume": 342608.0}, {"date": "2025-11-10", "close": 18.98, "volume": 296420.0}, {"date": "2025-11-11", "close": 18.88, "volume": 227385.0}, {"date": "2025-11-12", "close": 19.52, "volume": 342281.0}, {"date": "2025-11-13", "close": 19.15, "volume": 279533.0}, {"date": "2025-11-14", "close": 19.05, "volume": 243076.0}, {"date": "2025-11-17", "close": 18.0, "volume": 412645.0}, {"date": "2025-11-18", "close": 17.96, "volume": 319633.0}, {"date": "2025-11-19", "close": 17.77, "volume": 248100.0}, {"date": "2025-11-20", "close": 17.69, "volume": 309756.0}, {"date": "2025-11-21", "close": 19.43, "volume": 454553.0}, {"date": "2025-11-24", "close": 18.73, "volume": 383985.0}, {"date": "2025-11-25", "close": 19.47, "volume": 445823.0}, {"date": "2025-11-26", "close": 19.82, "volume": 401871.0}, {"date": "2025-11-28", "close": 19.77, "volume": 109806.0}, {"date": "2025-12-01", "close": 19.32, "volume": 276096.0}, {"date": "2025-12-02", "close": 19.34, "volume": 236884.0}, {"date": "2025-12-03", "close": 19.76, "volume": 370247.0}, {"date": "2025-12-04", "close": 19.12, "volume": 286741.0}, {"date": "2025-12-05", "close": 18.8, "volume": 329433.0}, {"date": "2025-12-08", "close": 18.3, "volume": 311994.0}, {"date": "2025-12-09", "close": 18.05, "volume": 318885.0}, {"date": "2025-12-10", "close": 19.5, "volume": 584394.0}, {"date": "2025-12-11", "close": 19.63, "volume": 405364.0}, {"date": "2025-12-12", "close": 19.9, "volume": 411081.0}, {"date": "2025-12-15", "close": 19.63, "volume": 448096.0}, {"date": "2025-12-16", "close": 19.15, "volume": 320887.0}, {"date": "2025-12-17", "close": 18.67, "volume": 497876.0}, {"date": "2025-12-18", "close": 18.44, "volume": 419191.0}, {"date": "2025-12-19", "close": 17.9, "volume": 1438439.0}, {"date": "2025-12-22", "close": 17.8, "volume": 367842.0}, {"date": "2025-12-23", "close": 17.64, "volume": 263789.0}, {"date": "2025-12-24", "close": 17.91, "volume": 139972.0}, {"date": "2025-12-26", "close": 17.86, "volume": 245931.0}, {"date": "2025-12-29", "close": 17.42, "volume": 510031.0}, {"date": "2025-12-30", "close": 17.34, "volume": 284249.0}, {"date": "2025-12-31", "close": 17.1, "volume": 337687.0}, {"date": "2026-01-02", "close": 17.14, "volume": 447880.0}, {"date": "2026-01-05", "close": 17.15, "volume": 456822.0}, {"date": "2026-01-06", "close": 17.49, "volume": 496715.0}, {"date": "2026-01-07", "close": 16.98, "volume": 724160.0}, {"date": "2026-01-08", "close": 17.64, "volume": 640483.0}, {"date": "2026-01-09", "close": 19.65, "volume": 744813.0}, {"date": "2026-01-12", "close": 19.91, "volume": 439039.0}, {"date": "2026-01-13", "close": 19.93, "volume": 279912.0}, {"date": "2026-01-14", "close": 19.66, "volume": 321319.0}, {"date": "2026-01-15", "close": 20.3, "volume": 404577.0}, {"date": "2026-01-16", "close": 19.58, "volume": 458740.0}, {"date": "2026-01-20", "close": 19.23, "volume": 309115.0}, {"date": "2026-01-21", "close": 19.78, "volume": 375962.0}, {"date": "2026-01-22", "close": 19.35, "volume": 325945.0}, {"date": "2026-01-23", "close": 19.2, "volume": 225419.0}, {"date": "2026-01-26", "close": 18.59, "volume": 357873.0}, {"date": "2026-01-27", "close": 18.41, "volume": 388787.0}, {"date": "2026-01-28", "close": 18.43, "volume": 504601.0}, {"date": "2026-01-29", "close": 18.61, "volume": 530969.0}, {"date": "2026-01-30", "close": 18.39, "volume": 442990.0}, {"date": "2026-02-02", "close": 17.95, "volume": 366094.0}, {"date": "2026-02-03", "close": 18.18, "volume": 503159.0}, {"date": "2026-02-04", "close": 19.37, "volume": 798709.0}, {"date": "2026-02-05", "close": 19.0, "volume": 434498.0}, {"date": "2026-02-06", "close": 19.57, "volume": 469080.0}, {"date": "2026-02-09", "close": 19.71, "volume": 376860.0}, {"date": "2026-02-10", "close": 21.05, "volume": 463269.0}, {"date": "2026-02-11", "close": 20.6, "volume": 386299.0}, {"date": "2026-02-12", "close": 20.39, "volume": 423970.0}, {"date": "2026-02-13", "close": 21.05, "volume": 512530.0}, {"date": "2026-02-17", "close": 20.99, "volume": 423597.0}, {"date": "2026-02-18", "close": 20.86, "volume": 266896.0}, {"date": "2026-02-19", "close": 20.69, "volume": 297032.0}, {"date": "2026-02-20", "close": 20.49, "volume": 368454.0}, {"date": "2026-02-23", "close": 20.03, "volume": 706297.0}, {"date": "2026-02-24", "close": 19.2, "volume": 551304.0}, {"date": "2026-02-25", "close": 18.44, "volume": 458821.0}, {"date": "2026-02-26", "close": 18.42, "volume": 460602.0}, {"date": "2026-02-27", "close": 18.07, "volume": 616048.0}, {"date": "2026-03-02", "close": 17.71, "volume": 702522.0}, {"date": "2026-03-03", "close": 17.55, "volume": 580870.0}, {"date": "2026-03-04", "close": 17.57, "volume": 349179.0}, {"date": "2026-03-05", "close": 17.25, "volume": 757427.0}, {"date": "2026-03-06", "close": 16.4, "volume": 673168.0}, {"date": "2026-03-09", "close": 15.71, "volume": 1213541.0}, {"date": "2026-03-10", "close": 15.8, "volume": 1034730.0}, {"date": "2026-03-11", "close": 15.34, "volume": 891495.0}, {"date": "2026-03-12", "close": 14.8, "volume": 953478.0}, {"date": "2026-03-13", "close": 15.47, "volume": 746694.0}, {"date": "2026-03-16", "close": 15.77, "volume": 1064490.0}, {"date": "2026-03-17", "close": 15.19, "volume": 758962.0}, {"date": "2026-03-18", "close": 14.25, "volume": 1054862.0}, {"date": "2026-03-19", "close": 14.1, "volume": 1066590.0}, {"date": "2026-03-20", "close": 13.82, "volume": 1580855.0}, {"date": "2026-03-23", "close": 14.19, "volume": 1165914.0}, {"date": "2026-03-24", "close": 14.08, "volume": 771702.0}, {"date": "2026-03-25", "close": 14.41, "volume": 658221.0}, {"date": "2026-03-26", "close": 14.21, "volume": 530557.0}, {"date": "2026-03-27", "close": 13.39, "volume": 709062.0}, {"date": "2026-03-30", "close": 13.48, "volume": 660243.0}, {"date": "2026-03-31", "close": 13.92, "volume": 582423.0}, {"date": "2026-04-01", "close": 14.04, "volume": 476374.0}, {"date": "2026-04-02", "close": 14.07, "volume": 546238.0}, {"date": "2026-04-06", "close": 14.53, "volume": 501251.0}, {"date": "2026-04-07", "close": 13.42, "volume": 713039.0}, {"date": "2026-04-08", "close": 14.18, "volume": 815144.0}, {"date": "2026-04-09", "close": 14.25, "volume": 732964.0}, {"date": "2026-04-10", "close": 13.89, "volume": 381739.0}, {"date": "2026-04-13", "close": 14.31, "volume": 511164.0}, {"date": "2026-04-14", "close": 13.84, "volume": 516612.0}, {"date": "2026-04-15", "close": 13.47, "volume": 502571.0}, {"date": "2026-04-16", "close": 13.58, "volume": 487323.0}, {"date": "2026-04-17", "close": 14.82, "volume": 741195.0}, {"date": "2026-04-20", "close": 15.72, "volume": 677870.0}, {"date": "2026-04-21", "close": 15.52, "volume": 819655.0}, {"date": "2026-04-22", "close": 15.65, "volume": 605995.0}, {"date": "2026-04-23", "close": 15.39, "volume": 438283.0}, {"date": "2026-04-24", "close": 15.21, "volume": 481359.0}, {"date": "2026-04-27", "close": 14.85, "volume": 376143.0}, {"date": "2026-04-28", "close": 14.78, "volume": 451490.0}, {"date": "2026-04-29", "close": 14.15, "volume": 520311.0}, {"date": "2026-04-30", "close": 14.6, "volume": 592374.0}, {"date": "2026-05-01", "close": 15.26, "volume": 725929.0}, {"date": "2026-05-04", "close": 14.04, "volume": 741128.0}, {"date": "2026-05-05", "close": 14.21, "volume": 795184.0}, {"date": "2026-05-06", "close": 14.65, "volume": 952203.0}, {"date": "2026-05-07", "close": 14.35, "volume": 630746.0}, {"date": "2026-05-08", "close": 14.32, "volume": 568273.0}, {"date": "2026-05-11", "close": 15.03, "volume": 2001926.0}, {"date": "2026-05-12", "close": 13.02, "volume": 2736037.0}, {"date": "2026-05-13", "close": 13.43, "volume": 1046180.0}, {"date": "2026-05-14", "close": 13.59, "volume": 868933.0}, {"date": "2026-05-15", "close": 13.1, "volume": 982437.0}, {"date": "2026-05-18", "close": 12.85, "volume": 1110024.0}, {"date": "2026-05-19", "close": 12.57, "volume": 1252819.0}, {"date": "2026-05-20", "close": 13.93, "volume": 763455.0}, {"date": "2026-05-21", "close": 14.63, "volume": 728391.0}, {"date": "2026-05-22", "close": 14.59, "volume": 538786.0}, {"date": "2026-05-26", "close": 14.88, "volume": 609810.0}, {"date": "2026-05-27", "close": 15.46, "volume": 623612.0}, {"date": "2026-05-28", "close": 15.53, "volume": 555120.0}, {"date": "2026-05-29", "close": 15.46, "volume": 609906.0}, {"date": "2026-06-01", "close": 15.61, "volume": 537539.0}, {"date": "2026-06-02", "close": 15.05, "volume": 474211.0}, {"date": "2026-06-03", "close": 14.48, "volume": 683202.0}, {"date": "2026-06-04", "close": 14.35, "volume": 747323.0}, {"date": "2026-06-05", "close": 14.6, "volume": 599808.0}, {"date": "2026-06-08", "close": 14.3, "volume": 339691.0}, {"date": "2026-06-09", "close": 14.82, "volume": 561575.0}, {"date": "2026-06-10", "close": 14.43, "volume": 625997.0}, {"date": "2026-06-11", "close": 15.12, "volume": 608554.0}, {"date": "2026-06-12", "close": 15.05, "volume": 645085.0}, {"date": "2026-06-15", "close": 14.91, "volume": 606299.0}, {"date": "2026-06-16", "close": 14.96, "volume": 505703.0}, {"date": "2026-06-17", "close": 14.52, "volume": 752779.0}, {"date": "2026-06-18", "close": 15.6, "volume": 1492892.0}, {"date": "2026-06-22", "close": 14.44, "volume": 569679.0}, {"date": "2026-06-23", "close": 14.75, "volume": 403228.0}, {"date": "2026-06-24", "close": 16.73, "volume": 1028605.0}, {"date": "2026-06-25", "close": 16.79, "volume": 711615.0}, {"date": "2026-06-26", "close": 17.2, "volume": 897436.0}, {"date": "2026-06-29", "close": 17.4, "volume": 906576.0}, {"date": "2026-06-30", "close": 17.26, "volume": 817330.0}, {"date": "2026-07-01", "close": 16.39, "volume": 700998.0}, {"date": "2026-07-02", "close": 16.79, "volume": 511768.0}, {"date": "2026-07-06", "close": 16.38, "volume": 682561.0}, {"date": "2026-07-07", "close": 16.57, "volume": 578921.0}, {"date": "2026-07-08", "close": 15.65, "volume": 1038595.0}, {"date": "2026-07-09", "close": 15.61, "volume": 490533.0}, {"date": "2026-07-10", "close": 15.83, "volume": 536686.0}, {"date": "2026-07-13", "close": 15.54, "volume": 506621.0}, {"date": "2026-07-14", "close": 15.75, "volume": 447699.0}, {"date": "2026-07-15", "close": 16.15, "volume": 544115.0}, {"date": "2026-07-16", "close": 16.52, "volume": 501916.0}, {"date": "2026-07-17", "close": 15.84, "volume": 498383.0}, {"date": "2026-07-20", "close": 14.88, "volume": 604925.0}, {"date": "2026-07-21", "close": 15.24, "volume": 528155.0}, {"date": "2026-07-22", "close": 15.27, "volume": 560872.0}, {"date": "2026-07-23", "close": 14.63, "volume": 718280.0}, {"date": "2026-07-24", "close": 15.92, "volume": 566282.0}, {"date": "2026-07-27", "close": 15.63, "volume": 490264.0}, {"date": "2026-07-28", "close": 16.23, "volume": 477797.0}, {"date": "2026-07-29", "close": 15.42, "volume": 480090.0}, {"date": "2026-07-30", "close": 13.34, "volume": 814081.0}, {"date": "2026-07-31", "close": 12.79, "volume": 926777.0}, {"date": "2026-08-03", "close": 13.0, "volume": 1075574.0}, {"date": "2026-08-04", "close": 14.29, "volume": 1158935.0}, {"date": "2026-08-05", "close": 14.82, "volume": 558559.0}, {"date": "2026-08-06", "close": 14.02, "volume": 502618.0}, {"date": "2026-08-07", "close": 15.03, "volume": 1032865.0}, {"date": "2026-08-10", "close": 13.79, "volume": 1351108.0}, {"date": "2026-08-11", "close": 14.14, "volume": 766764.0}, {"date": "2026-08-12", "close": 14.39, "volume": 595200.0}, {"date": "2026-08-13", "close": 14.84, "volume": 555874.0}, {"date": "2026-08-14", "close": 15.6, "volume": 606016.0}, {"date": "2026-08-17", "close": 15.08, "volume": 514575.0}, {"date": "2026-08-18", "close": 14.29, "volume": 593476.0}, {"date": "2026-08-19", "close": 14.91, "volume": 640105.0}, {"date": "2026-08-20", "close": 14.69, "volume": 482450.0}, {"date": "2026-08-21", "close": 14.92, "volume": 400470.0}, {"date": "2026-08-24", "close": 14.76, "volume": 382778.0}, {"date": "2026-08-25", "close": 15.31, "volume": 382400.0}, {"date": "2026-08-26", "close": 14.7, "volume": 314445.0}, {"date": "2026-08-27", "close": 14.37, "volume": 529204.0}, {"date": "2026-08-28", "close": 14.76, "volume": 302239.0}, {"date": "2026-08-31", "close": 14.05, "volume": 586683.0}, {"date": "2026-09-01", "close": 13.71, "volume": 572453.0}, {"date": "2026-09-02", "close": 13.38, "volume": 714813.0}, {"date": "2026-09-03", "close": 13.8, "volume": 1045134.0}], "refreshing": true}