{"ticker": "FOA", "overview": {"cik": "1828937", "ticker": "FOA", "name": "Finance of America Companies Inc.", "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "sic": "6162", "announcements": [{"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001853905-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001971552-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000607", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001853905-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001853905-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001971552-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001853905-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001853905-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001853905-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054843", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036387", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001971552-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052547", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051897", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001957799-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001853905-26-000020", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-07-10", "title": "Form DEF 14C", "accession": "0001140361-26-028222", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001971552-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046602", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001853905-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046295", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-06-30", "title": "Form PRE 14C", "accession": "0001140361-26-026975", "price_sensitive": false}]}, "description": "Finance of America Companies Inc. trades as FOA on the NYSE and is registered in the United States, classified under Mortgage Bankers & Loan Correspondents (SIC 6162). Privy Trades holds 21 insider filings for the company, from March 2023 to October 2026. Across those, 3 insiders disclosed 1 open-market purchase totalling $15.00M against 7 sales totalling $32.47M. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 15000001.079999998, "sell_n": 7, "sell_sum": 32467179.425, "net": -17467178.345000003, "insiders": 3, "first_date": "2023-03-31", "last_date": "2026-10-19"}, "metrics": {"ticker": "FOA", "has_prices": true, "as_of": "2026-09-23", "last": 14.48, "prev_close": 15.11, "change": -0.629999999999999, "change_pct": -0.041694242223692855, "session_volume": 77448.0, "vwap_5": 14.433572439201418, "vwap_20": 15.937348848166067, "vwap_60": 20.795387154690022, "vwap_250": 21.327946188926, "high_52w": 27.9, "low_52w": 14.01, "avg_volume_20": 71104.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001853905-26-000034", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Jeremy Prahm", "who_key": "Prahm Jeremy", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60265.424999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "An exit at the top? Exec sells $60K of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000034/0001853905-26-000034-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21107}, {"id": "0001853905-26-000028", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Jeremy Prahm", "who_key": "Prahm Jeremy", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100916.40000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Top exec sells $101K of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000028/0001853905-26-000028-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "0001853905-26-000026", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Jeremy Prahm", "who_key": "Prahm Jeremy", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 119214.59999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "An exit at the top? Exec sells $119K of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000026/0001853905-26-000026-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101747}, {"id": "0001853905-26-000024", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Jeremy Prahm", "who_key": "Prahm Jeremy", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 130402.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "An exit at the top? Exec sells $130K of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000024/0001853905-26-000024-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "0001853905-26-000022", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Jeremy Prahm", "who_key": "Prahm Jeremy", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133540.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite trims FOA: $134K", "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000022/0001853905-26-000022-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127667}, {"id": "13DG-0001493152-26-036387", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Bloom Retirement Holdings Inc.", "who_key": "Bloom Retirement Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Bloom Retirement Holdings Inc. moves to a 9.49% activist stake in FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466992/0001493152-26-036387-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-05", "mins": 129107}, {"id": "13DG-0000945621-26-000691", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "COOPERMAN LEON G moves to a 15% passive stake in FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-000691-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}, {"id": "13DG-0001493152-26-022000", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Bloom Retirement Holdings Inc.", "who_key": "Bloom Retirement Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Bloom Retirement Holdings Inc. moves to a 9.49% activist stake in FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466992/0001493152-26-022000-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "13DG-0001493152-26-019356", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Bloom Retirement Holdings Inc.", "who_key": "Bloom Retirement Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Bloom Retirement Holdings Inc. adjusts its stake in FOA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466992/0001493152-26-019356-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}, {"id": "13DG-0000905148-26-001582", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Beach Point Capital Management LP", "who_key": "Beach Point Capital Management 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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beach Point Capital Management LP adjusts its stake in FOA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1453885/0000905148-26-001582-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301907}, {"id": "0001193125-26-089103", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Tactical Opportunities Fund - U - NQ l.l.c.", "who_key": "Blackstone Tactical Opportunities Fund - U - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15961420.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Insider sells $16M of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000119312526089103/0001193125-26-089103-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358067}, {"id": "0001193125-25-311548", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Tactical Opportunities Fund - U - NQ l.l.c.", "who_key": "Blackstone Tactical Opportunities Fund - U - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15961420.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Insider sells $16M of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000119312525311548/0001193125-25-311548-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480467}, {"id": "0000950170-24-041318", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Tactical Opportunities Fund - U - NQ l.l.c.", "who_key": "Blackstone Tactical Opportunities Fund - U - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000095017024041318/0000950170-24-041318-index.htm", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361747}, {"id": "0000950170-24-030068", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Tactical Opportunities Fund - U - NQ l.l.c.", "who_key": "Blackstone Tactical Opportunities Fund - U - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000095017024030068/0000950170-24-030068-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396307}, {"id": "0000899243-23-020347", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Tactical Opportunities Fund - U - NQ l.l.c.", "who_key": "Blackstone Tactical Opportunities Fund - U - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924323020347/0000899243-23-020347-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569107}, {"id": "0000899243-23-018137", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Tactical Opportunities Fund - U - NQ l.l.c.", "who_key": "Blackstone Tactical Opportunities Fund - U - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924323018137/0000899243-23-018137-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700147}, {"id": "0000899243-23-010456", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15000001.079999998, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Big holder adds $15M of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924323010456/0000899243-23-010456-index.htm", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890227}, {"id": "0000899243-23-001875", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924323001875/0000899243-23-001875-index.htm", "trade_date": "2023-01-12", "timestamp": "2023-01-12", "mins": 2002547}, {"id": "0000899243-22-028269", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924322028269/0000899243-22-028269-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228627}, {"id": "0000899243-22-013848", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924322013848/0000899243-22-013848-index.htm", "trade_date": "2022-04-01", "timestamp": "2022-04-01", "mins": 2414387}, {"id": "0000899243-22-009971", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "10% owner files routine paperwork on FOA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924322009971/0000899243-22-009971-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454707}], "recent_buys": [{"id": "0000899243-23-010456", "src": "INSIDERS", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15000001.079999998, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Big holder adds $15M of FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924323010456/0000899243-23-010456-index.htm", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890227}], "institutional": [{"id": "13DG-0001493152-26-036387", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Bloom Retirement Holdings Inc.", "who_key": "Bloom Retirement Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Bloom Retirement Holdings Inc. moves to a 9.49% activist stake in FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466992/0001493152-26-036387-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-05", "mins": 129107}, {"id": "13DG-0000945621-26-000691", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "COOPERMAN LEON G moves to a 15% passive stake in FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-000691-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250067}, {"id": "13DG-0001493152-26-022000", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Bloom Retirement Holdings Inc.", "who_key": "Bloom Retirement Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Bloom Retirement Holdings Inc. moves to a 9.49% activist stake in FOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466992/0001493152-26-022000-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "13DG-0001493152-26-019356", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Bloom Retirement Holdings Inc.", "who_key": "Bloom Retirement Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Bloom Retirement Holdings Inc. adjusts its stake in FOA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466992/0001493152-26-019356-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}, {"id": "13DG-0000905148-26-001582", "src": "13DG", "ticker": "FOA", "cik": "1828937", "company": "Finance of America Companies Inc.", "company_raw": "Finance of America Companies Inc.", "who": "Beach Point Capital Management LP", "who_key": "Beach Point Capital Management 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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Beach Point Capital Management LP adjusts its stake in FOA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1453885/0000905148-26-001582-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301907}], "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": "Finance of America Companies Inc. Class A Common Stock", "new_value": "Finance of America Companies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828937", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828937", "applied": 1, "detected_at": "2026-10-24T10:55:38.642740"}]}, "key_people": [{"who": "Blackstone Tactical Opportunities Fund - U - NQ l.l.c.", "who_key": "Blackstone Tactical Opportunities Fund - U - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 31922840.0, "net": -31922840.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15961420.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000119312526089103/0001193125-26-089103-index.htm"}, {"action": "SELL", "amount": 15961420.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000119312525311548/0001193125-25-311548-index.htm"}], "latest": {"action": "SELL", "amount": 15961420.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000119312526089103/0001193125-26-089103-index.htm"}}, {"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15000001.079999998, "sold": 0, "net": 15000001.079999998, "trades": 1, "top_score": 64.8, "lean": "buying", "history": [{"action": "BUY", "amount": 15000001.079999998, "date": "2023-03-31", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924323010456/0000899243-23-010456-index.htm"}], "latest": {"action": "BUY", "amount": 15000001.079999998, "date": "2023-03-31", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828937/000089924323010456/0000899243-23-010456-index.htm"}}, {"who": "Jeremy Prahm", "who_key": "Prahm Jeremy", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 544339.4249999999, "net": -544339.4249999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60265.424999999996, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000034/0001853905-26-000034-index.htm"}, {"action": "SELL", "amount": 100916.40000000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000028/0001853905-26-000028-index.htm"}, {"action": "SELL", "amount": 119214.59999999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000026/0001853905-26-000026-index.htm"}, {"action": "SELL", "amount": 130402.2, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000024/0001853905-26-000024-index.htm"}, {"action": "SELL", "amount": 133540.8, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000022/0001853905-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 60265.424999999996, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853905/000185390526000034/0001853905-26-000034-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -133540.8}, {"date": "2026-08-10", "net": -130402.2}, {"date": "2026-08-24", "net": -119214.59999999999}, {"date": "2026-09-08", "net": -100916.40000000001}, {"date": "2026-10-19", "net": -60265.424999999996}], "announcements": [{"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001853905-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001971552-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000607", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001853905-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001853905-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001971552-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001853905-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001853905-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001853905-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054843", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036387", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001971552-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052547", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051897", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001957799-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001853905-26-000020", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-07-10", "title": "Form DEF 14C", "accession": "0001140361-26-028222", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001971552-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046602", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001853905-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046295", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-06-30", "title": "Form PRE 14C", "accession": "0001140361-26-026975", "price_sensitive": false}], "performance": {"ticker": "FOA", "has_prices": true, "summary": {"n": 1, "avg": 0.16774193548387098, "win_rate": 1.0, "best": 0.16774193548387098, "worst": 0.16774193548387098, "as_of": "2026-09-23"}, "buys": [{"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15000001.079999998, "date": "2023-03-31", "score": 64.8, "ref_price": 12.4, "return": 0.16774193548387098}]}, "price_series": [{"date": "2019-04-18", "close": 96.85, "volume": 20020.0}, {"date": "2019-04-22", "close": 96.85, "volume": null}, {"date": "2019-04-23", "close": 98.0, "volume": 50.0}, {"date": "2019-04-24", "close": 98.0, "volume": 50.0}, {"date": "2019-04-25", "close": 98.1, "volume": 10155.0}, {"date": "2019-04-26", "close": 97.2, "volume": 50.0}, {"date": "2019-04-29", "close": 97.2, "volume": null}, {"date": "2019-04-30", "close": 97.2, "volume": null}, {"date": "2019-05-01", "close": 97.399, "volume": 190.0}, {"date": "2019-05-02", "close": 97.399, "volume": null}, {"date": "2019-05-03", "close": 97.399, "volume": null}, {"date": "2019-05-06", "close": 97.399, "volume": null}, {"date": "2019-05-07", "close": 97.399, "volume": null}, {"date": "2019-05-08", "close": 97.399, "volume": null}, {"date": "2019-05-09", "close": 97.0, "volume": 140.0}, {"date": "2019-05-10", "close": 97.0, "volume": null}, {"date": "2019-05-13", "close": 97.0, "volume": null}, {"date": "2019-05-14", "close": 97.0, "volume": null}, {"date": "2019-05-15", "close": 97.0, "volume": null}, {"date": "2019-05-16", "close": 96.9, "volume": 10000.0}, {"date": "2019-05-17", "close": 96.9, "volume": null}, {"date": "2019-05-20", "close": 96.9, "volume": null}, {"date": "2019-05-21", "close": 96.9, "volume": null}, {"date": "2019-05-22", "close": 96.9, "volume": null}, {"date": "2019-05-23", "close": 96.9, "volume": null}, {"date": "2019-05-24", "close": 96.9, "volume": null}, {"date": "2019-05-28", "close": 96.9, "volume": null}, {"date": "2019-05-29", "close": 96.9, "volume": null}, {"date": "2019-05-30", "close": 96.9, "volume": null}, {"date": "2019-05-31", "close": 97.0, "volume": 103060.0}, {"date": "2019-06-03", "close": 97.4, "volume": 112.0}, {"date": "2019-06-04", "close": 97.4, "volume": null}, {"date": "2019-06-05", "close": 97.5, "volume": 111.0}, {"date": "2019-06-06", "close": 97.4, "volume": 80.0}, {"date": "2019-06-07", "close": 97.4, "volume": null}, {"date": "2019-06-10", "close": 97.3, "volume": 56421.0}, {"date": "2019-06-11", "close": 98.0, "volume": 30470.0}, {"date": "2019-06-12", "close": 97.2, "volume": 13130.0}, {"date": "2019-06-13", "close": 98.0, "volume": 5340.0}, {"date": "2019-06-14", "close": 97.8, "volume": 70.0}, {"date": "2019-06-17", "close": 98.0, "volume": 10.0}, {"date": "2019-06-18", "close": 98.0, "volume": null}, {"date": "2019-06-19", "close": 98.0, "volume": null}, {"date": "2019-06-20", "close": 98.0, "volume": null}, {"date": "2019-06-21", "close": 97.7, "volume": 90.0}, {"date": "2019-06-24", "close": 97.7, "volume": null}, {"date": "2019-06-25", "close": 97.7, "volume": null}, {"date": "2019-06-26", "close": 97.7, "volume": 1450.0}, {"date": "2019-06-27", "close": 97.6, "volume": 5105.0}, {"date": "2019-06-28", "close": 97.7, "volume": 50.0}, {"date": "2019-07-01", "close": 97.7, "volume": null}, {"date": "2019-07-02", "close": 97.8, "volume": 1050.0}, {"date": "2019-07-03", "close": 97.2, "volume": 581.0}, {"date": "2019-07-05", "close": 97.1, "volume": 10.0}, {"date": "2019-07-08", "close": 97.1, "volume": null}, {"date": "2019-07-09", "close": 97.8, "volume": 943.0}, {"date": "2019-07-10", "close": 97.9, "volume": 5010.0}, {"date": "2019-07-11", "close": 97.9, "volume": 49.0}, {"date": "2019-07-12", "close": 97.9, "volume": null}, {"date": "2019-07-15", "close": 98.0, "volume": 80.0}, {"date": "2019-07-16", "close": 98.5, "volume": 40.0}, {"date": "2019-07-17", "close": 98.5, "volume": 90.0}, {"date": "2019-07-18", "close": 98.5, "volume": 30.0}, {"date": "2019-07-19", "close": 98.5, "volume": 30.0}, {"date": "2019-07-22", "close": 98.5, "volume": null}, {"date": "2019-07-23", "close": 98.0, "volume": 130.0}, {"date": "2019-07-24", "close": 98.4, "volume": 120.0}, {"date": "2019-07-25", "close": 98.4, "volume": null}, {"date": "2019-07-26", "close": 98.5, "volume": 49309.0}, {"date": "2019-07-29", "close": 98.5, "volume": null}, {"date": "2019-07-30", "close": 98.4, "volume": 100.0}, {"date": "2019-07-31", "close": 98.6, "volume": 80.0}, {"date": "2019-08-01", "close": 98.7, "volume": 20.0}, {"date": "2019-08-02", "close": 98.8, "volume": 341.0}, {"date": "2019-08-05", "close": 98.8, "volume": null}, {"date": "2019-08-06", "close": 98.7, "volume": 20.0}, {"date": "2019-08-07", "close": 98.5, "volume": 20570.0}, {"date": "2019-08-08", "close": 98.7, "volume": 10150.0}, {"date": "2019-08-09", "close": 98.71, "volume": 2220.0}, {"date": "2019-08-12", "close": 99.2, "volume": 3540.0}, {"date": "2019-08-13", "close": 99.3, "volume": 330.0}, {"date": "2019-08-14", "close": 98.0, "volume": 3431.0}, {"date": "2019-08-15", "close": 98.8, "volume": 1327.0}, {"date": "2019-08-16", "close": 98.9, "volume": 271.0}, {"date": "2019-08-19", "close": 99.0, "volume": 2640.0}, {"date": "2019-08-20", "close": 98.8, "volume": 1170.0}, {"date": "2019-08-21", "close": 98.8, "volume": 860.0}, {"date": "2019-08-22", "close": 98.9, "volume": 59632.0}, {"date": "2019-08-23", "close": 98.9, "volume": 278.0}, {"date": "2019-08-26", "close": 98.9, "volume": null}, {"date": "2019-08-27", "close": 99.4, "volume": 5386.0}, {"date": "2019-08-28", "close": 99.3, "volume": 10591.0}, {"date": "2019-08-29", "close": 99.3, "volume": 1399.0}, {"date": "2019-08-30", "close": 99.3, "volume": null}, {"date": "2019-09-03", "close": 99.5, "volume": 135.0}, {"date": "2019-09-04", "close": 99.5, "volume": 255.0}, {"date": "2019-09-05", "close": 99.5, "volume": null}, {"date": "2019-09-06", "close": 99.5, "volume": 277.0}, {"date": "2019-09-09", "close": 99.7, "volume": 20.0}, {"date": "2019-09-10", "close": 99.5, "volume": 250.0}, {"date": "2019-09-11", "close": 99.4, "volume": 1075.0}, {"date": "2019-09-12", "close": 98.9, "volume": 5525.0}, {"date": "2019-09-13", "close": 98.9, "volume": 316.0}, {"date": "2019-09-16", "close": 98.9, "volume": 225.0}, {"date": "2019-09-17", "close": 98.9, "volume": 2305.0}, {"date": "2019-09-18", "close": 99.3, "volume": 28.0}, {"date": "2019-09-19", "close": 98.8, "volume": 3215.0}, {"date": "2019-09-20", "close": 98.8, "volume": null}, {"date": "2019-09-23", "close": 98.8, "volume": 10.0}, {"date": "2019-09-24", "close": 98.7, "volume": 567.0}, {"date": "2019-09-25", "close": 99.2, "volume": 41130.0}, {"date": "2019-09-26", "close": 99.3, "volume": 510.0}, {"date": "2019-09-27", "close": 99.3, "volume": null}, {"date": "2019-09-30", "close": 99.3, "volume": null}, {"date": "2019-10-01", "close": 99.1, "volume": 36176.0}, {"date": "2019-10-02", "close": 99.3, "volume": 84.0}, {"date": "2019-10-03", "close": 98.8, "volume": 37110.0}, {"date": "2019-10-04", "close": 99.1, "volume": 15.0}, {"date": "2019-10-07", "close": 98.5, "volume": 2207.0}, {"date": "2019-10-08", "close": 99.0, "volume": 25026.0}, {"date": "2019-10-09", "close": 99.0, "volume": null}, {"date": "2019-10-10", "close": 98.7, "volume": 11909.0}, {"date": "2019-10-11", "close": 99.9, "volume": 95.0}, {"date": "2019-10-14", "close": 99.0, "volume": 3656.0}, {"date": "2019-10-15", "close": 99.0, "volume": null}, {"date": "2019-10-16", "close": 99.0, "volume": null}, {"date": "2019-10-17", "close": 99.0, "volume": null}, {"date": "2019-10-18", "close": 99.0, "volume": null}, {"date": "2019-10-21", "close": 99.0, "volume": null}, {"date": "2019-10-22", "close": 99.0, "volume": null}, {"date": "2019-10-23", "close": 99.5, "volume": 48.0}, {"date": "2019-10-24", "close": 99.5, "volume": null}, {"date": "2019-10-25", "close": 99.5, "volume": null}, {"date": "2019-10-28", "close": 99.5, "volume": null}, {"date": "2019-10-29", "close": 99.5, "volume": 19875.0}, {"date": "2019-10-30", "close": 99.5, "volume": null}, {"date": "2019-10-31", "close": 99.5, "volume": null}, {"date": "2019-11-01", "close": 99.5, "volume": null}, {"date": "2019-11-04", "close": 99.5, "volume": null}, {"date": "2019-11-05", "close": 99.5, "volume": null}, {"date": "2019-11-06", "close": 99.1, "volume": 30.0}, {"date": "2019-11-07", "close": 99.1, "volume": null}, {"date": "2019-11-08", "close": 99.0, "volume": 50.0}, {"date": "2019-11-11", "close": 99.0, "volume": null}, {"date": "2019-11-12", "close": 99.0, "volume": null}, {"date": "2019-11-13", "close": 99.15, "volume": 10.0}, {"date": "2019-11-14", "close": 99.5, "volume": 125010.0}, {"date": "2019-11-15", "close": 99.5, "volume": null}, {"date": "2019-11-18", "close": 99.5, "volume": null}, {"date": "2019-11-19", "close": 99.5, "volume": 22772.0}, {"date": "2019-11-20", "close": 99.7, "volume": 31.0}, {"date": "2019-11-21", "close": 99.7, "volume": 20.0}, {"date": "2019-11-22", "close": 99.7, "volume": null}, {"date": "2019-11-25", "close": 99.0, "volume": 3940.0}, {"date": "2019-11-26", "close": 99.2, "volume": 90.0}, {"date": "2019-11-27", "close": 99.2, "volume": null}, {"date": "2019-11-29", "close": 99.2, "volume": null}, {"date": "2019-12-02", "close": 99.2, "volume": null}, {"date": "2019-12-03", "close": 99.2, "volume": null}, {"date": "2019-12-04", "close": 99.45, "volume": 25000.0}, {"date": "2019-12-05", "close": 99.7, "volume": 502.0}, {"date": "2019-12-06", "close": 99.7, "volume": 50.0}, {"date": "2019-12-09", "close": 99.7, "volume": null}, {"date": "2019-12-10", "close": 99.7, "volume": null}, {"date": "2019-12-11", "close": 99.7, "volume": null}, {"date": "2019-12-12", "close": 99.7, "volume": 39.0}, {"date": "2019-12-13", "close": 99.7, "volume": 17589.0}, {"date": "2019-12-16", "close": 100.0, "volume": 23320.0}, {"date": "2019-12-17", "close": 100.0, "volume": null}, {"date": "2019-12-18", "close": 100.0, "volume": null}, {"date": "2019-12-19", "close": 100.3, "volume": 273.0}, {"date": "2019-12-20", "close": 100.5, "volume": 28.0}, {"date": "2019-12-23", "close": 100.4, "volume": 5035.0}, {"date": "2019-12-24", "close": 100.4, "volume": null}, {"date": "2019-12-26", "close": 100.4, "volume": null}, {"date": "2019-12-27", "close": 100.3, "volume": 30.0}, {"date": "2019-12-30", "close": 100.3, "volume": null}, {"date": "2019-12-31", "close": 100.3, "volume": null}, {"date": "2020-01-02", "close": 100.5, "volume": 15022.0}, {"date": "2020-01-03", "close": 100.45, "volume": 130.0}, {"date": "2020-01-06", "close": 100.4, "volume": 1451.0}, {"date": "2020-01-07", "close": 100.5, "volume": 2437.0}, {"date": "2020-01-08", "close": 100.5, "volume": null}, {"date": "2020-01-09", "close": 100.5, "volume": null}, {"date": "2020-01-10", "close": 100.7, "volume": 27362.0}, {"date": "2020-01-13", "close": 101.3, "volume": 23438.0}, {"date": "2020-01-14", "close": 100.9, "volume": 561.0}, {"date": "2020-01-15", "close": 100.9, "volume": 100.0}, {"date": "2020-01-16", "close": 100.7, "volume": 9536.0}, {"date": "2020-01-17", "close": 100.8, "volume": 28994.0}, {"date": "2020-01-21", "close": 101.04, "volume": 100.0}, {"date": "2020-01-22", "close": 101.04, "volume": null}, {"date": "2020-01-23", "close": 100.9, "volume": 42946.0}, {"date": "2020-01-24", "close": 100.9, "volume": 15030.0}, {"date": "2020-01-27", "close": 100.9, "volume": 48897.0}, {"date": "2020-01-28", "close": 100.8, "volume": 480.0}, {"date": "2020-01-29", "close": 100.8, "volume": 11375.0}, {"date": "2020-01-30", "close": 100.7, "volume": 50.0}, {"date": "2020-01-31", "close": 100.802, "volume": 10.0}, {"date": "2020-02-03", "close": 101.0, "volume": 1280.0}, {"date": "2020-02-04", "close": 101.0, "volume": null}, {"date": "2020-02-05", "close": 101.0, "volume": 40.0}, {"date": "2020-02-06", "close": 100.9, "volume": 210.0}, {"date": "2020-02-07", "close": 100.8, "volume": 164.0}, {"date": "2020-02-10", "close": 100.8, "volume": null}, {"date": "2020-02-11", "close": 100.8, "volume": null}, {"date": "2020-02-12", "close": 101.3, "volume": 470.0}, {"date": "2020-02-13", "close": 100.8, "volume": 8916.0}, {"date": "2020-02-14", "close": 100.8, "volume": null}, {"date": "2020-02-18", "close": 101.4, "volume": 10.0}, {"date": "2020-02-19", "close": 101.4, "volume": null}, {"date": "2020-02-20", "close": 100.6, "volume": 183.0}, {"date": "2020-02-21", "close": 101.5, "volume": 20110.0}, {"date": "2020-02-24", "close": 101.2, "volume": 114.0}, {"date": "2020-02-25", "close": 101.5, "volume": 100.0}, {"date": "2020-02-26", "close": 101.4, "volume": 50.0}, {"date": "2020-02-27", "close": 101.4, "volume": null}, {"date": "2020-02-28", "close": 101.1, "volume": 4717.0}, {"date": "2020-03-02", "close": 100.5, "volume": 29812.0}, {"date": "2020-03-03", "close": 100.892, "volume": 13.0}, {"date": "2020-03-04", "close": 100.892, "volume": null}, {"date": "2020-03-05", "close": 100.5, "volume": 463.0}, {"date": "2020-03-06", "close": 100.6, "volume": 155160.0}, {"date": "2020-03-09", "close": 99.7, "volume": 55434.0}, {"date": "2020-03-10", "close": 99.8, "volume": 4160.0}, {"date": "2020-03-11", "close": 99.6, "volume": 109709.0}, {"date": "2020-03-12", "close": 99.0, "volume": 89546.0}, {"date": "2020-03-13", "close": 99.0, "volume": 40021.0}, {"date": "2020-03-16", "close": 96.2, "volume": 490.0}, {"date": "2020-03-17", "close": 95.552, "volume": 12116.0}, {"date": "2020-03-18", "close": 95.1, "volume": 55055.0}, {"date": "2020-03-19", "close": 95.0, "volume": 896.0}, {"date": "2020-03-20", "close": 95.0, "volume": 15746.0}, {"date": "2020-03-23", "close": 96.0, "volume": 1258.0}, {"date": "2020-03-24", "close": 96.0, "volume": 115.0}, {"date": "2020-03-25", "close": 97.4, "volume": 437.0}, {"date": "2020-03-26", "close": 97.4, "volume": null}, {"date": "2020-03-27", "close": 98.9, "volume": 789.0}, {"date": "2020-03-30", "close": 98.9, "volume": null}, {"date": "2020-03-31", "close": 98.9, "volume": null}, {"date": "2020-04-01", "close": 98.2, "volume": 10621.0}, {"date": "2020-04-02", "close": 102.5, "volume": 3609.0}, {"date": "2020-04-03", "close": 98.4, "volume": 1161.0}, {"date": "2020-04-06", "close": 98.1, "volume": 2359.0}, {"date": "2020-04-07", "close": 99.5, "volume": 174.0}, {"date": "2020-04-08", "close": 99.1, "volume": 12592.0}, {"date": "2020-04-09", "close": 99.0, "volume": 225.0}, {"date": "2020-04-13", "close": 99.0, "volume": null}, {"date": "2020-04-14", "close": 99.6, "volume": 25155.0}, {"date": "2020-04-15", "close": 99.5, "volume": 3521.0}, {"date": "2020-04-16", "close": 99.3, "volume": 251.0}, {"date": "2020-04-17", "close": 99.2, "volume": 6693.0}, {"date": "2020-04-20", "close": 99.2, "volume": null}, {"date": "2020-04-21", "close": 99.3, "volume": 20.0}, {"date": "2020-04-22", "close": 99.6, "volume": 100.0}, {"date": "2020-04-23", "close": 99.6, "volume": null}, {"date": "2020-04-24", "close": 99.7, "volume": 148.0}, {"date": "2020-04-27", "close": 100.0, "volume": 11.0}, {"date": "2020-04-28", "close": 99.6, "volume": 10011.0}, {"date": "2020-04-29", "close": 100.0, "volume": 67320.0}, {"date": "2020-04-30", "close": 100.356, "volume": 722.0}, {"date": "2020-05-01", "close": 99.7, "volume": 818.0}, {"date": "2020-05-04", "close": 99.7, "volume": null}, {"date": "2020-05-05", "close": 99.7, "volume": 50359.0}, {"date": "2020-05-06", "close": 99.7, "volume": 1211.0}, {"date": "2020-05-07", "close": 99.9, "volume": 39.0}, {"date": "2020-05-08", "close": 99.8, "volume": 24.0}, {"date": "2020-05-11", "close": 99.6, "volume": 27.0}, {"date": "2020-05-12", "close": 99.6, "volume": null}, {"date": "2020-05-13", "close": 99.6, "volume": null}, {"date": "2020-05-14", "close": 99.6, "volume": null}, {"date": "2020-05-15", "close": 99.6, "volume": null}, {"date": "2020-05-18", "close": 99.6, "volume": null}, {"date": "2020-05-19", "close": 99.6, "volume": null}, {"date": "2020-05-20", "close": 99.6, "volume": null}, {"date": "2020-05-21", "close": 99.7, "volume": 1047.0}, {"date": "2020-05-22", "close": 99.7, "volume": null}, {"date": "2020-05-26", "close": 99.9, "volume": 42233.0}, {"date": "2020-05-27", "close": 99.9, "volume": null}, {"date": "2020-05-28", "close": 99.9, "volume": null}, {"date": "2020-05-29", "close": 99.9, "volume": null}, {"date": "2020-06-01", "close": 99.9, "volume": null}, {"date": "2020-06-02", "close": 100.0, "volume": 47933.0}, {"date": "2020-06-03", "close": 100.5, "volume": 163.0}, {"date": "2020-06-04", "close": 100.5, "volume": null}, {"date": "2020-06-05", "close": 100.5, "volume": null}, {"date": "2020-06-08", "close": 100.3, "volume": 4031.0}, {"date": "2020-06-09", "close": 100.3, "volume": null}, {"date": "2020-06-10", "close": 100.4, "volume": 27449.0}, {"date": "2020-06-11", "close": 100.0, "volume": 11.0}, {"date": "2020-06-12", "close": 100.0, "volume": 37.0}, {"date": "2020-06-15", "close": 100.5, "volume": 815.0}, {"date": "2020-06-16", "close": 100.5, "volume": 1611.0}, {"date": "2020-06-17", "close": 100.9, "volume": 7352.0}, {"date": "2020-06-18", "close": 100.6, "volume": 41010.0}, {"date": "2020-06-19", "close": 101.3, "volume": 14111.0}, {"date": "2020-06-22", "close": 102.0, "volume": 8293.0}, {"date": "2020-06-23", "close": 102.0, "volume": 1540.0}, {"date": "2020-06-24", "close": 101.6, "volume": 20045.0}, {"date": "2020-06-25", "close": 102.0, "volume": 22.0}, {"date": "2020-06-26", "close": 101.5, "volume": 510.0}, {"date": "2020-06-29", "close": 102.3, "volume": 4625.0}, {"date": "2020-06-30", "close": 102.0, "volume": 1070.0}, {"date": "2020-07-01", "close": 101.1, "volume": 10004.0}, {"date": "2020-07-02", "close": 101.1, "volume": 15835.0}, {"date": "2020-07-06", "close": 101.1, "volume": null}, {"date": "2020-07-07", "close": 102.26, "volume": 1098.0}, {"date": "2020-07-08", "close": 102.26, "volume": null}, {"date": "2020-07-09", "close": 102.2, "volume": 11.0}, {"date": "2020-07-10", "close": 102.6, "volume": 2598.0}, {"date": "2020-07-13", "close": 102.8, "volume": 10150.0}, {"date": "2020-07-14", "close": 102.6, "volume": 2783.0}, {"date": "2020-07-15", "close": 106.0, "volume": 5922.0}, {"date": "2020-07-16", "close": 104.0, "volume": 3095.0}, {"date": "2020-07-17", "close": 105.0, "volume": 1174.0}, {"date": "2020-07-20", "close": 103.001, "volume": 1682.0}, {"date": "2020-07-21", "close": 103.0, "volume": 99.0}, {"date": "2020-07-22", "close": 103.3, "volume": 520.0}, {"date": "2020-07-23", "close": 103.35, "volume": 3080.0}, {"date": "2020-07-24", "close": 103.0, "volume": 1518.0}, {"date": "2020-07-27", "close": 103.0, "volume": 40.0}, {"date": "2020-07-28", "close": 102.9, "volume": 1060.0}, {"date": "2020-07-29", "close": 103.35, "volume": 2738.0}, {"date": "2020-07-30", "close": 102.8, "volume": 2639.0}, {"date": "2020-07-31", "close": 102.3, "volume": 56527.0}, {"date": "2020-08-03", "close": 102.7, "volume": 2793.0}, {"date": "2020-08-04", "close": 102.8, "volume": 22.0}, {"date": "2020-08-05", "close": 101.9, "volume": 1133.0}, {"date": "2020-08-06", "close": 102.2, "volume": 31.0}, {"date": "2020-08-07", "close": 102.5, "volume": 41.0}, {"date": "2020-08-10", "close": 102.2, "volume": 1356.0}, {"date": "2020-08-11", "close": 102.0, "volume": 68.0}, {"date": "2020-08-12", "close": 101.8, "volume": 1015.0}, {"date": "2020-08-13", "close": 101.7, "volume": 571.0}, {"date": "2020-08-14", "close": 101.7, "volume": 919.0}, {"date": "2020-08-17", "close": 101.7, "volume": 13.0}, {"date": "2020-08-18", "close": 101.7, "volume": null}, {"date": "2020-08-19", "close": 101.7, "volume": 291.0}, {"date": "2020-08-20", "close": 101.7, "volume": 50.0}, {"date": "2020-08-21", "close": 101.5, "volume": 18138.0}, {"date": "2020-08-24", "close": 102.3, "volume": 21.0}, {"date": "2020-08-25", "close": 101.6, "volume": 41.0}, {"date": "2020-08-26", "close": 101.4, "volume": 9654.0}, {"date": "2020-08-27", "close": 101.625, "volume": 20.0}, {"date": "2020-08-28", "close": 101.6, "volume": 1191.0}, {"date": "2020-08-31", "close": 101.5, "volume": 54015.0}, {"date": "2020-09-01", "close": 101.7, "volume": 5501.0}, {"date": "2020-09-02", "close": 101.9, "volume": 1280.0}, {"date": "2020-09-03", "close": 101.8, "volume": 310.0}, {"date": "2020-09-04", "close": 101.8, "volume": 11332.0}, {"date": "2020-09-08", "close": 102.0, "volume": 4923.0}, {"date": "2020-09-09", "close": 102.2, "volume": 357.0}, {"date": "2020-09-10", "close": 102.2, "volume": null}, {"date": "2020-09-11", "close": 101.8, "volume": 112.0}, {"date": "2020-09-14", "close": 101.8, "volume": 110.0}, {"date": "2020-09-15", "close": 101.8, "volume": 17941.0}, {"date": "2020-09-16", "close": 102.0, "volume": 3058.0}, {"date": "2020-09-17", "close": 102.152, "volume": 497.0}, {"date": "2020-09-18", "close": 102.0, "volume": 2051.0}, {"date": "2020-09-21", "close": 102.3, "volume": 20.0}, {"date": "2020-09-22", "close": 101.6, "volume": 120.0}, {"date": "2020-09-23", "close": 102.0, "volume": 14320.0}, {"date": "2020-09-24", "close": 101.7, "volume": 13410.0}, {"date": "2020-09-25", "close": 101.999, "volume": 11.0}, {"date": "2020-09-28", "close": 102.2, "volume": 19401.0}, {"date": "2020-09-29", "close": 102.3, "volume": 22.0}, {"date": "2020-09-30", "close": 101.8, "volume": 1368.0}, {"date": "2020-10-01", "close": 102.0, "volume": 5817.0}, {"date": "2020-10-02", "close": 102.5, "volume": 3037.0}, {"date": "2020-10-05", "close": 102.5, "volume": 2434.0}, {"date": "2020-10-06", "close": 102.1, "volume": 4292.0}, {"date": "2020-10-07", "close": 102.6, "volume": 366.0}, {"date": "2020-10-08", "close": 102.5, "volume": 1239.0}, {"date": "2020-10-09", "close": 102.85, "volume": 225.0}, {"date": "2020-10-12", "close": 102.25, "volume": 1257.0}, {"date": "2020-10-13", "close": 101.0, "volume": 144996.0}, {"date": "2020-10-14", "close": 101.0, "volume": 7832.0}, {"date": "2020-10-15", "close": 101.0, "volume": 12930.0}, {"date": "2020-10-16", "close": 101.5, "volume": 21389.0}, {"date": "2020-10-19", "close": 101.5, "volume": 232659.0}, {"date": "2020-10-20", "close": 100.8, "volume": 70024.0}, {"date": "2020-10-21", "close": 100.9, "volume": 132623.0}, {"date": "2020-10-22", "close": 101.5, "volume": 10368.0}, {"date": "2020-10-23", "close": 101.4, "volume": 8348.0}, {"date": "2020-10-26", "close": 101.0, "volume": 20131.0}, {"date": "2020-10-27", "close": 101.2, "volume": 11134.0}, {"date": "2020-10-28", "close": 100.4, "volume": 14377.0}, {"date": "2020-10-29", "close": 100.5, "volume": 1378.0}, {"date": "2020-10-30", "close": 100.6, "volume": 629.0}, {"date": "2020-11-02", "close": 100.7, "volume": 6852.0}, {"date": "2020-11-03", "close": 100.6, "volume": 27146.0}, {"date": "2020-11-04", "close": 100.7, "volume": 450.0}, {"date": "2020-11-05", "close": 100.8, "volume": 55.0}, {"date": "2020-11-06", "close": 101.0, "volume": 13488.0}, {"date": "2020-11-09", "close": 101.15, "volume": 123.0}, {"date": "2020-11-10", "close": 101.2, "volume": 565.0}, {"date": "2020-11-11", "close": 101.4, "volume": 158.0}, {"date": "2020-11-12", "close": 100.901, "volume": 591.0}, {"date": "2020-11-13", "close": 101.2, "volume": 34.0}, {"date": "2020-11-16", "close": 101.25, "volume": 40.0}, {"date": "2020-11-17", "close": 101.0, "volume": 1634.0}, {"date": "2020-11-18", "close": 101.4, "volume": 5957.0}, {"date": "2020-11-19", "close": 101.5, "volume": 2141.0}, {"date": "2020-11-20", "close": 101.4, "volume": 23965.0}, {"date": "2020-11-23", "close": 101.5, "volume": 17747.0}, {"date": "2020-11-24", "close": 101.2, "volume": 17686.0}, {"date": "2020-11-25", "close": 101.2, "volume": 5395.0}, {"date": "2020-11-27", "close": 101.5, "volume": 341.0}, {"date": "2020-11-30", "close": 101.1, "volume": 2956.0}, {"date": "2020-12-01", "close": 101.5, "volume": 5731.0}, {"date": "2020-12-02", "close": 101.3, "volume": 1836.0}, {"date": "2020-12-03", "close": 101.2, "volume": 636.0}, {"date": "2020-12-04", "close": 101.6, "volume": 61722.0}, {"date": "2020-12-07", "close": 102.0, "volume": 12050.0}, {"date": "2020-12-08", "close": 102.0, "volume": 11689.0}, {"date": "2020-12-09", "close": 102.9, "volume": 8877.0}, {"date": "2020-12-10", "close": 102.8, "volume": 6666.0}, {"date": "2020-12-11", "close": 102.6, "volume": 21828.0}, {"date": "2020-12-14", "close": 102.8, "volume": 11998.0}, {"date": "2020-12-15", "close": 102.5, "volume": 23964.0}, {"date": "2020-12-16", "close": 102.5, "volume": 26356.0}, {"date": "2020-12-17", "close": 102.1, "volume": 12967.0}, {"date": "2020-12-18", "close": 102.8, "volume": 8788.0}, {"date": "2020-12-21", "close": 102.5, "volume": 10214.0}, {"date": "2020-12-22", "close": 103.1, "volume": 12400.0}, {"date": "2020-12-23", "close": 105.0, "volume": 108312.0}, {"date": "2020-12-24", "close": 106.5, "volume": 140534.0}, {"date": "2020-12-28", "close": 107.5, "volume": 138448.0}, {"date": "2020-12-29", "close": 104.6, "volume": 148696.0}, {"date": "2020-12-30", "close": 104.0, "volume": 54308.0}, {"date": "2020-12-31", "close": 104.0, "volume": 53918.0}, {"date": "2021-01-04", "close": 103.1, "volume": 79454.0}, {"date": "2021-01-05", "close": 103.9, "volume": 50244.0}, {"date": "2021-01-06", "close": 103.1, "volume": 50055.0}, {"date": "2021-01-07", "close": 104.4, "volume": 42420.0}, {"date": "2021-01-08", "close": 103.9, "volume": 62867.0}, {"date": "2021-01-11", "close": 103.0, "volume": 42673.0}, {"date": "2021-01-12", "close": 103.9, "volume": 176230.0}, {"date": "2021-01-13", "close": 103.0, "volume": 49899.0}, {"date": "2021-01-14", "close": 102.9, "volume": 44678.0}, {"date": "2021-01-15", "close": 102.5, "volume": 37536.0}, {"date": "2021-01-19", "close": 102.9, "volume": 27226.0}, {"date": "2021-01-20", "close": 103.0, "volume": 35028.0}, {"date": "2021-01-21", "close": 102.6, "volume": 25201.0}, {"date": "2021-01-22", "close": 102.4, "volume": 23669.0}, {"date": "2021-01-25", "close": 102.7, "volume": 44004.0}, {"date": "2021-01-26", "close": 102.1, "volume": 21303.0}, {"date": "2021-01-27", "close": 101.9, "volume": 61080.0}, {"date": "2021-01-28", "close": 101.9, "volume": 22415.0}, {"date": "2021-01-29", "close": 101.9, "volume": 17909.0}, {"date": "2021-02-01", "close": 101.7, "volume": 68977.0}, {"date": "2021-02-02", "close": 101.7, "volume": 64947.0}, {"date": "2021-02-03", "close": 101.8, "volume": 43023.0}, {"date": "2021-02-04", "close": 101.8, "volume": 54010.0}, {"date": "2021-02-05", "close": 102.0, "volume": 31344.0}, {"date": "2021-02-08", "close": 101.8, "volume": 46046.0}, {"date": "2021-02-09", "close": 102.0, "volume": 16418.0}, {"date": "2021-02-10", "close": 101.8, "volume": 19355.0}, {"date": "2021-02-11", "close": 101.9, "volume": 29647.0}, {"date": "2021-02-12", "close": 102.0, "volume": 20061.0}, {"date": "2021-02-16", "close": 101.9, "volume": 136187.0}, {"date": "2021-02-17", "close": 101.9, "volume": 25867.0}, {"date": "2021-02-18", "close": 101.8, "volume": 131885.0}, {"date": "2021-02-19", "close": 101.7, "volume": 65660.0}, {"date": "2021-02-22", "close": 101.7, "volume": 24775.0}, {"date": "2021-02-23", "close": 101.6, "volume": 53675.0}, {"date": "2021-02-24", "close": 101.9, "volume": 25078.0}, {"date": "2021-02-25", "close": 101.7, "volume": 69715.0}, {"date": "2021-02-26", "close": 101.7, "volume": 63094.0}, {"date": "2021-03-01", "close": 101.7, "volume": 106122.0}, {"date": "2021-03-02", "close": 101.4, "volume": 105926.0}, {"date": "2021-03-03", "close": 101.4, "volume": 244025.0}, {"date": "2021-03-04", "close": 101.5, "volume": 37016.0}, {"date": "2021-03-05", "close": 101.8, "volume": 38292.0}, {"date": "2021-03-08", "close": 101.7, "volume": 19908.0}, {"date": "2021-03-09", "close": 101.5, "volume": 33457.0}, {"date": "2021-03-10", "close": 101.6, "volume": 24246.0}, {"date": "2021-03-11", "close": 101.6, "volume": 71570.0}, {"date": "2021-03-12", "close": 101.6, "volume": 29997.0}, {"date": "2021-03-15", "close": 101.4, "volume": 40061.0}, {"date": "2021-03-16", "close": 101.4, "volume": 84326.0}, {"date": "2021-03-17", "close": 101.4, "volume": 243899.0}, {"date": "2021-03-18", "close": 101.9, "volume": 232576.0}, {"date": "2021-03-19", "close": 101.5, "volume": 139806.0}, {"date": "2021-03-22", "close": 100.3, "volume": 215403.0}, {"date": "2021-03-23", "close": 96.5, "volume": 63527.0}, {"date": "2021-03-24", "close": 99.0, "volume": 37454.0}, {"date": "2021-03-25", "close": 95.3, "volume": 34898.0}, {"date": "2021-03-26", "close": 95.8, "volume": 31876.0}, {"date": "2021-03-29", "close": 96.7, "volume": 29135.0}, {"date": "2021-03-30", "close": 98.4, "volume": 19994.0}, {"date": "2021-03-31", "close": 95.5, "volume": 14708.0}, {"date": "2021-04-01", "close": 94.8, "volume": 24123.0}, {"date": "2021-04-06", "close": 97.2, "volume": 26912.0}, {"date": "2021-04-07", "close": 97.2, "volume": 32611.0}, {"date": "2021-04-08", "close": 93.5, "volume": 47942.0}, {"date": "2021-04-09", "close": 99.5, "volume": 24159.0}, {"date": "2021-04-12", "close": 100.1, "volume": 28241.0}, {"date": "2021-04-13", "close": 99.3, "volume": 27993.0}, {"date": "2021-04-14", "close": 100.1, "volume": 21898.0}, {"date": "2021-04-15", "close": 100.1, "volume": 20459.0}, {"date": "2021-04-16", "close": 100.6, "volume": 45114.0}, {"date": "2021-04-19", "close": 101.7, "volume": 47255.0}, {"date": "2021-04-20", "close": 100.0, "volume": 29712.0}, {"date": "2021-04-21", "close": 99.7, "volume": 26129.0}, {"date": "2021-04-22", "close": 101.9, "volume": 24033.0}, {"date": "2021-04-23", "close": 100.7, "volume": 35363.0}, {"date": "2021-04-26", "close": 101.9, "volume": 8852.0}, {"date": "2021-04-27", "close": 105.1, "volume": 25566.0}, {"date": "2021-04-28", "close": 109.4, "volume": 46293.0}, {"date": "2021-04-29", "close": 111.9, "volume": 32188.0}, {"date": "2021-04-30", "close": 111.4, "volume": 39411.0}, {"date": "2021-05-03", "close": 113.9, "volume": 28573.0}, {"date": "2021-05-04", "close": 114.8, "volume": 25023.0}, {"date": "2021-05-05", "close": 116.2, "volume": 8769.0}, {"date": "2021-05-06", "close": 111.6, "volume": 39913.0}, {"date": "2021-05-07", "close": 109.5, "volume": 32627.0}, {"date": "2021-05-10", "close": 106.3, "volume": 27203.0}, {"date": "2021-05-11", "close": 102.5, "volume": 32985.0}, {"date": "2021-05-12", "close": 99.1, "volume": 36325.0}, {"date": "2021-05-13", "close": 92.9, "volume": 47648.0}, {"date": "2021-05-14", "close": 97.9, "volume": 36692.0}, {"date": "2021-05-17", "close": 103.6, "volume": 38380.0}, {"date": "2021-05-18", "close": 104.4, "volume": 35321.0}, {"date": "2021-05-19", "close": 104.6, "volume": 30690.0}, {"date": "2021-05-20", "close": 105.0, "volume": 51209.0}, {"date": "2021-05-21", "close": 105.1, "volume": 61231.0}, {"date": "2021-05-24", "close": 104.9, "volume": 19571.0}, {"date": "2021-05-25", "close": 98.5, "volume": 34523.0}, {"date": "2021-05-26", "close": 99.0, "volume": 18460.0}, {"date": "2021-05-27", "close": 98.2, "volume": 32495.0}, {"date": "2021-05-28", "close": 98.6, "volume": 14260.0}, {"date": "2021-06-01", "close": 104.8, "volume": 29773.0}, {"date": "2021-06-02", "close": 104.1, "volume": 34446.0}, {"date": "2021-06-03", "close": 102.1, "volume": 26121.0}, {"date": "2021-06-04", "close": 102.8, "volume": 31040.0}, {"date": "2021-06-07", "close": 92.4, "volume": 99163.0}, {"date": "2021-06-08", "close": 93.0, "volume": 91052.0}, {"date": "2021-06-09", "close": 86.6, "volume": 78728.0}, {"date": "2021-06-10", "close": 84.6, "volume": 98359.0}, {"date": "2021-06-11", "close": 79.3, "volume": 109577.0}, {"date": "2021-06-14", "close": 73.0, "volume": 133765.0}, {"date": "2021-06-15", "close": 88.9, "volume": 905543.0}, {"date": "2021-06-16", "close": 84.4, "volume": 110631.0}, {"date": "2021-06-17", "close": 82.7, "volume": 114835.0}, {"date": "2021-06-18", "close": 77.6, "volume": 166626.0}, {"date": "2021-06-21", "close": 78.8, "volume": 49351.0}, {"date": "2021-06-22", "close": 78.9, "volume": 57811.0}, {"date": "2021-06-23", "close": 81.1, "volume": 50084.0}, {"date": "2021-06-24", "close": 83.0, "volume": 40045.0}, {"date": "2021-06-25", "close": 78.4, "volume": 433924.0}, {"date": "2021-06-28", "close": 76.3, "volume": 51728.0}, {"date": "2021-06-29", "close": 74.4, "volume": 79797.0}, {"date": "2021-06-30", "close": 76.3, "volume": 64221.0}, {"date": "2021-07-01", "close": 76.4, "volume": 63816.0}, {"date": "2021-07-02", "close": 74.9, "volume": 34742.0}, {"date": "2021-07-06", "close": 75.0, "volume": 28878.0}, {"date": "2021-07-07", "close": 72.9, "volume": 45631.0}, {"date": "2021-07-08", "close": 71.3, "volume": 52760.0}, {"date": "2021-07-09", "close": 72.4, "volume": 32526.0}, {"date": "2021-07-12", "close": 71.2, "volume": 65686.0}, {"date": "2021-07-13", "close": 68.8, "volume": 65168.0}, {"date": "2021-07-14", "close": 67.1, "volume": 49192.0}, {"date": "2021-07-15", "close": 66.2, "volume": 41410.0}, {"date": "2021-07-16", "close": 65.2, "volume": 44741.0}, {"date": "2021-07-19", "close": 65.5, "volume": 57804.0}, {"date": "2021-07-20", "close": 65.3, "volume": 45216.0}, {"date": "2021-07-21", "close": 68.5, "volume": 46049.0}, {"date": "2021-07-22", "close": 66.4, "volume": 27306.0}, {"date": "2021-07-23", "close": 64.9, "volume": 40570.0}, {"date": "2021-07-26", "close": 66.6, "volume": 32527.0}, {"date": "2021-07-27", "close": 65.2, "volume": 22161.0}, {"date": "2021-07-28", "close": 66.7, "volume": 30415.0}, {"date": "2021-07-29", "close": 67.1, "volume": 21950.0}, {"date": "2021-07-30", "close": 64.5, "volume": 33668.0}, {"date": "2021-08-02", "close": 65.1, "volume": 30357.0}, {"date": "2021-08-03", "close": 64.6, "volume": 29338.0}, {"date": "2021-08-04", "close": 62.9, "volume": 33979.0}, {"date": "2021-08-05", "close": 63.9, "volume": 24718.0}, {"date": "2021-08-06", "close": 66.2, "volume": 22636.0}, {"date": "2021-08-09", "close": 66.0, "volume": 24700.0}, {"date": "2021-08-10", "close": 65.5, "volume": 24362.0}, {"date": "2021-08-11", "close": 67.2, "volume": 25123.0}, {"date": "2021-08-12", "close": 53.3, "volume": 160240.0}, {"date": "2021-08-13", "close": 53.3, "volume": 63280.0}, {"date": "2021-08-16", "close": 52.0, "volume": 83590.0}, {"date": "2021-08-17", "close": 53.6, "volume": 43013.0}, {"date": "2021-08-18", "close": 52.0, "volume": 51121.0}, {"date": "2021-08-19", "close": 51.9, "volume": 61269.0}, {"date": "2021-08-20", "close": 53.1, "volume": 32176.0}, {"date": "2021-08-23", "close": 55.2, "volume": 30265.0}, {"date": "2021-08-24", "close": 58.0, "volume": 71478.0}, {"date": "2021-08-25", "close": 55.7, "volume": 38165.0}, {"date": "2021-08-26", "close": 52.7, "volume": 28855.0}, {"date": "2021-08-27", "close": 54.6, "volume": 34825.0}, {"date": "2021-08-30", "close": 53.2, "volume": 15848.0}, {"date": "2021-08-31", "close": 55.0, "volume": 37556.0}, {"date": "2021-09-01", "close": 54.3, "volume": 46660.0}, {"date": "2021-09-02", "close": 54.6, "volume": 38168.0}, {"date": "2021-09-03", "close": 56.4, "volume": 43271.0}, {"date": "2021-09-07", "close": 56.1, "volume": 28334.0}, {"date": "2021-09-08", "close": 54.7, "volume": 36393.0}, {"date": "2021-09-09", "close": 53.3, "volume": 49557.0}, {"date": "2021-09-10", "close": 51.0, "volume": 53588.0}, {"date": "2021-09-13", "close": 50.3, "volume": 42446.0}, {"date": "2021-09-14", "close": 49.1, "volume": 61439.0}, {"date": "2021-09-15", "close": 51.7, "volume": 38717.0}, {"date": "2021-09-16", "close": 51.4, "volume": 17872.0}, {"date": "2021-09-17", "close": 49.1, "volume": 55716.0}, {"date": "2021-09-20", "close": 49.3, "volume": 44422.0}, {"date": "2021-09-21", "close": 48.4, "volume": 21335.0}, {"date": "2021-09-22", "close": 49.2, "volume": 27377.0}, {"date": "2021-09-23", "close": 51.4, "volume": 34853.0}, {"date": "2021-09-24", "close": 49.7, "volume": 20862.0}, {"date": "2021-09-27", "close": 53.0, "volume": 30439.0}, {"date": "2021-09-28", "close": 50.3, "volume": 15449.0}, {"date": "2021-09-29", "close": 50.1, "volume": 13365.0}, {"date": "2021-09-30", "close": 49.5, "volume": 12962.0}, {"date": "2021-10-01", "close": 51.0, "volume": 11084.0}, {"date": "2021-10-04", "close": 49.5, "volume": 34234.0}, {"date": "2021-10-05", "close": 50.5, "volume": 14152.0}, {"date": "2021-10-06", "close": 49.9, "volume": 15636.0}, {"date": "2021-10-07", "close": 51.4, "volume": 11409.0}, {"date": "2021-10-08", "close": 51.0, "volume": 17834.0}, {"date": "2021-10-11", "close": 47.5, "volume": 27722.0}, {"date": "2021-10-12", "close": 47.3, "volume": 31538.0}, {"date": "2021-10-13", "close": 47.6, "volume": 42188.0}, {"date": "2021-10-14", "close": 48.7, "volume": 16295.0}, {"date": "2021-10-15", "close": 47.6, "volume": 21030.0}, {"date": "2021-10-18", "close": 46.3, "volume": 15641.0}, {"date": "2021-10-19", "close": 47.8, "volume": 17820.0}, {"date": "2021-10-20", "close": 48.0, "volume": 14973.0}, {"date": "2021-10-21", "close": 47.5, "volume": 34866.0}, {"date": "2021-10-22", "close": 47.3, "volume": 10766.0}, {"date": "2021-10-25", "close": 47.7, "volume": 17297.0}, {"date": "2021-10-26", "close": 47.4, "volume": 10511.0}, {"date": "2021-10-27", "close": 45.3, "volume": 19034.0}, {"date": "2021-10-28", "close": 46.4, "volume": 20838.0}, {"date": "2021-10-29", "close": 47.9, "volume": 17735.0}, {"date": "2021-11-01", "close": 49.6, "volume": 31890.0}, {"date": "2021-11-02", "close": 49.6, "volume": 19750.0}, {"date": "2021-11-03", "close": 51.2, "volume": 22666.0}, {"date": "2021-11-04", "close": 51.5, "volume": 17022.0}, {"date": "2021-11-05", "close": 51.9, "volume": 24776.0}, {"date": "2021-11-08", "close": 50.2, "volume": 21306.0}, {"date": "2021-11-09", "close": 55.8, "volume": 46967.0}, {"date": "2021-11-10", "close": 58.1, "volume": 39863.0}, {"date": "2021-11-11", "close": 58.5, "volume": 19789.0}, {"date": "2021-11-12", "close": 57.9, "volume": 17769.0}, {"date": "2021-11-15", "close": 56.4, "volume": 25760.0}, {"date": "2021-11-16", "close": 57.3, "volume": 28178.0}, {"date": "2021-11-17", "close": 54.6, "volume": 18385.0}, {"date": "2021-11-18", "close": 53.5, "volume": 27603.0}, {"date": "2021-11-19", "close": 52.0, "volume": 24491.0}, {"date": "2021-11-22", "close": 47.8, "volume": 74910.0}, {"date": "2021-11-23", "close": 47.8, "volume": 41612.0}, {"date": "2021-11-24", "close": 45.5, "volume": 33220.0}, {"date": "2021-11-26", "close": 44.5, "volume": 42049.0}, {"date": "2021-11-29", "close": 41.4, "volume": 55510.0}, {"date": "2021-11-30", "close": 41.0, "volume": 58581.0}, {"date": "2021-12-01", "close": 40.8, "volume": 37348.0}, {"date": "2021-12-02", "close": 42.0, "volume": 37120.0}, {"date": "2021-12-03", "close": 44.2, "volume": 50442.0}, {"date": "2021-12-06", "close": 46.7, "volume": 53773.0}, {"date": "2021-12-07", "close": 47.9, "volume": 31280.0}, {"date": "2021-12-08", "close": 49.1, "volume": 23115.0}, {"date": "2021-12-09", "close": 49.3, "volume": 34805.0}, {"date": "2021-12-10", "close": 49.9, "volume": 18799.0}, {"date": "2021-12-13", "close": 45.9, "volume": 29201.0}, {"date": "2021-12-14", "close": 48.0, "volume": 36963.0}, {"date": "2021-12-15", "close": 44.5, "volume": 192482.0}, {"date": "2021-12-16", "close": 40.5, "volume": 105922.0}, {"date": "2021-12-17", "close": 39.0, "volume": 613667.0}, {"date": "2021-12-20", "close": 39.2, "volume": 70458.0}, {"date": "2021-12-21", "close": 38.7, "volume": 62477.0}, {"date": "2021-12-22", "close": 39.0, "volume": 41167.0}, {"date": "2021-12-23", "close": 39.9, "volume": 376970.0}, {"date": "2021-12-27", "close": 40.7, "volume": 47986.0}, {"date": "2021-12-28", "close": 41.0, "volume": 33358.0}, {"date": "2021-12-29", "close": 40.2, "volume": 51089.0}, {"date": "2021-12-30", "close": 40.0, "volume": 68150.0}, {"date": "2021-12-31", "close": 39.7, "volume": 35880.0}, {"date": "2022-01-03", "close": 40.2, "volume": 32353.0}, {"date": "2022-01-04", "close": 40.1, "volume": 36764.0}, {"date": "2022-01-05", "close": 39.2, "volume": 35110.0}, {"date": "2022-01-06", "close": 38.6, "volume": 27354.0}, {"date": "2022-01-07", "close": 40.7, "volume": 65858.0}, {"date": "2022-01-10", "close": 41.4, "volume": 52922.0}, {"date": "2022-01-11", "close": 41.5, "volume": 30609.0}, {"date": "2022-01-12", "close": 41.9, "volume": 20123.0}, {"date": "2022-01-13", "close": 41.6, "volume": 13877.0}, {"date": "2022-01-14", "close": 41.8, "volume": 41223.0}, {"date": "2022-01-18", "close": 41.6, "volume": 21551.0}, {"date": "2022-01-19", "close": 39.8, "volume": 41090.0}, {"date": "2022-01-20", "close": 38.8, "volume": 48923.0}, {"date": "2022-01-21", "close": 38.1, "volume": 29443.0}, {"date": "2022-01-24", "close": 37.8, "volume": 43786.0}, {"date": "2022-01-25", "close": 38.7, "volume": 32039.0}, {"date": "2022-01-26", "close": 38.6, "volume": 24394.0}, {"date": "2022-01-27", "close": 36.4, "volume": 24396.0}, {"date": "2022-01-28", "close": 37.5, "volume": 55822.0}, {"date": "2022-01-31", "close": 37.3, "volume": 23998.0}, {"date": "2022-02-01", "close": 38.8, "volume": 27022.0}, {"date": "2022-02-02", "close": 36.4, "volume": 15936.0}, {"date": "2022-02-03", "close": 33.9, "volume": 103938.0}, {"date": "2022-02-04", "close": 32.5, "volume": 23404.0}, {"date": "2022-02-07", "close": 32.6, "volume": 29941.0}, {"date": "2022-02-08", "close": 32.5, "volume": 22913.0}, {"date": "2022-02-09", "close": 32.4, "volume": 106534.0}, {"date": "2022-02-10", "close": 32.5, "volume": 52386.0}, {"date": "2022-02-11", "close": 33.2, "volume": 26011.0}, {"date": "2022-02-14", "close": 33.3, "volume": 12120.0}, {"date": "2022-02-15", "close": 34.4, "volume": 40451.0}, {"date": "2022-02-16", "close": 35.9, "volume": 31060.0}, {"date": "2022-02-17", "close": 35.4, "volume": 21762.0}, {"date": "2022-02-18", "close": 36.5, "volume": 25706.0}, {"date": "2022-02-22", "close": 33.6, "volume": 27468.0}, {"date": "2022-02-23", "close": 32.8, "volume": 20627.0}, {"date": "2022-02-24", "close": 32.6, "volume": 39497.0}, {"date": "2022-02-25", "close": 33.1, "volume": 17550.0}, {"date": "2022-02-28", "close": 32.4, "volume": 15573.0}, {"date": "2022-03-01", "close": 31.9, "volume": 28982.0}, {"date": "2022-03-02", "close": 32.5, "volume": 49072.0}, {"date": "2022-03-03", "close": 35.7, "volume": 52625.0}, {"date": "2022-03-04", "close": 32.4, "volume": 55878.0}, {"date": "2022-03-07", "close": 30.1, "volume": 46693.0}, {"date": "2022-03-08", "close": 29.6, "volume": 39352.0}, {"date": "2022-03-09", "close": 31.3, "volume": 25279.0}, {"date": "2022-03-10", "close": 31.5, "volume": 23061.0}, {"date": "2022-03-11", "close": 29.0, "volume": 31421.0}, {"date": "2022-03-14", "close": 29.9, "volume": 24717.0}, {"date": "2022-03-15", "close": 30.7, "volume": 32285.0}, {"date": "2022-03-16", "close": 32.3, "volume": 57013.0}, {"date": "2022-03-17", "close": 32.9, "volume": 17786.0}, {"date": "2022-03-18", "close": 33.2, "volume": 33387.0}, {"date": "2022-03-21", "close": 31.3, "volume": 32233.0}, {"date": "2022-03-22", "close": 32.4, "volume": 26569.0}, {"date": "2022-03-23", "close": 31.4, "volume": 35467.0}, {"date": "2022-03-24", "close": 31.5, "volume": 24759.0}, {"date": "2022-03-25", "close": 30.5, "volume": 15879.0}, {"date": "2022-03-28", "close": 30.6, "volume": 21539.0}, {"date": "2022-03-29", "close": 31.2, "volume": 23943.0}, {"date": "2022-03-30", "close": 31.0, "volume": 19122.0}, {"date": "2022-03-31", "close": 30.4, "volume": 18373.0}, {"date": "2022-04-01", "close": 30.7, "volume": 24432.0}, {"date": "2022-04-04", "close": 31.5, "volume": 27502.0}, {"date": "2022-04-05", "close": 30.2, "volume": 43894.0}, {"date": "2022-04-06", "close": 27.7, "volume": 43621.0}, {"date": "2022-04-07", "close": 26.2, "volume": 33667.0}, {"date": "2022-04-08", "close": 25.4, "volume": 19841.0}, {"date": "2022-04-11", "close": 26.4, "volume": 23879.0}, {"date": "2022-04-12", "close": 25.8, "volume": 10746.0}, {"date": "2022-04-13", "close": 26.9, "volume": 21182.0}, {"date": "2022-04-14", "close": 26.3, "volume": 11584.0}, {"date": "2022-04-18", "close": 25.6, "volume": 10690.0}, {"date": "2022-04-19", "close": 24.6, "volume": 69259.0}, {"date": "2022-04-20", "close": 25.1, "volume": 10329.0}, {"date": "2022-04-21", "close": 24.2, "volume": 12952.0}, {"date": "2022-04-22", "close": 24.1, "volume": 11858.0}, {"date": "2022-04-25", "close": 24.9, "volume": 11413.0}, {"date": "2022-04-26", "close": 24.3, "volume": 14185.0}, {"date": "2022-04-27", "close": 23.7, "volume": 20459.0}, {"date": "2022-04-28", "close": 24.2, "volume": 22411.0}, {"date": "2022-04-29", "close": 22.6, "volume": 13116.0}, {"date": "2022-05-02", "close": 22.7, "volume": 17301.0}, {"date": "2022-05-03", "close": 24.0, "volume": 26085.0}, {"date": "2022-05-04", "close": 24.8, "volume": 12246.0}, {"date": "2022-05-05", "close": 25.4, "volume": 32128.0}, {"date": "2022-05-06", "close": 24.9, "volume": 30809.0}, {"date": "2022-05-09", "close": 24.6, "volume": 25714.0}, {"date": "2022-05-10", "close": 22.9, "volume": 51065.0}, {"date": "2022-05-11", "close": 23.6, "volume": 33673.0}, {"date": "2022-05-12", "close": 23.4, "volume": 43791.0}, {"date": "2022-05-13", "close": 23.7, "volume": 47315.0}, {"date": "2022-05-16", "close": 22.9, "volume": 18172.0}, {"date": "2022-05-17", "close": 25.2, "volume": 35827.0}, {"date": "2022-05-18", "close": 24.3, "volume": 24318.0}, {"date": "2022-05-19", "close": 24.0, "volume": 20451.0}, {"date": "2022-05-20", "close": 24.2, "volume": 13431.0}, {"date": "2022-05-23", "close": 24.4, "volume": 14791.0}, {"date": "2022-05-24", "close": 24.4, "volume": 11187.0}, {"date": "2022-05-25", "close": 24.9, "volume": 12837.0}, {"date": "2022-05-26", "close": 25.5, "volume": 41446.0}, {"date": "2022-05-27", "close": 25.1, "volume": 25655.0}, {"date": "2022-05-31", "close": 24.2, "volume": 20552.0}, {"date": "2022-06-01", "close": 24.0, "volume": 15730.0}, {"date": "2022-06-02", "close": 23.3, "volume": 26715.0}, {"date": "2022-06-03", "close": 23.6, "volume": 43092.0}, {"date": "2022-06-06", "close": 20.6, "volume": 96433.0}, {"date": "2022-06-07", "close": 21.5, "volume": 69644.0}, {"date": "2022-06-08", "close": 21.7, "volume": 47481.0}, {"date": "2022-06-09", "close": 21.0, "volume": 56412.0}, {"date": "2022-06-10", "close": 19.9, "volume": 26273.0}, {"date": "2022-06-13", "close": 19.3, "volume": 43949.0}, {"date": "2022-06-14", "close": 18.9, "volume": 27318.0}, {"date": "2022-06-15", "close": 18.5, "volume": 29803.0}, {"date": "2022-06-16", "close": 17.6, "volume": 40036.0}, {"date": "2022-06-17", "close": 18.0, "volume": 41740.0}, {"date": "2022-06-21", "close": 18.1, "volume": 48552.0}, {"date": "2022-06-22", "close": 17.4, "volume": 37615.0}, {"date": "2022-06-23", "close": 17.6, "volume": 29140.0}, {"date": "2022-06-24", "close": 17.3, "volume": 205663.0}, {"date": "2022-06-27", "close": 16.6, "volume": 37574.0}, {"date": "2022-06-28", "close": 16.2, "volume": 26288.0}, {"date": "2022-06-29", "close": 16.1, "volume": 32292.0}, {"date": "2022-06-30", "close": 15.7, "volume": 18145.0}, {"date": "2022-07-01", "close": 17.1, "volume": 27876.0}, {"date": "2022-07-05", "close": 16.1, "volume": 40363.0}, {"date": "2022-07-06", "close": 17.0, "volume": 41465.0}, {"date": "2022-07-07", "close": 18.5, "volume": 40857.0}, {"date": "2022-07-08", "close": 18.2, "volume": 23074.0}, {"date": "2022-07-11", "close": 17.5, "volume": 22523.0}, {"date": "2022-07-12", "close": 17.7, "volume": 23865.0}, {"date": "2022-07-13", "close": 17.8, "volume": 7166.0}, {"date": "2022-07-14", "close": 17.4, "volume": 19346.0}, {"date": "2022-07-15", "close": 17.1, "volume": 6458.0}, {"date": "2022-07-18", "close": 16.7, "volume": 7014.0}, {"date": "2022-07-19", "close": 17.1, "volume": 13520.0}, {"date": "2022-07-20", "close": 17.4, "volume": 22507.0}, {"date": "2022-07-21", "close": 16.9, "volume": 14164.0}, {"date": "2022-07-22", "close": 16.2, "volume": 15645.0}, {"date": "2022-07-25", "close": 16.0, "volume": 28986.0}, {"date": "2022-07-26", "close": 16.4, "volume": 23437.0}, {"date": "2022-07-27", "close": 16.7, "volume": 39532.0}, {"date": "2022-07-28", "close": 17.5, "volume": 41928.0}, {"date": "2022-07-29", "close": 17.7, "volume": 42620.0}, {"date": "2022-08-01", "close": 18.7, "volume": 29007.0}, {"date": "2022-08-02", "close": 19.2, "volume": 46617.0}, {"date": "2022-08-03", "close": 20.0, "volume": 54842.0}, {"date": "2022-08-04", "close": 19.7, "volume": 16759.0}, {"date": "2022-08-05", "close": 17.9, "volume": 93422.0}, {"date": "2022-08-08", "close": 16.2, "volume": 42059.0}, {"date": "2022-08-09", "close": 16.2, "volume": 23605.0}, {"date": "2022-08-10", "close": 15.8, "volume": 28478.0}, {"date": "2022-08-11", "close": 17.4, "volume": 43250.0}, {"date": "2022-08-12", "close": 16.9, "volume": 27266.0}, {"date": "2022-08-15", "close": 16.6, "volume": 10544.0}, {"date": "2022-08-16", "close": 16.3, "volume": 17258.0}, {"date": "2022-08-17", "close": 16.1, "volume": 11295.0}, {"date": "2022-08-18", "close": 16.1, "volume": 7335.0}, {"date": "2022-08-19", "close": 15.5, "volume": 23077.0}, {"date": "2022-08-22", "close": 14.4, "volume": 32680.0}, {"date": "2022-08-23", "close": 14.2, "volume": 12599.0}, {"date": "2022-08-24", "close": 14.2, "volume": 19744.0}, {"date": "2022-08-25", "close": 14.0, "volume": 8089.0}, {"date": "2022-08-26", "close": 13.6, "volume": 13626.0}, {"date": "2022-08-29", "close": 13.3, "volume": 30032.0}, {"date": "2022-08-30", "close": 12.7, "volume": 25434.0}, {"date": "2022-08-31", "close": 12.2, "volume": 39936.0}, {"date": "2022-09-01", "close": 12.8, "volume": 19754.0}, {"date": "2022-09-02", "close": 13.4, "volume": 14133.0}, {"date": "2022-09-06", "close": 13.0, "volume": 11444.0}, {"date": "2022-09-07", "close": 13.5, "volume": 10081.0}, {"date": "2022-09-08", "close": 13.5, "volume": 5884.0}, {"date": "2022-09-09", "close": 13.9, "volume": 7594.0}, {"date": "2022-09-12", "close": 16.0, "volume": 52206.0}, {"date": "2022-09-13", "close": 15.6, "volume": 24576.0}, {"date": "2022-09-14", "close": 15.1, "volume": 15043.0}, {"date": "2022-09-15", "close": 15.5, "volume": 9274.0}, {"date": "2022-09-16", "close": 15.1, "volume": 37812.0}, {"date": "2022-09-19", "close": 15.4, "volume": 10134.0}, {"date": "2022-09-20", "close": 15.2, "volume": 15447.0}, {"date": "2022-09-21", "close": 15.0, "volume": 8210.0}, {"date": "2022-09-22", "close": 14.6, "volume": 7834.0}, {"date": "2022-09-23", "close": 13.5, "volume": 10165.0}, {"date": "2022-09-26", "close": 13.5, "volume": 8564.0}, {"date": "2022-09-27", "close": 14.5, "volume": 17778.0}, {"date": "2022-09-28", "close": 15.0, "volume": 11921.0}, {"date": "2022-09-29", "close": 14.4, "volume": 24948.0}, {"date": "2022-09-30", "close": 14.8, "volume": 12310.0}, {"date": "2022-10-03", "close": 16.5, "volume": 16461.0}, {"date": "2022-10-04", "close": 17.2, "volume": 18963.0}, {"date": "2022-10-05", "close": 16.1, "volume": 11557.0}, {"date": "2022-10-06", "close": 17.1, "volume": 12310.0}, {"date": "2022-10-07", "close": 15.9, "volume": 15054.0}, {"date": "2022-10-10", "close": 15.6, "volume": 10677.0}, {"date": "2022-10-11", "close": 15.2, "volume": 5179.0}, {"date": "2022-10-12", "close": 16.0, "volume": 9154.0}, {"date": "2022-10-13", "close": 16.2, "volume": 18210.0}, {"date": "2022-10-14", "close": 15.9, "volume": 12800.0}, {"date": "2022-10-17", "close": 16.8, "volume": 11010.0}, {"date": "2022-10-18", "close": 17.4, "volume": 12199.0}, {"date": "2022-10-19", "close": 16.9, "volume": 13532.0}, {"date": "2022-10-20", "close": 17.0, "volume": 20674.0}, {"date": "2022-10-21", "close": 16.8, "volume": 10468.0}, {"date": "2022-10-24", "close": 15.0, "volume": 24699.0}, {"date": "2022-10-25", "close": 15.3, "volume": 18562.0}, {"date": "2022-10-26", "close": 15.3, "volume": 12697.0}, {"date": "2022-10-27", "close": 14.9, "volume": 6518.0}, {"date": "2022-10-28", "close": 15.5, "volume": 6889.0}, {"date": "2022-10-31", "close": 16.1, "volume": 7824.0}, {"date": "2022-11-01", "close": 15.9, "volume": 7688.0}, {"date": "2022-11-02", "close": 14.8, "volume": 7143.0}, {"date": "2022-11-03", "close": 14.6, "volume": 5615.0}, {"date": "2022-11-04", "close": 14.9, "volume": 11716.0}, {"date": "2022-11-07", "close": 14.8, "volume": 12006.0}, {"date": "2022-11-08", "close": 15.1, "volume": 8609.0}, {"date": "2022-11-09", "close": 13.7, "volume": 35871.0}, {"date": "2022-11-10", "close": 14.6, "volume": 11845.0}, {"date": "2022-11-11", "close": 14.1, "volume": 49601.0}, {"date": "2022-11-14", "close": 13.9, "volume": 15061.0}, {"date": "2022-11-15", "close": 14.4, "volume": 7843.0}, {"date": "2022-11-16", "close": 14.7, "volume": 6613.0}, {"date": "2022-11-17", "close": 15.0, "volume": 6908.0}, {"date": "2022-11-18", "close": 15.7, "volume": 7275.0}, {"date": "2022-11-21", "close": 15.6, "volume": 12361.0}, {"date": "2022-11-22", "close": 15.0, "volume": 11744.0}, {"date": "2022-11-23", "close": 14.0, "volume": 50372.0}, {"date": "2022-11-25", "close": 14.1, "volume": 26224.0}, {"date": "2022-11-28", "close": 14.0, "volume": 10173.0}, {"date": "2022-11-29", "close": 13.0, "volume": 20912.0}, {"date": "2022-11-30", "close": 13.7, "volume": 8475.0}, {"date": "2022-12-01", "close": 13.7, "volume": 8359.0}, {"date": "2022-12-02", "close": 13.9, "volume": 8382.0}, {"date": "2022-12-05", "close": 13.0, "volume": 19122.0}, {"date": "2022-12-06", "close": 12.0, "volume": 15287.0}, {"date": "2022-12-07", "close": 14.7, "volume": 103212.0}, {"date": "2022-12-08", "close": 14.2, "volume": 21473.0}, {"date": "2022-12-09", "close": 14.1, "volume": 10801.0}, {"date": "2022-12-12", "close": 13.9, "volume": 11628.0}, {"date": "2022-12-13", "close": 13.4, "volume": 30423.0}, {"date": "2022-12-14", "close": 13.3, "volume": 10355.0}, {"date": "2022-12-15", "close": 13.4, "volume": 14116.0}, {"date": "2022-12-16", "close": 13.4, "volume": 30207.0}, {"date": "2022-12-19", "close": 13.2, "volume": 5901.0}, {"date": "2022-12-20", "close": 13.0, "volume": 5209.0}, {"date": "2022-12-21", "close": 13.1, "volume": 8869.0}, {"date": "2022-12-22", "close": 13.0, "volume": 13229.0}, {"date": "2022-12-23", "close": 12.9, "volume": 9009.0}, {"date": "2022-12-27", "close": 12.7, "volume": 12412.0}, {"date": "2022-12-28", "close": 12.5, "volume": 6641.0}, {"date": "2022-12-29", "close": 12.8, "volume": 9988.0}, {"date": "2022-12-30", "close": 12.7, "volume": 8686.0}, {"date": "2023-01-03", "close": 13.1, "volume": 11636.0}, {"date": "2023-01-04", "close": 13.2, "volume": 2193.0}, {"date": "2023-01-05", "close": 13.9, "volume": 12517.0}, {"date": "2023-01-06", "close": 14.3, "volume": 7536.0}, {"date": "2023-01-09", "close": 14.3, "volume": 6580.0}, {"date": "2023-01-10", "close": 14.3, "volume": 8671.0}, {"date": "2023-01-11", "close": 14.7, "volume": 6722.0}, {"date": "2023-01-12", "close": 15.5, "volume": 7346.0}, {"date": "2023-01-13", "close": 15.7, "volume": 9950.0}, {"date": "2023-01-17", "close": 16.6, "volume": 10626.0}, {"date": "2023-01-18", "close": 16.6, "volume": 5212.0}, {"date": "2023-01-19", "close": 16.9, "volume": 6702.0}, {"date": "2023-01-20", "close": 17.4, "volume": 6116.0}, {"date": "2023-01-23", "close": 17.7, "volume": 8829.0}, {"date": "2023-01-24", "close": 17.6, "volume": 7153.0}, {"date": "2023-01-25", "close": 18.1, "volume": 4840.0}, {"date": "2023-01-26", "close": 18.0, "volume": 7175.0}, {"date": "2023-01-27", "close": 19.0, "volume": 8460.0}, {"date": "2023-01-30", "close": 18.3, "volume": 8295.0}, {"date": "2023-01-31", "close": 17.6, "volume": 10812.0}, {"date": "2023-02-01", "close": 17.5, "volume": 4439.0}, {"date": "2023-02-02", "close": 17.8, "volume": 34490.0}, {"date": "2023-02-03", "close": 17.2, "volume": 8173.0}, {"date": "2023-02-06", "close": 16.4, "volume": 11999.0}, {"date": "2023-02-07", "close": 16.7, "volume": 5179.0}, {"date": "2023-02-08", "close": 16.4, "volume": 11278.0}, {"date": "2023-02-09", "close": 16.1, "volume": 3906.0}, {"date": "2023-02-10", "close": 16.1, "volume": 2530.0}, {"date": "2023-02-13", "close": 16.3, "volume": 3993.0}, {"date": "2023-02-14", "close": 16.2, "volume": 4060.0}, {"date": "2023-02-15", "close": 16.2, "volume": 11705.0}, {"date": "2023-02-16", "close": 16.0, "volume": 2887.0}, {"date": "2023-02-17", "close": 15.5, "volume": 5873.0}, {"date": "2023-02-21", "close": 15.0, "volume": 6078.0}, {"date": "2023-02-22", "close": 15.2, "volume": 6279.0}, {"date": "2023-02-23", "close": 15.0, "volume": 5982.0}, {"date": "2023-02-24", "close": 14.8, "volume": 4778.0}, {"date": "2023-02-27", "close": 14.6, "volume": 4868.0}, {"date": "2023-02-28", "close": 14.6, "volume": 4687.0}, {"date": "2023-03-01", "close": 14.8, "volume": 3891.0}, {"date": "2023-03-02", "close": 15.0, "volume": 2023.0}, {"date": "2023-03-03", "close": 15.1, "volume": 4044.0}, {"date": "2023-03-06", "close": 15.5, "volume": 2959.0}, {"date": "2023-03-07", "close": 15.1, "volume": 9436.0}, {"date": "2023-03-08", "close": 15.8, "volume": 5341.0}, {"date": "2023-03-09", "close": 15.3, "volume": 3314.0}, {"date": "2023-03-10", "close": 14.6, "volume": 11935.0}, {"date": "2023-03-13", "close": 14.5, "volume": 5588.0}, {"date": "2023-03-14", "close": 14.4, "volume": 5033.0}, {"date": "2023-03-15", "close": 13.6, "volume": 16814.0}, {"date": "2023-03-16", "close": 13.7, "volume": 8242.0}, {"date": "2023-03-17", "close": 13.4, "volume": 13767.0}, {"date": "2023-03-20", "close": 13.5, "volume": 6575.0}, {"date": "2023-03-21", "close": 14.5, "volume": 6603.0}, {"date": "2023-03-22", "close": 13.6, "volume": 4408.0}, {"date": "2023-03-23", "close": 13.5, "volume": 5068.0}, {"date": "2023-03-24", "close": 12.8, "volume": 13107.0}, {"date": "2023-03-27", "close": 12.5, "volume": 7189.0}, {"date": "2023-03-28", "close": 12.3, "volume": 5919.0}, {"date": "2023-03-29", "close": 12.0, "volume": 6447.0}, {"date": "2023-03-30", "close": 12.2, "volume": 4064.0}, {"date": "2023-03-31", "close": 12.4, "volume": 8040.0}, {"date": "2023-04-03", "close": 12.4, "volume": 7252.0}, {"date": "2023-04-04", "close": 12.9, "volume": 20505.0}, {"date": "2023-04-05", "close": 14.8, "volume": 144474.0}, {"date": "2023-04-06", "close": 19.3, "volume": 2674663.0}, {"date": "2023-04-10", "close": 19.8, "volume": 157967.0}, {"date": "2023-04-11", "close": 18.1, "volume": 69396.0}, {"date": "2023-04-12", "close": 20.1, "volume": 36882.0}, {"date": "2023-04-13", "close": 18.4, "volume": 19942.0}, {"date": "2023-04-14", "close": 18.3, "volume": 21927.0}, {"date": "2023-04-17", "close": 19.0, "volume": 22708.0}, {"date": "2023-04-18", "close": 17.6, "volume": 19512.0}, {"date": "2023-04-19", "close": 16.9, "volume": 12218.0}, {"date": "2023-04-20", "close": 16.8, "volume": 7250.0}, {"date": "2023-04-21", "close": 16.8, "volume": 6917.0}, {"date": "2023-04-24", "close": 16.6, "volume": 6339.0}, {"date": "2023-04-25", "close": 16.8, "volume": 7230.0}, {"date": "2023-04-26", "close": 16.3, "volume": 10766.0}, {"date": "2023-04-27", "close": 16.6, "volume": 6293.0}, {"date": "2023-04-28", "close": 16.3, "volume": 7027.0}, {"date": "2023-05-01", "close": 16.8, "volume": 8753.0}, {"date": "2023-05-02", "close": 16.3, "volume": 7726.0}, {"date": "2023-05-03", "close": 16.1, "volume": 14036.0}, {"date": "2023-05-04", "close": 16.1, "volume": 17757.0}, {"date": "2023-05-05", "close": 15.8, "volume": 9539.0}, {"date": "2023-05-08", "close": 16.0, "volume": 10419.0}, {"date": "2023-05-09", "close": 17.0, "volume": 9211.0}, {"date": "2023-05-10", "close": 15.9, "volume": 19763.0}, {"date": "2023-05-11", "close": 15.0, "volume": 5838.0}, {"date": "2023-05-12", "close": 13.7, "volume": 9488.0}, {"date": "2023-05-15", "close": 14.2, "volume": 12940.0}, {"date": "2023-05-16", "close": 13.4, "volume": 4603.0}, {"date": "2023-05-17", "close": 13.9, "volume": 12157.0}, {"date": "2023-05-18", "close": 13.5, "volume": 6051.0}, {"date": "2023-05-19", "close": 13.7, "volume": 7121.0}, {"date": "2023-05-22", "close": 15.3, "volume": 13261.0}, {"date": "2023-05-23", "close": 16.0, "volume": 11819.0}, {"date": "2023-05-24", "close": 15.3, "volume": 8877.0}, {"date": "2023-05-25", "close": 15.2, "volume": 3509.0}, {"date": "2023-05-26", "close": 15.9, "volume": 5669.0}, {"date": "2023-05-30", "close": 15.9, "volume": 6669.0}, {"date": "2023-05-31", "close": 14.2, "volume": 22068.0}, {"date": "2023-06-01", "close": 14.9, "volume": 4309.0}, {"date": "2023-06-02", "close": 15.1, "volume": 18335.0}, {"date": "2023-06-05", "close": 17.0, "volume": 14268.0}, {"date": "2023-06-06", "close": 17.5, "volume": 20443.0}, {"date": "2023-06-07", "close": 19.2, "volume": 42065.0}, {"date": "2023-06-08", "close": 17.7, "volume": 16842.0}, {"date": "2023-06-09", "close": 17.6, "volume": 7399.0}, {"date": "2023-06-12", "close": 18.1, "volume": 16862.0}, {"date": "2023-06-13", "close": 17.9, "volume": 10094.0}, {"date": "2023-06-14", "close": 17.0, "volume": 11328.0}, {"date": "2023-06-15", "close": 18.1, "volume": 16830.0}, {"date": "2023-06-16", "close": 17.2, "volume": 19914.0}, {"date": "2023-06-20", "close": 17.9, "volume": 11950.0}, {"date": "2023-06-21", "close": 19.1, "volume": 8541.0}, {"date": "2023-06-22", "close": 19.3, "volume": 10780.0}, {"date": "2023-06-23", "close": 19.4, "volume": 223678.0}, {"date": "2023-06-26", "close": 20.3, "volume": 16945.0}, {"date": "2023-06-27", "close": 19.6, "volume": 12061.0}, {"date": "2023-06-28", "close": 19.5, "volume": 3981.0}, {"date": "2023-06-29", "close": 19.2, "volume": 4343.0}, {"date": "2023-06-30", "close": 19.1, "volume": 7789.0}, {"date": "2023-07-03", "close": 19.8, "volume": 4437.0}, {"date": "2023-07-05", "close": 19.4, "volume": 6610.0}, {"date": "2023-07-06", "close": 18.5, "volume": 12650.0}, {"date": "2023-07-07", "close": 19.7, "volume": 44863.0}, {"date": "2023-07-10", "close": 20.1, "volume": 8448.0}, {"date": "2023-07-11", "close": 20.0, "volume": 5934.0}, {"date": "2023-07-12", "close": 20.1, "volume": 8751.0}, {"date": "2023-07-13", "close": 20.0, "volume": 8599.0}, {"date": "2023-07-14", "close": 19.2, "volume": 6604.0}, {"date": "2023-07-17", "close": 19.1, "volume": 8479.0}, {"date": "2023-07-18", "close": 19.0, "volume": 4889.0}, {"date": "2023-07-19", "close": 19.5, "volume": 5275.0}, {"date": "2023-07-20", "close": 20.2, "volume": 11416.0}, {"date": "2023-07-21", "close": 19.4, "volume": 6774.0}, {"date": "2023-07-24", "close": 19.2, "volume": 3670.0}, {"date": "2023-07-25", "close": 19.9, "volume": 8804.0}, {"date": "2023-07-26", "close": 19.9, "volume": 8896.0}, {"date": "2023-07-27", "close": 19.3, "volume": 6819.0}, {"date": "2023-07-28", "close": 19.4, "volume": 9701.0}, {"date": "2023-07-31", "close": 19.9, "volume": 5672.0}, {"date": "2023-08-01", "close": 19.4, "volume": 7697.0}, {"date": "2023-08-02", "close": 19.2, "volume": 5094.0}, {"date": "2023-08-03", "close": 20.0, "volume": 14324.0}, {"date": "2023-08-04", "close": 19.6, "volume": 6655.0}, {"date": "2023-08-07", "close": 20.1, "volume": 5766.0}, {"date": "2023-08-08", "close": 19.7, "volume": 10067.0}, {"date": "2023-08-09", "close": 17.4, "volume": 8992.0}, {"date": "2023-08-10", "close": 17.3, "volume": 4675.0}, {"date": "2023-08-11", "close": 16.9, "volume": 6961.0}, {"date": "2023-08-14", "close": 16.4, "volume": 3571.0}, {"date": "2023-08-15", "close": 16.4, "volume": 5937.0}, {"date": "2023-08-16", "close": 16.5, "volume": 16872.0}, {"date": "2023-08-17", "close": 16.1, "volume": 7492.0}, {"date": "2023-08-18", "close": 15.9, "volume": 4751.0}, {"date": "2023-08-21", "close": 15.8, "volume": 4424.0}, {"date": "2023-08-22", "close": 15.4, "volume": 5170.0}, {"date": "2023-08-23", "close": 15.2, "volume": 6937.0}, {"date": "2023-08-24", "close": 15.1, "volume": 3072.0}, {"date": "2023-08-25", "close": 15.3, "volume": 4214.0}, {"date": "2023-08-28", "close": 15.7, "volume": 5111.0}, {"date": "2023-08-29", "close": 15.9, "volume": 4260.0}, {"date": "2023-08-30", "close": 15.2, "volume": 4550.0}, {"date": "2023-08-31", "close": 14.2, "volume": 7565.0}, {"date": "2023-09-01", "close": 14.3, "volume": 3784.0}, {"date": "2023-09-05", "close": 13.8, "volume": 8377.0}, {"date": "2023-09-06", "close": 13.4, "volume": 11921.0}, {"date": "2023-09-07", "close": 12.8, "volume": 40645.0}, {"date": "2023-09-08", "close": 12.7, "volume": 3362.0}, {"date": "2023-09-11", "close": 13.1, "volume": 7024.0}, {"date": "2023-09-12", "close": 13.0, "volume": 7123.0}, {"date": "2023-09-13", "close": 12.8, "volume": 5008.0}, {"date": "2023-09-14", "close": 13.2, "volume": 4181.0}, {"date": "2023-09-15", "close": 15.1, "volume": 79823.0}, {"date": "2023-09-18", "close": 13.5, "volume": 7475.0}, {"date": "2023-09-19", "close": 13.3, "volume": 1715.0}, {"date": "2023-09-20", "close": 13.3, "volume": 3058.0}, {"date": "2023-09-21", "close": 13.0, "volume": 3884.0}, {"date": "2023-09-22", "close": 12.2, "volume": 5775.0}, {"date": "2023-09-25", "close": 12.2, "volume": 4831.0}, {"date": "2023-09-26", "close": 12.2, "volume": 3729.0}, {"date": "2023-09-27", "close": 13.4, "volume": 13020.0}, {"date": "2023-09-28", "close": 13.4, "volume": 7438.0}, {"date": "2023-09-29", "close": 12.8, "volume": 4288.0}, {"date": "2023-10-02", "close": 12.4, "volume": 8110.0}, {"date": "2023-10-03", "close": 12.0, "volume": 5123.0}, {"date": "2023-10-04", "close": 12.3, "volume": 4781.0}, {"date": "2023-10-05", "close": 12.4, "volume": 8903.0}, {"date": "2023-10-06", "close": 12.1, "volume": 6047.0}, {"date": "2023-10-09", "close": 11.6, "volume": 6111.0}, {"date": "2023-10-10", "close": 11.7, "volume": 8961.0}, {"date": "2023-10-11", "close": 11.5, "volume": 11344.0}, {"date": "2023-10-12", "close": 10.8, "volume": 9256.0}, {"date": "2023-10-13", "close": 10.6, "volume": 4699.0}, {"date": "2023-10-16", "close": 10.9, "volume": 5207.0}, {"date": "2023-10-17", "close": 11.8, "volume": 17635.0}, {"date": "2023-10-18", "close": 10.8, "volume": 4561.0}, {"date": "2023-10-19", "close": 10.4, "volume": 4882.0}, {"date": "2023-10-20", "close": 10.2, "volume": 11019.0}, {"date": "2023-10-23", "close": 10.0, "volume": 16279.0}, {"date": "2023-10-24", "close": 10.5, "volume": 4795.0}, {"date": "2023-10-25", "close": 10.3, "volume": 2923.0}, {"date": "2023-10-26", "close": 10.5, "volume": 3250.0}, {"date": "2023-10-27", "close": 10.3, "volume": 3311.0}, {"date": "2023-10-30", "close": 12.7, "volume": 28831.0}, {"date": "2023-10-31", "close": 10.4, "volume": 10361.0}, {"date": "2023-11-01", "close": 10.1, "volume": 7848.0}, {"date": "2023-11-02", "close": 10.4, "volume": 17562.0}, {"date": "2023-11-03", "close": 10.6, "volume": 11705.0}, {"date": "2023-11-06", "close": 9.861, "volume": 15426.0}, {"date": "2023-11-07", "close": 10.1, "volume": 14666.0}, {"date": "2023-11-08", "close": 7.246, "volume": 20151.0}, {"date": "2023-11-09", "close": 7.8, "volume": 16258.0}, {"date": "2023-11-10", "close": 7.914, "volume": 6203.0}, {"date": "2023-11-13", "close": 7.8, "volume": 2957.0}, {"date": "2023-11-14", "close": 8.7, "volume": 9853.0}, {"date": "2023-11-15", "close": 9.1, "volume": 14767.0}, {"date": "2023-11-16", "close": 9.481, "volume": 7791.0}, {"date": "2023-11-17", "close": 9.7, "volume": 14624.0}, {"date": "2023-11-20", "close": 9.6, "volume": 4520.0}, {"date": "2023-11-21", "close": 9.143, "volume": 5020.0}, {"date": "2023-11-22", "close": 9.447, "volume": 3667.0}, {"date": "2023-11-24", "close": 9.501, "volume": 2621.0}, {"date": "2023-11-27", "close": 9.53, "volume": 4616.0}, {"date": "2023-11-28", "close": 9.289, "volume": 4023.0}, {"date": "2023-11-29", "close": 9.989, "volume": 4648.0}, {"date": "2023-11-30", "close": 9.173, "volume": 9975.0}, {"date": "2023-12-01", "close": 9.244, "volume": 10720.0}, {"date": "2023-12-04", "close": 9.3, "volume": 7412.0}, {"date": "2023-12-05", "close": 8.602, "volume": 9138.0}, {"date": "2023-12-06", "close": 8.802, "volume": 6850.0}, {"date": "2023-12-07", "close": 9.2, "volume": 4171.0}, {"date": "2023-12-08", "close": 9.1, "volume": 3187.0}, {"date": "2023-12-11", "close": 8.899, "volume": 5329.0}, {"date": "2023-12-12", "close": 8.6, "volume": 6481.0}, {"date": "2023-12-13", "close": 9.906, "volume": 13799.0}, {"date": "2023-12-14", "close": 10.2, "volume": 24513.0}, {"date": "2023-12-15", "close": 9.668, "volume": 18390.0}, {"date": "2023-12-18", "close": 9.731, "volume": 6390.0}, {"date": "2023-12-19", "close": 11.0, "volume": 11945.0}, {"date": "2023-12-20", "close": 12.1, "volume": 26200.0}, {"date": "2023-12-21", "close": 12.2, "volume": 7200.0}, {"date": "2023-12-22", "close": 12.4, "volume": 8576.0}, {"date": "2023-12-26", "close": 12.5, "volume": 6703.0}, {"date": "2023-12-27", "close": 12.2, "volume": 10395.0}, {"date": "2023-12-28", "close": 11.9, "volume": 7700.0}, {"date": "2023-12-29", "close": 11.0, "volume": 10818.0}, {"date": "2024-01-02", "close": 9.9, "volume": 12376.0}, {"date": "2024-01-03", "close": 9.901, "volume": 7244.0}, {"date": "2024-01-04", "close": 9.822, "volume": 10017.0}, {"date": "2024-01-05", "close": 9.478, "volume": 37112.0}, {"date": "2024-01-08", "close": 10.7, "volume": 8687.0}, {"date": "2024-01-09", "close": 10.5, "volume": 5503.0}, {"date": "2024-01-10", "close": 10.6, "volume": 4708.0}, {"date": "2024-01-11", "close": 10.2, "volume": 7389.0}, {"date": "2024-01-12", "close": 10.2, "volume": 3489.0}, {"date": "2024-01-16", "close": 9.7, "volume": 11974.0}, {"date": "2024-01-17", "close": 9.2, "volume": 10963.0}, {"date": "2024-01-18", "close": 8.702, "volume": 7442.0}, {"date": "2024-01-19", "close": 9.374, "volume": 8456.0}, {"date": "2024-01-22", "close": 10.1, "volume": 9291.0}, {"date": "2024-01-23", "close": 10.0, "volume": 5312.0}, {"date": "2024-01-24", "close": 10.4, "volume": 6198.0}, {"date": "2024-01-25", "close": 10.2, "volume": 4564.0}, {"date": "2024-01-26", "close": 9.718, "volume": 7122.0}, {"date": "2024-01-29", "close": 9.02, "volume": 5874.0}, {"date": "2024-01-30", "close": 8.92, "volume": 3866.0}, {"date": "2024-01-31", "close": 8.401, "volume": 5894.0}, {"date": "2024-02-01", "close": 8.515, "volume": 5583.0}, {"date": "2024-02-02", "close": 8.001, "volume": 6862.0}, {"date": "2024-02-05", "close": 7.5, "volume": 5678.0}, {"date": "2024-02-06", "close": 7.401, "volume": 6080.0}, {"date": "2024-02-07", "close": 7.57, "volume": 15363.0}, {"date": "2024-02-08", "close": 8.248, "volume": 5766.0}, {"date": "2024-02-09", "close": 8.3, "volume": 4331.0}, {"date": "2024-02-12", "close": 8.301, "volume": 5432.0}, {"date": "2024-02-13", "close": 7.901, "volume": 8132.0}, {"date": "2024-02-14", "close": 8.84, "volume": 8844.0}, {"date": "2024-02-15", "close": 10.2, "volume": 9911.0}, {"date": "2024-02-16", "close": 9.8, "volume": 18574.0}, {"date": "2024-02-20", "close": 8.801, "volume": 12324.0}, {"date": "2024-02-21", "close": 8.701, "volume": 6295.0}, {"date": "2024-02-22", "close": 8.5, "volume": 8219.0}, {"date": "2024-02-23", "close": 8.536, "volume": 7452.0}, {"date": "2024-02-26", "close": 8.801, "volume": 3359.0}, {"date": "2024-02-27", "close": 8.53, "volume": 5965.0}, {"date": "2024-02-28", "close": 8.568, "volume": 3828.0}, {"date": "2024-02-29", "close": 8.644, "volume": 4823.0}, {"date": "2024-03-01", "close": 8.764, "volume": 7714.0}, {"date": "2024-03-04", "close": 8.666, "volume": 4516.0}, {"date": "2024-03-05", "close": 8.287, "volume": 9257.0}, {"date": "2024-03-06", "close": 8.696, "volume": 12363.0}, {"date": "2024-03-07", "close": 8.556, "volume": 4280.0}, {"date": "2024-03-08", "close": 8.32, "volume": 17558.0}, {"date": "2024-03-11", "close": 8.102, "volume": 4233.0}, {"date": "2024-03-12", "close": 7.699, "volume": 8807.0}, {"date": "2024-03-13", "close": 7.49, "volume": 17324.0}, {"date": "2024-03-14", "close": 6.999, "volume": 12294.0}, {"date": "2024-03-15", "close": 8.299, "volume": 26386.0}, {"date": "2024-03-18", "close": 7.983, "volume": 16819.0}, {"date": "2024-03-19", "close": 7.856, "volume": 5282.0}, {"date": "2024-03-20", "close": 7.143, "volume": 8522.0}, {"date": "2024-03-21", "close": 7.6, "volume": 9422.0}, {"date": "2024-03-22", "close": 6.903, "volume": 12792.0}, {"date": "2024-03-25", "close": 6.817, "volume": 7033.0}, {"date": "2024-03-26", "close": 6.796, "volume": 5838.0}, {"date": "2024-03-27", "close": 6.97, "volume": 6480.0}, {"date": "2024-03-28", "close": 7.351, "volume": 7746.0}, {"date": "2024-04-01", "close": 7.117, "volume": 17632.0}, {"date": "2024-04-02", "close": 7.188, "volume": 14945.0}, {"date": "2024-04-03", "close": 7.355, "volume": 10493.0}, {"date": "2024-04-04", "close": 7.3, "volume": 7575.0}, {"date": "2024-04-05", "close": 7.2, "volume": 3713.0}, {"date": "2024-04-08", "close": 7.199, "volume": 4806.0}, {"date": "2024-04-09", "close": 7.3, "volume": 4674.0}, {"date": "2024-04-10", "close": 7.077, "volume": 9072.0}, {"date": "2024-04-11", "close": 6.689, "volume": 9563.0}, {"date": "2024-04-12", "close": 6.299, "volume": 8367.0}, {"date": "2024-04-15", "close": 6.32, "volume": 13520.0}, {"date": "2024-04-16", "close": 6.327, "volume": 5182.0}, {"date": "2024-04-17", "close": 6.505, "volume": 8439.0}, {"date": "2024-04-18", "close": 6.117, "volume": 8291.0}, {"date": "2024-04-19", "close": 6.202, "volume": 9470.0}, {"date": "2024-04-22", "close": 5.601, "volume": 12875.0}, {"date": "2024-04-23", "close": 5.144, "volume": 14328.0}, {"date": "2024-04-24", "close": 5.001, "volume": 9148.0}, {"date": "2024-04-25", "close": 4.6, "volume": 10520.0}, {"date": "2024-04-26", "close": 4.931, "volume": 14622.0}, {"date": "2024-04-29", "close": 5.364, "volume": 17072.0}, {"date": "2024-04-30", "close": 4.8, "volume": 7524.0}, {"date": "2024-05-01", "close": 5.201, "volume": 9746.0}, {"date": "2024-05-02", "close": 5.301, "volume": 7737.0}, {"date": "2024-05-03", "close": 5.4, "volume": 5150.0}, {"date": "2024-05-06", "close": 6.0, "volume": 32474.0}, {"date": "2024-05-07", "close": 6.0, "volume": 32680.0}, {"date": "2024-05-08", "close": 6.39, "volume": 10646.0}, {"date": "2024-05-09", "close": 6.37, "volume": 8594.0}, {"date": "2024-05-10", "close": 7.09, "volume": 11478.0}, {"date": "2024-05-13", "close": 6.516, "volume": 15569.0}, {"date": "2024-05-14", "close": 6.0, "volume": 24978.0}, {"date": "2024-05-15", "close": 6.368, "volume": 9497.0}, {"date": "2024-05-16", "close": 7.321, "volume": 14571.0}, {"date": "2024-05-17", "close": 7.422, "volume": 16421.0}, {"date": "2024-05-20", "close": 6.503, "volume": 20624.0}, {"date": "2024-05-21", "close": 6.472, "volume": 10798.0}, {"date": "2024-05-22", "close": 7.17, "volume": 15292.0}, {"date": "2024-05-23", "close": 7.2, "volume": 11924.0}, {"date": "2024-05-24", "close": 6.5, "volume": 14827.0}, {"date": "2024-05-28", "close": 5.809, "volume": 27233.0}, {"date": "2024-05-29", "close": 5.883, "volume": 15950.0}, {"date": "2024-05-30", "close": 5.6, "volume": 20886.0}, {"date": "2024-05-31", "close": 5.788, "volume": 7735.0}, {"date": "2024-06-03", "close": 5.959, "volume": 8835.0}, {"date": "2024-06-04", "close": 6.0, "volume": 6881.0}, {"date": "2024-06-05", "close": 5.927, "volume": 14406.0}, {"date": "2024-06-06", "close": 5.9, "volume": 7735.0}, {"date": "2024-06-07", "close": 5.737, "volume": 6244.0}, {"date": "2024-06-10", "close": 5.5, "volume": 19139.0}, {"date": "2024-06-11", "close": 5.69, "volume": 54625.0}, {"date": "2024-06-12", "close": 5.605, "volume": 14646.0}, {"date": "2024-06-13", "close": 5.536, "volume": 6096.0}, {"date": "2024-06-14", "close": 5.33, "volume": 11721.0}, {"date": "2024-06-17", "close": 5.687, "volume": 10407.0}, {"date": "2024-06-18", "close": 6.091, "volume": 19229.0}, {"date": "2024-06-20", "close": 6.29, "volume": 29341.0}, {"date": "2024-06-21", "close": 5.482, "volume": 43858.0}, {"date": "2024-06-24", "close": 5.647, "volume": 10574.0}, {"date": "2024-06-25", "close": 5.559, "volume": 33671.0}, {"date": "2024-06-26", "close": 5.5, "volume": 36566.0}, {"date": "2024-06-27", "close": 5.891, "volume": 16921.0}, {"date": "2024-06-28", "close": 4.929, "volume": 662570.0}, {"date": "2024-07-01", "close": 4.6, "volume": 21628.0}, {"date": "2024-07-02", "close": 4.5, "volume": 39446.0}, {"date": "2024-07-03", "close": 4.65, "volume": 42606.0}, {"date": "2024-07-05", "close": 4.8, "volume": 23757.0}, {"date": "2024-07-08", "close": 4.896, "volume": 8275.0}, {"date": "2024-07-09", "close": 5.111, "volume": 5973.0}, {"date": "2024-07-10", "close": 5.28, "volume": 15014.0}, {"date": "2024-07-11", "close": 6.2, "volume": 14502.0}, {"date": "2024-07-12", "close": 6.5, "volume": 37131.0}, {"date": "2024-07-15", "close": 6.627, "volume": 15995.0}, {"date": "2024-07-16", "close": 6.516, "volume": 36216.0}, {"date": "2024-07-17", "close": 6.984, "volume": 30459.0}, {"date": "2024-07-18", "close": 7.094, "volume": 8907.0}, {"date": "2024-07-19", "close": 7.055, "volume": 10827.0}, {"date": "2024-07-22", "close": 7.358, "volume": 3605.0}, {"date": "2024-07-23", "close": 7.803, "volume": 9250.0}, {"date": "2024-07-24", "close": 7.699, "volume": 15991.0}, {"date": "2024-07-25", "close": 7.464, "volume": 6309.0}, {"date": "2024-07-26", "close": 7.72, "volume": 7275.0}, {"date": "2024-07-29", "close": 7.53, "volume": 15290.0}, {"date": "2024-07-30", "close": 7.45, "volume": 11097.0}, {"date": "2024-07-31", "close": 7.4, "volume": 17997.0}, {"date": "2024-08-01", "close": 7.14, "volume": 87104.0}, {"date": "2024-08-02", "close": 7.1, "volume": 37828.0}, {"date": "2024-08-05", "close": 7.04, "volume": 16279.0}, {"date": "2024-08-06", "close": 7.21, "volume": 35455.0}, {"date": "2024-08-07", "close": 7.14, "volume": 14753.0}, {"date": "2024-08-08", "close": 7.12, "volume": 14507.0}, {"date": "2024-08-09", "close": 7.11, "volume": 25974.0}, {"date": "2024-08-12", "close": 7.44, "volume": 16814.0}, {"date": "2024-08-13", "close": 7.41, "volume": 21119.0}, {"date": "2024-08-14", "close": 7.22, "volume": 10231.0}, {"date": "2024-08-15", "close": 7.39, "volume": 8020.0}, {"date": "2024-08-16", "close": 7.65, "volume": 18573.0}, {"date": "2024-08-19", "close": 7.4, "volume": 14273.0}, {"date": "2024-08-20", "close": 7.24, "volume": 16334.0}, {"date": "2024-08-21", "close": 7.23, "volume": 71692.0}, {"date": "2024-08-22", "close": 7.04, "volume": 72844.0}, {"date": "2024-08-23", "close": 7.05, "volume": 86176.0}, {"date": "2024-08-26", "close": 7.15, "volume": 13706.0}, {"date": "2024-08-27", "close": 7.05, "volume": 37636.0}, {"date": "2024-08-28", "close": 7.0, "volume": 29358.0}, {"date": "2024-08-29", "close": 7.08, "volume": 21541.0}, {"date": "2024-08-30", "close": 7.28, "volume": 5645.0}, {"date": "2024-09-03", "close": 7.89, "volume": 17836.0}, {"date": "2024-09-04", "close": 8.75, "volume": 47728.0}, {"date": "2024-09-05", "close": 9.74, "volume": 44587.0}, {"date": "2024-09-06", "close": 10.31, "volume": 83226.0}, {"date": "2024-09-09", "close": 12.43, "volume": 105533.0}, {"date": "2024-09-10", "close": 10.09, "volume": 82405.0}, {"date": "2024-09-11", "close": 10.84, "volume": 34017.0}, {"date": "2024-09-12", "close": 10.22, "volume": 21446.0}, {"date": "2024-09-13", "close": 11.28, "volume": 32433.0}, {"date": "2024-09-16", "close": 11.04, "volume": 23989.0}, {"date": "2024-09-17", "close": 12.64, "volume": 23755.0}, {"date": "2024-09-18", "close": 12.03, "volume": 82159.0}, {"date": "2024-09-19", "close": 11.8, "volume": 31960.0}, {"date": "2024-09-20", "close": 10.99, "volume": 100299.0}, {"date": "2024-09-23", "close": 10.89, "volume": 40727.0}, {"date": "2024-09-24", "close": 10.09, "volume": 35499.0}, {"date": "2024-09-25", "close": 10.41, "volume": 46534.0}, {"date": "2024-09-26", "close": 10.42, "volume": 27383.0}, {"date": "2024-09-27", "close": 10.95, "volume": 13407.0}, {"date": "2024-09-30", "close": 11.57, "volume": 13806.0}, {"date": "2024-10-01", "close": 10.87, "volume": 27450.0}, {"date": "2024-10-02", "close": 10.08, "volume": 30225.0}, {"date": "2024-10-03", "close": 10.05, "volume": 23478.0}, {"date": "2024-10-04", "close": 10.21, "volume": 17742.0}, {"date": "2024-10-07", "close": 10.16, "volume": 25477.0}, {"date": "2024-10-08", "close": 10.1, "volume": 3781.0}, {"date": "2024-10-09", "close": 10.07, "volume": 37405.0}, {"date": "2024-10-10", "close": 10.52, "volume": 5950.0}, {"date": "2024-10-11", "close": 10.39, "volume": 5070.0}, {"date": "2024-10-14", "close": 10.3, "volume": 4151.0}, {"date": "2024-10-15", "close": 11.09, "volume": 23795.0}, {"date": "2024-10-16", "close": 11.0, "volume": 15482.0}, {"date": "2024-10-17", "close": 10.7, "volume": 25168.0}, {"date": "2024-10-18", "close": 11.07, "volume": 7810.0}, {"date": "2024-10-21", "close": 10.74, "volume": 8285.0}, {"date": "2024-10-22", "close": 11.9, "volume": 13738.0}, {"date": "2024-10-23", "close": 11.65, "volume": 10944.0}, {"date": "2024-10-24", "close": 11.93, "volume": 5863.0}, {"date": "2024-10-25", "close": 13.45, "volume": 23090.0}, {"date": "2024-10-28", "close": 13.05, "volume": 32981.0}, {"date": "2024-10-29", "close": 11.62, "volume": 32904.0}, {"date": "2024-10-30", "close": 12.0, "volume": 17924.0}, {"date": "2024-10-31", "close": 12.24, "volume": 17200.0}, {"date": "2024-11-01", "close": 12.21, "volume": 4341.0}, {"date": "2024-11-04", "close": 12.85, "volume": 24961.0}, {"date": "2024-11-05", "close": 13.83, "volume": 41901.0}, {"date": "2024-11-06", "close": 14.48, "volume": 62404.0}, {"date": "2024-11-07", "close": 14.0, "volume": 71811.0}, {"date": "2024-11-08", "close": 15.91, "volume": 91859.0}, {"date": "2024-11-11", "close": 20.95, "volume": 177756.0}, {"date": "2024-11-12", "close": 19.2, "volume": 187340.0}, {"date": "2024-11-13", "close": 18.82, "volume": 108306.0}, {"date": "2024-11-14", "close": 20.52, "volume": 61847.0}, {"date": "2024-11-15", "close": 21.41, "volume": 105421.0}, {"date": "2024-11-18", "close": 27.3, "volume": 204669.0}, {"date": "2024-11-19", "close": 23.56, "volume": 423090.0}, {"date": "2024-11-20", "close": 19.63, "volume": 215973.0}, {"date": "2024-11-21", "close": 20.74, "volume": 123409.0}, {"date": "2024-11-22", "close": 22.08, "volume": 54870.0}, {"date": "2024-11-25", "close": 19.76, "volume": 157399.0}, {"date": "2024-11-26", "close": 17.74, "volume": 137705.0}, {"date": "2024-11-27", "close": 18.52, "volume": 96774.0}, {"date": "2024-11-29", "close": 19.44, "volume": 49138.0}, {"date": "2024-12-02", "close": 18.96, "volume": 137021.0}, {"date": "2024-12-03", "close": 19.87, "volume": 106232.0}, {"date": "2024-12-04", "close": 21.07, "volume": 133420.0}, {"date": "2024-12-05", "close": 20.98, "volume": 80182.0}, {"date": "2024-12-06", "close": 19.99, "volume": 86593.0}, {"date": "2024-12-09", "close": 21.98, "volume": 231201.0}, {"date": "2024-12-10", "close": 22.0, "volume": 139993.0}, {"date": "2024-12-11", "close": 24.19, "volume": 176949.0}, {"date": "2024-12-12", "close": 25.68, "volume": 179877.0}, {"date": "2024-12-13", "close": 24.26, "volume": 202775.0}, {"date": "2024-12-16", "close": 24.84, "volume": 169687.0}, {"date": "2024-12-17", "close": 26.21, "volume": 117895.0}, {"date": "2024-12-18", "close": 25.42, "volume": 204425.0}, {"date": "2024-12-19", "close": 24.5, "volume": 207575.0}, {"date": "2024-12-20", "close": 25.79, "volume": 441560.0}, {"date": "2024-12-23", "close": 24.63, "volume": 240830.0}, {"date": "2024-12-24", "close": 28.8, "volume": 189541.0}, {"date": "2024-12-26", "close": 28.55, "volume": 239050.0}, {"date": "2024-12-27", "close": 27.02, "volume": 198222.0}, {"date": "2024-12-30", "close": 28.8, "volume": 221494.0}, {"date": "2024-12-31", "close": 28.12, "volume": 216846.0}, {"date": "2025-01-02", "close": 28.28, "volume": 476215.0}, {"date": "2025-01-03", "close": 29.81, "volume": 274966.0}, {"date": "2025-01-06", "close": 30.02, "volume": 240363.0}, {"date": "2025-01-07", "close": 31.54, "volume": 222379.0}, {"date": "2025-01-08", "close": 29.4, "volume": 196805.0}, {"date": "2025-01-10", "close": 28.29, "volume": 269121.0}, {"date": "2025-01-13", "close": 26.48, "volume": 249924.0}, {"date": "2025-01-14", "close": 26.74, "volume": 149000.0}, {"date": "2025-01-15", "close": 27.73, "volume": 179747.0}, {"date": "2025-01-16", "close": 27.29, "volume": 73625.0}, {"date": "2025-01-17", "close": 27.63, "volume": 128412.0}, {"date": "2025-01-21", "close": 27.49, "volume": 96400.0}, {"date": "2025-01-22", "close": 26.44, "volume": 192969.0}, {"date": "2025-01-23", "close": 26.84, "volume": 131937.0}, {"date": "2025-01-24", "close": 26.57, "volume": 136190.0}, {"date": "2025-01-27", "close": 26.26, "volume": 188528.0}, {"date": "2025-01-28", "close": 27.08, "volume": 116595.0}, {"date": "2025-01-29", "close": 26.26, "volume": 156444.0}, {"date": "2025-01-30", "close": 25.38, "volume": 182731.0}, {"date": "2025-01-31", "close": 24.96, "volume": 106877.0}, {"date": "2025-02-03", "close": 24.49, "volume": 122634.0}, {"date": "2025-02-04", "close": 24.69, "volume": 112863.0}, {"date": "2025-02-05", "close": 24.92, "volume": 106942.0}, {"date": "2025-02-06", "close": 25.71, "volume": 81721.0}, {"date": "2025-02-07", "close": 24.48, "volume": 105581.0}, {"date": "2025-02-10", "close": 24.46, "volume": 107591.0}, {"date": "2025-02-11", "close": 24.28, "volume": 77163.0}, {"date": "2025-02-12", "close": 24.61, "volume": 106076.0}, {"date": "2025-02-13", "close": 25.73, "volume": 105042.0}, {"date": "2025-02-14", "close": 24.56, "volume": 91648.0}, {"date": "2025-02-18", "close": 26.09, "volume": 127870.0}, {"date": "2025-02-19", "close": 25.12, "volume": 77396.0}, {"date": "2025-02-20", "close": 23.45, "volume": 122683.0}, {"date": "2025-02-21", "close": 22.84, "volume": 132744.0}, {"date": "2025-02-24", "close": 21.28, "volume": 279792.0}, {"date": "2025-02-25", "close": 23.34, "volume": 153752.0}, {"date": "2025-02-26", "close": 23.64, "volume": 75048.0}, {"date": "2025-02-27", "close": 23.03, "volume": 59211.0}, {"date": "2025-02-28", "close": 22.63, "volume": 174007.0}, {"date": "2025-03-03", "close": 22.5, "volume": 132927.0}, {"date": "2025-03-04", "close": 22.43, "volume": 134415.0}, {"date": "2025-03-05", "close": 22.46, "volume": 62313.0}, {"date": "2025-03-06", "close": 20.87, "volume": 105843.0}, {"date": "2025-03-07", "close": 22.56, "volume": 88570.0}, {"date": "2025-03-10", "close": 20.74, "volume": 120483.0}, {"date": "2025-03-11", "close": 21.2, "volume": 138274.0}, {"date": "2025-03-12", "close": 21.75, "volume": 953448.0}, {"date": "2025-03-13", "close": 21.01, "volume": 102514.0}, {"date": "2025-03-14", "close": 20.82, "volume": 187656.0}, {"date": "2025-03-17", "close": 22.3, "volume": 143540.0}, {"date": "2025-03-18", "close": 22.71, "volume": 85825.0}, {"date": "2025-03-19", "close": 23.21, "volume": 63924.0}, {"date": "2025-03-20", "close": 21.95, "volume": 98519.0}, {"date": "2025-03-21", "close": 21.19, "volume": 102022.0}, {"date": "2025-03-24", "close": 21.4, "volume": 68583.0}, {"date": "2025-03-25", "close": 22.0, "volume": 105941.0}, {"date": "2025-03-26", "close": 21.81, "volume": 55223.0}, {"date": "2025-03-27", "close": 21.82, "volume": 72106.0}, {"date": "2025-03-28", "close": 21.4, "volume": 133079.0}, {"date": "2025-03-31", "close": 21.26, "volume": 81400.0}, {"date": "2025-04-01", "close": 20.86, "volume": 55537.0}, {"date": "2025-04-02", "close": 21.49, "volume": 51979.0}, {"date": "2025-04-03", "close": 21.55, "volume": 61627.0}, {"date": "2025-04-04", "close": 19.36, "volume": 109473.0}, {"date": "2025-04-07", "close": 19.74, "volume": 105388.0}, {"date": "2025-04-08", "close": 19.05, "volume": 109877.0}, {"date": "2025-04-09", "close": 18.92, "volume": 145402.0}, {"date": "2025-04-10", "close": 18.67, "volume": 147554.0}, {"date": "2025-04-11", "close": 18.52, "volume": 125104.0}, {"date": "2025-04-14", "close": 20.07, "volume": 122874.0}, {"date": "2025-04-15", "close": 19.96, "volume": 98016.0}, {"date": "2025-04-16", "close": 19.07, "volume": 76472.0}, {"date": "2025-04-17", "close": 19.27, "volume": 55292.0}, {"date": "2025-04-21", "close": 18.51, "volume": 73407.0}, {"date": "2025-04-22", "close": 18.91, "volume": 87887.0}, {"date": "2025-04-23", "close": 20.15, "volume": 78964.0}, {"date": "2025-04-24", "close": 20.18, "volume": 56550.0}, {"date": "2025-04-25", "close": 19.65, "volume": 41253.0}, {"date": "2025-04-28", "close": 19.7, "volume": 54455.0}, {"date": "2025-04-29", "close": 20.83, "volume": 67892.0}, {"date": "2025-04-30", "close": 20.88, "volume": 84707.0}, {"date": "2025-05-01", "close": 20.48, "volume": 51710.0}, {"date": "2025-05-02", "close": 20.35, "volume": 55350.0}, {"date": "2025-05-05", "close": 20.21, "volume": 47659.0}, {"date": "2025-05-06", "close": 19.45, "volume": 95800.0}, {"date": "2025-05-07", "close": 21.29, "volume": 320732.0}, {"date": "2025-05-08", "close": 20.83, "volume": 86158.0}, {"date": "2025-05-09", "close": 21.4, "volume": 69256.0}, {"date": "2025-05-12", "close": 21.31, "volume": 86929.0}, {"date": "2025-05-13", "close": 21.82, "volume": 62783.0}, {"date": "2025-05-14", "close": 21.53, "volume": 83495.0}, {"date": "2025-05-15", "close": 22.26, "volume": 71309.0}, {"date": "2025-05-16", "close": 21.81, "volume": 87717.0}, {"date": "2025-05-19", "close": 21.88, "volume": 79698.0}, {"date": "2025-05-20", "close": 22.75, "volume": 95383.0}, {"date": "2025-05-21", "close": 21.54, "volume": 91317.0}, {"date": "2025-05-22", "close": 21.3, "volume": 85428.0}, {"date": "2025-05-23", "close": 20.62, "volume": 64632.0}, {"date": "2025-05-27", "close": 22.33, "volume": 131919.0}, {"date": "2025-05-28", "close": 22.0, "volume": 37708.0}, {"date": "2025-05-29", "close": 21.86, "volume": 27738.0}, {"date": "2025-05-30", "close": 21.96, "volume": 46497.0}, {"date": "2025-06-02", "close": 21.23, "volume": 94010.0}, {"date": "2025-06-03", "close": 21.16, "volume": 69559.0}, {"date": "2025-06-04", "close": 21.3, "volume": 40273.0}, {"date": "2025-06-05", "close": 20.93, "volume": 41928.0}, {"date": "2025-06-06", "close": 22.02, "volume": 56140.0}, {"date": "2025-06-09", "close": 22.56, "volume": 90651.0}, {"date": "2025-06-10", "close": 22.16, "volume": 67575.0}, {"date": "2025-06-11", "close": 22.61, "volume": 65782.0}, {"date": "2025-06-12", "close": 22.5, "volume": 44107.0}, {"date": "2025-06-13", "close": 21.59, "volume": 54136.0}, {"date": "2025-06-16", "close": 22.11, "volume": 64722.0}, {"date": "2025-06-17", "close": 21.19, "volume": 87647.0}, {"date": "2025-06-18", "close": 21.36, "volume": 97503.0}, {"date": "2025-06-20", "close": 20.92, "volume": 55002.0}, {"date": "2025-06-23", "close": 22.19, "volume": 139219.0}, {"date": "2025-06-24", "close": 22.07, "volume": 46355.0}, {"date": "2025-06-25", "close": 22.5, "volume": 59465.0}, {"date": "2025-06-26", "close": 23.23, "volume": 85637.0}, {"date": "2025-06-27", "close": 23.09, "volume": 682121.0}, {"date": "2025-06-30", "close": 23.32, "volume": 94893.0}, {"date": "2025-07-01", "close": 23.41, "volume": 126455.0}, {"date": "2025-07-02", "close": 23.59, "volume": 63434.0}, {"date": "2025-07-03", "close": 23.59, "volume": 48186.0}, {"date": "2025-07-07", "close": 22.9, "volume": 113454.0}, {"date": "2025-07-08", "close": 23.48, "volume": 63138.0}, {"date": "2025-07-09", "close": 23.99, "volume": 58337.0}, {"date": "2025-07-10", "close": 23.86, "volume": 72034.0}, {"date": "2025-07-11", "close": 22.94, "volume": 58125.0}, {"date": "2025-07-14", "close": 23.23, "volume": 57171.0}, {"date": "2025-07-15", "close": 23.15, "volume": 45329.0}, {"date": "2025-07-16", "close": 24.37, "volume": 174974.0}, {"date": "2025-07-17", "close": 24.27, "volume": 73313.0}, {"date": "2025-07-18", "close": 23.74, "volume": 77500.0}, {"date": "2025-07-21", "close": 23.95, "volume": 60941.0}, {"date": "2025-07-22", "close": 24.74, "volume": 74073.0}, {"date": "2025-07-23", "close": 25.01, "volume": 64181.0}, {"date": "2025-07-24", "close": 24.43, "volume": 50729.0}, {"date": "2025-07-25", "close": 24.3, "volume": 40195.0}, {"date": "2025-07-28", "close": 24.12, "volume": 96033.0}, {"date": "2025-07-29", "close": 22.59, "volume": 113621.0}, {"date": "2025-07-30", "close": 21.86, "volume": 83490.0}, {"date": "2025-07-31", "close": 21.53, "volume": 91623.0}, {"date": "2025-08-01", "close": 20.84, "volume": 168685.0}, {"date": "2025-08-04", "close": 21.96, "volume": 76345.0}, {"date": "2025-08-05", "close": 22.89, "volume": 161608.0}, {"date": "2025-08-06", "close": 24.68, "volume": 229575.0}, {"date": "2025-08-07", "close": 24.48, "volume": 100830.0}, {"date": "2025-08-08", "close": 24.61, "volume": 77700.0}, {"date": "2025-08-11", "close": 25.25, "volume": 74801.0}, {"date": "2025-08-12", "close": 29.22, "volume": 210927.0}, {"date": "2025-08-13", "close": 28.84, "volume": 206072.0}, {"date": "2025-08-14", "close": 27.92, "volume": 100739.0}, {"date": "2025-08-15", "close": 27.58, "volume": 124075.0}, {"date": "2025-08-18", "close": 27.27, "volume": 91971.0}, {"date": "2025-08-19", "close": 27.19, "volume": 65413.0}, {"date": "2025-08-20", "close": 26.84, "volume": 58560.0}, {"date": "2025-08-21", "close": 26.57, "volume": 100814.0}, {"date": "2025-08-22", "close": 28.71, "volume": 145486.0}, {"date": "2025-08-25", "close": 28.07, "volume": 98803.0}, {"date": "2025-08-26", "close": 28.17, "volume": 97202.0}, {"date": "2025-08-27", "close": 26.35, "volume": 74664.0}, {"date": "2025-08-28", "close": 26.41, "volume": 90774.0}, {"date": "2025-08-29", "close": 26.71, "volume": 64484.0}, {"date": "2025-09-02", "close": 26.1, "volume": 94027.0}, {"date": "2025-09-03", "close": 27.25, "volume": 117993.0}, {"date": "2025-09-04", "close": 27.8, "volume": 97873.0}, {"date": "2025-09-05", "close": 27.8, "volume": 198632.0}, {"date": "2025-09-08", "close": 26.11, "volume": 216824.0}, {"date": "2025-09-09", "close": 25.8, "volume": 194313.0}, {"date": "2025-09-10", "close": 25.66, "volume": 137542.0}, {"date": "2025-09-11", "close": 26.43, "volume": 127958.0}, {"date": "2025-09-12", "close": 25.08, "volume": 119768.0}, {"date": "2025-09-15", "close": 25.85, "volume": 126394.0}, {"date": "2025-09-16", "close": 24.53, "volume": 95087.0}, {"date": "2025-09-17", "close": 24.62, "volume": 78707.0}, {"date": "2025-09-18", "close": 25.81, "volume": 115108.0}, {"date": "2025-09-19", "close": 25.53, "volume": 238307.0}, {"date": "2025-09-22", "close": 25.52, "volume": 114338.0}, {"date": "2025-09-23", "close": 24.63, "volume": 331066.0}, {"date": "2025-09-24", "close": 23.66, "volume": 199925.0}, {"date": "2025-09-25", "close": 22.93, "volume": 158562.0}, {"date": "2025-09-26", "close": 22.41, "volume": 118286.0}, {"date": "2025-09-29", "close": 22.58, "volume": 146646.0}, {"date": "2025-09-30", "close": 22.43, "volume": 322491.0}, {"date": "2025-10-01", "close": 22.1, "volume": 118199.0}, {"date": "2025-10-02", "close": 22.11, "volume": 125373.0}, {"date": "2025-10-03", "close": 22.3, "volume": 116000.0}, {"date": "2025-10-06", "close": 22.32, "volume": 101194.0}, {"date": "2025-10-07", "close": 22.0, "volume": 208002.0}, {"date": "2025-10-08", "close": 22.43, "volume": 84085.0}, {"date": "2025-10-09", "close": 22.9, "volume": 139390.0}, {"date": "2025-10-10", "close": 21.79, "volume": 207605.0}, {"date": "2025-10-13", "close": 22.11, "volume": 348148.0}, {"date": "2025-10-14", "close": 21.69, "volume": 101512.0}, {"date": "2025-10-15", "close": 21.41, "volume": 165473.0}, {"date": "2025-10-16", "close": 21.62, "volume": 110021.0}, {"date": "2025-10-17", "close": 21.44, "volume": 64098.0}, {"date": "2025-10-20", "close": 22.34, "volume": 54603.0}, {"date": "2025-10-21", "close": 22.8, "volume": 83180.0}, {"date": "2025-10-22", "close": 22.65, "volume": 137172.0}, {"date": "2025-10-23", "close": 22.52, "volume": 84850.0}, {"date": "2025-10-24", "close": 22.62, "volume": 86006.0}, {"date": "2025-10-27", "close": 22.75, "volume": 50483.0}, {"date": "2025-10-28", "close": 22.71, "volume": 55562.0}, {"date": "2025-10-29", "close": 21.68, "volume": 64041.0}, {"date": "2025-10-30", "close": 21.63, "volume": 105936.0}, {"date": "2025-10-31", "close": 22.0, "volume": 65684.0}, {"date": "2025-11-03", "close": 22.21, "volume": 69818.0}, {"date": "2025-11-04", "close": 21.94, "volume": 93310.0}, {"date": "2025-11-05", "close": 23.01, "volume": 191487.0}, {"date": "2025-11-06", "close": 21.97, "volume": 231211.0}, {"date": "2025-11-07", "close": 22.32, "volume": 103852.0}, {"date": "2025-11-10", "close": 23.07, "volume": 132025.0}, {"date": "2025-11-11", "close": 23.37, "volume": 81399.0}, {"date": "2025-11-12", "close": 23.01, "volume": 61217.0}, {"date": "2025-11-13", "close": 22.9, "volume": 85182.0}, {"date": "2025-11-14", "close": 22.99, "volume": 40833.0}, {"date": "2025-11-17", "close": 22.65, "volume": 118117.0}, {"date": "2025-11-18", "close": 23.11, "volume": 64756.0}, {"date": "2025-11-19", "close": 23.45, "volume": 79216.0}, {"date": "2025-11-20", "close": 23.27, "volume": 70532.0}, {"date": "2025-11-21", "close": 23.96, "volume": 70366.0}, {"date": "2025-11-24", "close": 23.41, "volume": 106443.0}, {"date": "2025-11-25", "close": 23.85, "volume": 124531.0}, {"date": "2025-11-26", "close": 23.97, "volume": 115809.0}, {"date": "2025-11-28", "close": 23.96, "volume": 38371.0}, {"date": "2025-12-01", "close": 23.15, "volume": 77918.0}, {"date": "2025-12-02", "close": 23.14, "volume": 58027.0}, {"date": "2025-12-03", "close": 23.44, "volume": 51176.0}, {"date": "2025-12-04", "close": 22.48, "volume": 172747.0}, {"date": "2025-12-05", "close": 22.51, "volume": 88073.0}, {"date": "2025-12-08", "close": 22.72, "volume": 100848.0}, {"date": "2025-12-09", "close": 22.96, "volume": 56493.0}, {"date": "2025-12-10", "close": 23.32, "volume": 76130.0}, {"date": "2025-12-11", "close": 23.36, "volume": 74417.0}, {"date": "2025-12-12", "close": 23.4, "volume": 201194.0}, {"date": "2025-12-15", "close": 23.43, "volume": 147845.0}, {"date": "2025-12-16", "close": 23.47, "volume": 131748.0}, {"date": "2025-12-17", "close": 22.98, "volume": 136314.0}, {"date": "2025-12-18", "close": 23.12, "volume": 125207.0}, {"date": "2025-12-19", "close": 22.63, "volume": 463460.0}, {"date": "2025-12-22", "close": 22.75, "volume": 97494.0}, {"date": "2025-12-23", "close": 22.81, "volume": 90277.0}, {"date": "2025-12-24", "close": 22.8, "volume": 67686.0}, {"date": "2025-12-26", "close": 22.94, "volume": 100767.0}, {"date": "2025-12-29", "close": 23.67, "volume": 168889.0}, {"date": "2025-12-30", "close": 23.82, "volume": 195900.0}, {"date": "2025-12-31", "close": 24.21, "volume": 299046.0}, {"date": "2026-01-02", "close": 22.45, "volume": 159668.0}, {"date": "2026-01-05", "close": 22.85, "volume": 186450.0}, {"date": "2026-01-06", "close": 22.52, "volume": 192055.0}, {"date": "2026-01-07", "close": 22.07, "volume": 92291.0}, {"date": "2026-01-08", "close": 22.65, "volume": 95001.0}, {"date": "2026-01-09", "close": 24.43, "volume": 187955.0}, {"date": "2026-01-12", "close": 24.68, "volume": 100257.0}, {"date": "2026-01-13", "close": 24.36, "volume": 96682.0}, {"date": "2026-01-14", "close": 24.26, "volume": 53432.0}, {"date": "2026-01-15", "close": 24.63, "volume": 68758.0}, {"date": "2026-01-16", "close": 24.79, "volume": 95853.0}, {"date": "2026-01-20", "close": 23.94, "volume": 113165.0}, {"date": "2026-01-21", "close": 23.71, "volume": 63181.0}, {"date": "2026-01-22", "close": 23.72, "volume": 34184.0}, {"date": "2026-01-23", "close": 23.16, "volume": 36589.0}, {"date": "2026-01-26", "close": 23.54, "volume": 60702.0}, {"date": "2026-01-27", "close": 23.78, "volume": 35073.0}, {"date": "2026-01-28", "close": 23.37, "volume": 46532.0}, {"date": "2026-01-29", "close": 23.56, "volume": 36546.0}, {"date": "2026-01-30", "close": 23.29, "volume": 123261.0}, {"date": "2026-02-02", "close": 23.33, "volume": 104805.0}, {"date": "2026-02-03", "close": 23.03, "volume": 85857.0}, {"date": "2026-02-04", "close": 22.8, "volume": 105224.0}, {"date": "2026-02-05", "close": 21.8, "volume": 118458.0}, {"date": "2026-02-06", "close": 21.88, "volume": 81980.0}, {"date": "2026-02-09", "close": 22.03, "volume": 71290.0}, {"date": "2026-02-10", "close": 22.04, "volume": 51751.0}, {"date": "2026-02-11", "close": 21.5, "volume": 73470.0}, {"date": "2026-02-12", "close": 21.35, "volume": 128379.0}, {"date": "2026-02-13", "close": 21.76, "volume": 51571.0}, {"date": "2026-02-17", "close": 22.62, "volume": 64879.0}, {"date": "2026-02-18", "close": 22.82, "volume": 55625.0}, {"date": "2026-02-19", "close": 21.85, "volume": 53004.0}, {"date": "2026-02-20", "close": 20.93, "volume": 52096.0}, {"date": "2026-02-23", "close": 19.07, "volume": 145583.0}, {"date": "2026-02-24", "close": 19.29, "volume": 112870.0}, {"date": "2026-02-25", "close": 19.61, "volume": 63018.0}, {"date": "2026-02-26", "close": 19.76, "volume": 45204.0}, {"date": "2026-02-27", "close": 19.35, "volume": 54276.0}, {"date": "2026-03-02", "close": 19.15, "volume": 33237.0}, {"date": "2026-03-03", "close": 18.85, "volume": 76415.0}, {"date": "2026-03-04", "close": 18.26, "volume": 82503.0}, {"date": "2026-03-05", "close": 17.97, "volume": 120978.0}, {"date": "2026-03-06", "close": 17.68, "volume": 51585.0}, {"date": "2026-03-09", "close": 17.78, "volume": 98337.0}, {"date": "2026-03-10", "close": 17.6, "volume": 108307.0}, {"date": "2026-03-11", "close": 17.37, "volume": 174840.0}, {"date": "2026-03-12", "close": 16.19, "volume": 154920.0}, {"date": "2026-03-13", "close": 16.3, "volume": 177050.0}, {"date": "2026-03-16", "close": 17.59, "volume": 256142.0}, {"date": "2026-03-17", "close": 18.29, "volume": 91205.0}, {"date": "2026-03-18", "close": 17.53, "volume": 127825.0}, {"date": "2026-03-19", "close": 16.85, "volume": 160185.0}, {"date": "2026-03-20", "close": 17.08, "volume": 273603.0}, {"date": "2026-03-23", "close": 17.72, "volume": 132286.0}, {"date": "2026-03-24", "close": 17.23, "volume": 90447.0}, {"date": "2026-03-25", "close": 16.95, "volume": 62280.0}, {"date": "2026-03-26", "close": 16.7, "volume": 98051.0}, {"date": "2026-03-27", "close": 16.35, "volume": 102083.0}, {"date": "2026-03-30", "close": 16.05, "volume": 153436.0}, {"date": "2026-03-31", "close": 16.6, "volume": 83266.0}, {"date": "2026-04-01", "close": 17.2, "volume": 75105.0}, {"date": "2026-04-02", "close": 17.72, "volume": 92165.0}, {"date": "2026-04-06", "close": 18.12, "volume": 93701.0}, {"date": "2026-04-07", "close": 17.61, "volume": 68702.0}, {"date": "2026-04-08", "close": 18.47, "volume": 102336.0}, {"date": "2026-04-09", "close": 18.85, "volume": 36482.0}, {"date": "2026-04-10", "close": 19.13, "volume": 42150.0}, {"date": "2026-04-13", "close": 20.04, "volume": 65928.0}, {"date": "2026-04-14", "close": 20.86, "volume": 78513.0}, {"date": "2026-04-15", "close": 21.97, "volume": 97037.0}, {"date": "2026-04-16", "close": 21.95, "volume": 45437.0}, {"date": "2026-04-17", "close": 23.34, "volume": 73665.0}, {"date": "2026-04-20", "close": 23.27, "volume": 47754.0}, {"date": "2026-04-21", "close": 22.2, "volume": 84897.0}, {"date": "2026-04-22", "close": 22.53, "volume": 53893.0}, {"date": "2026-04-23", "close": 21.55, "volume": 45309.0}, {"date": "2026-04-24", "close": 21.46, "volume": 88399.0}, {"date": "2026-04-27", "close": 20.62, "volume": 52548.0}, {"date": "2026-04-28", "close": 20.49, "volume": 39776.0}, {"date": "2026-04-29", "close": 19.36, "volume": 33255.0}, {"date": "2026-04-30", "close": 19.75, "volume": 48186.0}, {"date": "2026-05-01", "close": 20.09, "volume": 55148.0}, {"date": "2026-05-04", "close": 20.2, "volume": 31529.0}, {"date": "2026-05-05", "close": 19.99, "volume": 39550.0}, {"date": "2026-05-06", "close": 21.01, "volume": 216373.0}, {"date": "2026-05-07", "close": 21.05, "volume": 52347.0}, {"date": "2026-05-08", "close": 21.49, "volume": 43917.0}, {"date": "2026-05-11", "close": 19.94, "volume": 44150.0}, {"date": "2026-05-12", "close": 19.91, "volume": 61208.0}, {"date": "2026-05-13", "close": 20.03, "volume": 51438.0}, {"date": "2026-05-14", "close": 20.22, "volume": 40358.0}, {"date": "2026-05-15", "close": 19.81, "volume": 77463.0}, {"date": "2026-05-18", "close": 19.63, "volume": 76038.0}, {"date": "2026-05-19", "close": 18.37, "volume": 64848.0}, {"date": "2026-05-20", "close": 18.65, "volume": 40622.0}, {"date": "2026-05-21", "close": 19.46, "volume": 118892.0}, {"date": "2026-05-22", "close": 19.43, "volume": 50465.0}, {"date": "2026-05-26", "close": 19.82, "volume": 52869.0}, {"date": "2026-05-27", "close": 20.04, "volume": 48638.0}, {"date": "2026-05-28", "close": 20.25, "volume": 48007.0}, {"date": "2026-05-29", "close": 19.92, "volume": 40915.0}, {"date": "2026-06-01", "close": 19.51, "volume": 71796.0}, {"date": "2026-06-02", "close": 19.32, "volume": 23835.0}, {"date": "2026-06-03", "close": 19.09, "volume": 51631.0}, {"date": "2026-06-04", "close": 20.18, "volume": 23789.0}, {"date": "2026-06-05", "close": 19.7, "volume": 39055.0}, {"date": "2026-06-08", "close": 19.38, "volume": 27107.0}, {"date": "2026-06-09", "close": 19.54, "volume": 25514.0}, {"date": "2026-06-10", "close": 19.36, "volume": 31249.0}, {"date": "2026-06-11", "close": 20.21, "volume": 30876.0}, {"date": "2026-06-12", "close": 20.24, "volume": 36037.0}, {"date": "2026-06-15", "close": 19.95, "volume": 60800.0}, {"date": "2026-06-16", "close": 19.68, "volume": 59118.0}, {"date": "2026-06-17", "close": 19.8, "volume": 27728.0}, {"date": "2026-06-18", "close": 20.06, "volume": 62938.0}, {"date": "2026-06-22", "close": 20.12, "volume": 58971.0}, {"date": "2026-06-23", "close": 20.86, "volume": 54350.0}, {"date": "2026-06-24", "close": 21.47, "volume": 62452.0}, {"date": "2026-06-25", "close": 21.66, "volume": 85864.0}, {"date": "2026-06-26", "close": 24.21, "volume": 132171.0}, {"date": "2026-06-29", "close": 27.4, "volume": 166977.0}, {"date": "2026-06-30", "close": 27.52, "volume": 94867.0}, {"date": "2026-07-01", "close": 27.9, "volume": 91854.0}, {"date": "2026-07-02", "close": 27.47, "volume": 63561.0}, {"date": "2026-07-06", "close": 26.88, "volume": 36718.0}, {"date": "2026-07-07", "close": 26.65, "volume": 44052.0}, {"date": "2026-07-08", "close": 25.69, "volume": 87521.0}, {"date": "2026-07-09", "close": 25.46, "volume": 37133.0}, {"date": "2026-07-10", "close": 25.73, "volume": 33523.0}, {"date": "2026-07-13", "close": 25.38, "volume": 52876.0}, {"date": "2026-07-14", "close": 26.34, "volume": 139276.0}, {"date": "2026-07-15", "close": 25.65, "volume": 178835.0}, {"date": "2026-07-16", "close": 24.55, "volume": 33159.0}, {"date": "2026-07-17", "close": 24.25, "volume": 33458.0}, {"date": "2026-07-20", "close": 23.17, "volume": 32595.0}, {"date": "2026-07-21", "close": 23.22, "volume": 31090.0}, {"date": "2026-07-22", "close": 23.67, "volume": 42500.0}, {"date": "2026-07-23", "close": 22.43, "volume": 100665.0}, {"date": "2026-07-24", "close": 22.85, "volume": 53788.0}, {"date": "2026-07-27", "close": 23.58, "volume": 42690.0}, {"date": "2026-07-28", "close": 24.35, "volume": 62336.0}, {"date": "2026-07-29", "close": 24.8, "volume": 29488.0}, {"date": "2026-07-30", "close": 23.18, "volume": 65419.0}, {"date": "2026-07-31", "close": 22.75, "volume": 42125.0}, {"date": "2026-08-03", "close": 23.36, "volume": 36762.0}, {"date": "2026-08-04", "close": 23.76, "volume": 45075.0}, {"date": "2026-08-05", "close": 22.27, "volume": 68493.0}, {"date": "2026-08-06", "close": 22.05, "volume": 97062.0}, {"date": "2026-08-07", "close": 22.12, "volume": 49765.0}, {"date": "2026-08-10", "close": 21.82, "volume": 53539.0}, {"date": "2026-08-11", "close": 21.55, "volume": 26486.0}, {"date": "2026-08-12", "close": 22.0, "volume": 33746.0}, {"date": "2026-08-13", "close": 22.31, "volume": 39497.0}, {"date": "2026-08-14", "close": 21.76, "volume": 19960.0}, {"date": "2026-08-17", "close": 21.09, "volume": 47071.0}, {"date": "2026-08-18", "close": 20.85, "volume": 53640.0}, {"date": "2026-08-19", "close": 21.18, "volume": 26240.0}, {"date": "2026-08-20", "close": 20.28, "volume": 76531.0}, {"date": "2026-08-21", "close": 20.05, "volume": 75474.0}, {"date": "2026-08-24", "close": 20.16, "volume": 52936.0}, {"date": "2026-08-25", "close": 19.67, "volume": 29435.0}, {"date": "2026-08-26", "close": 18.89, "volume": 53113.0}, {"date": "2026-08-27", "close": 18.35, "volume": 72518.0}, {"date": "2026-08-28", "close": 18.03, "volume": 85857.0}, {"date": "2026-08-31", "close": 17.75, "volume": 60115.0}, {"date": "2026-09-01", "close": 17.06, "volume": 75089.0}, {"date": "2026-09-02", "close": 17.29, "volume": 58037.0}, {"date": "2026-09-03", "close": 17.25, "volume": 52102.0}, {"date": "2026-09-04", "close": 17.16, "volume": 46640.0}, {"date": "2026-09-08", "close": 16.76, "volume": 64958.0}, {"date": "2026-09-09", "close": 15.96, "volume": 59396.0}, {"date": "2026-09-10", "close": 15.65, "volume": 88293.0}, {"date": "2026-09-11", "close": 15.26, "volume": 50975.0}, {"date": "2026-09-14", "close": 15.11, "volume": 70621.0}, {"date": "2026-09-15", "close": 14.76, "volume": 83881.0}, {"date": "2026-09-16", "close": 14.53, "volume": 65113.0}, {"date": "2026-09-17", "close": 14.45, "volume": 41706.0}, {"date": "2026-09-18", "close": 14.01, "volume": 149027.0}, {"date": "2026-09-21", "close": 14.6, "volume": 106372.0}, {"date": "2026-09-22", "close": 15.11, "volume": 60819.0}, {"date": "2026-09-23", "close": 14.48, "volume": 77448.0}], "refreshing": true}