{"ticker": "FWONA", "overview": {"cik": "1560385", "ticker": "FWONA", "name": "Liberty Media Corp", "industry": "Television Broadcasting Stations", "country": "United States", "sic": "4833", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001608", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001560385-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001225208-26-008059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002725", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001560385-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004361", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095991", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001560385-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091894", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001560385-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001560385-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006073", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005628", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000597", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-05-12", "title": "FORM 8-A12B/A", "accession": "0001104659-26-059480", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058729", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001560385-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056984", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FWONA", "has_prices": true, "as_of": "2026-08-07", "last": 93.96, "prev_close": 91.26, "change": 2.6999999999999886, "change_pct": 0.02958579881656792, "session_volume": 147269.0, "vwap_5": 90.14707452781866, "vwap_20": 91.04180179971661, "vwap_60": 86.5865038221889, "vwap_250": 85.0139598269149, "high_52w": 93.96, "low_52w": 74.51, "avg_volume_20": 160936.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001608", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp moves to a 4.93% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0002100119-26-001608-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002100119-26-001534", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.11% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0002100119-26-001534-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "13DG-0002100119-26-001533", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.35% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0002100119-26-001533-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0000102909-26-002725", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp raises a passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0000102909-26-002725-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0001062993-26-004361", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp moves to a 4.98% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0001062993-26-004361-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001374170-26-000064", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.5282% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0001374170-26-000064-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0000769734-26-000016", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.7% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0000769734-26-000016-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000769734-26-000015", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp moves to a 3.8% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0000769734-26-000015-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0001104659-26-038005", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp adjusts its stake in FWONA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0001104659-26-038005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "SENATE-f86c5e38228141979c091aa5bef13c16-8", "src": "CONGRESS", "ticker": "FWONA", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series A Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper files a buy in FWONA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353912}, {"id": "SENATE-f86c5e38228141979c091aa5bef13c16-13", "src": "CONGRESS", "ticker": "FWONA", "cik": "", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corporation - Series A Liberty Formu", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads FWONA ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353912}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001608", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp moves to a 4.93% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0002100119-26-001608-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002100119-26-001534", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.11% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0002100119-26-001534-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "13DG-0002100119-26-001533", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.35% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0002100119-26-001533-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0000102909-26-002725", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp raises a passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0000102909-26-002725-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0001062993-26-004361", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp moves to a 4.98% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0001062993-26-004361-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001374170-26-000064", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.5282% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0001374170-26-000064-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0000769734-26-000016", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp takes a 5.7% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0000769734-26-000016-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000769734-26-000015", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp moves to a 3.8% passive stake in FWONA", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0000769734-26-000015-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0001104659-26-038005", "src": "13DG", "ticker": "FWONA", "cik": "1560385", "company": "Liberty Media Corporation - Series C Liberty Formula One", "company_raw": "Liberty Media Corp", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "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": "Television Broadcasting Stations", "country": "United States", "headline": "Liberty Media Corp adjusts its stake in FWONA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/0001104659-26-038005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Liberty Media Corporation - Series C Liberty Formula One Common Stock", "new_value": "Liberty Media Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001560385", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001560385", "applied": 1, "detected_at": "2026-10-24T19:04:09.966207"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FWONA", "new_value": "Liberty Media Corporation - Series A Liberty Formula One Common Stock", "effective": "", "evidence": "FWONA is listed again under the same company (Liberty Media Corporation - Series A Liberty Formula One Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.884704"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FWONK", "new_value": "Liberty Media Corporation - Series C Liberty Formula One Common Stock", "effective": "", "evidence": "FWONK is listed again under the same company (Liberty Media Corporation - Series C Liberty Formula One Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.596537"}]}, "key_people": [{"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001608", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001560385-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001225208-26-008059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002725", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001560385-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004361", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095991", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001560385-26-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091894", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001560385-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001560385-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006073", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005628", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000597", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-05-12", "title": "FORM 8-A12B/A", "accession": "0001104659-26-059480", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058729", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001560385-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056984", "price_sensitive": true}], "performance": {"ticker": "FWONA", "has_prices": true, "summary": {"n": 1, "avg": 0.8010350776308222, "win_rate": 1.0, "best": 0.8010350776308222, "worst": 0.8010350776308222, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 52.17, "return": 0.8010350776308222}]}, "price_series": [{"date": "2023-01-03", "close": 52.17, "volume": 135100.0}, {"date": "2023-01-04", "close": 53.7994, "volume": 185983.0}, {"date": "2023-01-05", "close": 54.4374, "volume": 104507.0}, {"date": "2023-01-06", "close": 56.96, "volume": 156447.0}, {"date": "2023-01-09", "close": 55.7822, "volume": 107051.0}, {"date": "2023-01-10", "close": 56.5576, "volume": 69253.0}, {"date": "2023-01-11", "close": 57.3919, "volume": 128529.0}, {"date": "2023-01-12", "close": 58.2263, "volume": 86906.0}, {"date": "2023-01-13", "close": 58.8643, "volume": 48463.0}, {"date": "2023-01-17", "close": 57.7355, "volume": 141882.0}, {"date": "2023-01-18", "close": 57.4116, "volume": 84351.0}, {"date": "2023-01-19", "close": 57.8729, "volume": 144927.0}, {"date": "2023-01-20", "close": 61.593, "volume": 345620.0}, {"date": "2023-01-23", "close": 62.0838, "volume": 217027.0}, {"date": "2023-01-24", "close": 61.4752, "volume": 127079.0}, {"date": "2023-01-25", "close": 61.8482, "volume": 44896.0}, {"date": "2023-01-26", "close": 62.0053, "volume": 142581.0}, {"date": "2023-01-27", "close": 62.0543, "volume": 66526.0}, {"date": "2023-01-30", "close": 61.5341, "volume": 93517.0}, {"date": "2023-01-31", "close": 62.5059, "volume": 90801.0}, {"date": "2023-02-01", "close": 62.7513, "volume": 274822.0}, {"date": "2023-02-02", "close": 63.3795, "volume": 465573.0}, {"date": "2023-02-03", "close": 63.4285, "volume": 258999.0}, {"date": "2023-02-06", "close": 62.7611, "volume": 197496.0}, {"date": "2023-02-07", "close": 63.5463, "volume": 137192.0}, {"date": "2023-02-08", "close": 63.7721, "volume": 116375.0}, {"date": "2023-02-09", "close": 64.2923, "volume": 116094.0}, {"date": "2023-02-10", "close": 63.1144, "volume": 108694.0}, {"date": "2023-02-13", "close": 63.4384, "volume": 72717.0}, {"date": "2023-02-14", "close": 62.8396, "volume": 113400.0}, {"date": "2023-02-15", "close": 63.1144, "volume": 106404.0}, {"date": "2023-02-16", "close": 61.9856, "volume": 129844.0}, {"date": "2023-02-17", "close": 61.9366, "volume": 219113.0}, {"date": "2023-02-21", "close": 60.8863, "volume": 111983.0}, {"date": "2023-02-22", "close": 61.8286, "volume": 103463.0}, {"date": "2023-02-23", "close": 62.074, "volume": 79289.0}, {"date": "2023-02-24", "close": 60.6998, "volume": 224656.0}, {"date": "2023-02-27", "close": 61.3378, "volume": 266477.0}, {"date": "2023-02-28", "close": 59.6397, "volume": 384264.0}, {"date": "2023-03-01", "close": 59.7477, "volume": 213666.0}, {"date": "2023-03-02", "close": 64.4984, "volume": 266775.0}, {"date": "2023-03-03", "close": 66.226, "volume": 185521.0}, {"date": "2023-03-06", "close": 64.7831, "volume": 134736.0}, {"date": "2023-03-07", "close": 63.1144, "volume": 168511.0}, {"date": "2023-03-08", "close": 61.9758, "volume": 4907083.0}, {"date": "2023-03-09", "close": 60.7881, "volume": 262108.0}, {"date": "2023-03-10", "close": 60.1599, "volume": 241669.0}, {"date": "2023-03-13", "close": 60.5624, "volume": 322254.0}, {"date": "2023-03-14", "close": 62.0053, "volume": 327435.0}, {"date": "2023-03-15", "close": 62.2408, "volume": 279528.0}, {"date": "2023-03-16", "close": 64.1647, "volume": 276930.0}, {"date": "2023-03-17", "close": 63.9389, "volume": 537513.0}, {"date": "2023-03-20", "close": 64.1451, "volume": 163221.0}, {"date": "2023-03-21", "close": 65.107, "volume": 285570.0}, {"date": "2023-03-22", "close": 64.7144, "volume": 227990.0}, {"date": "2023-03-23", "close": 64.8125, "volume": 92592.0}, {"date": "2023-03-24", "close": 65.2837, "volume": 78518.0}, {"date": "2023-03-27", "close": 66.8542, "volume": 130870.0}, {"date": "2023-03-28", "close": 66.1769, "volume": 147927.0}, {"date": "2023-03-29", "close": 66.9033, "volume": 120050.0}, {"date": "2023-03-30", "close": 66.5499, "volume": 99063.0}, {"date": "2023-03-31", "close": 66.2554, "volume": 225827.0}, {"date": "2023-04-03", "close": 64.7831, "volume": 84673.0}, {"date": "2023-04-04", "close": 63.9782, "volume": 199256.0}, {"date": "2023-04-05", "close": 64.4101, "volume": 76010.0}, {"date": "2023-04-06", "close": 65.7647, "volume": 110263.0}, {"date": "2023-04-10", "close": 66.0788, "volume": 67379.0}, {"date": "2023-04-11", "close": 64.8224, "volume": 130476.0}, {"date": "2023-04-12", "close": 65.0776, "volume": 56967.0}, {"date": "2023-04-13", "close": 65.6567, "volume": 80032.0}, {"date": "2023-04-14", "close": 65.4506, "volume": 127683.0}, {"date": "2023-04-17", "close": 65.1659, "volume": 43635.0}, {"date": "2023-04-18", "close": 65.8726, "volume": 110857.0}, {"date": "2023-04-19", "close": 65.3524, "volume": 50028.0}, {"date": "2023-04-20", "close": 64.7831, "volume": 74216.0}, {"date": "2023-04-21", "close": 64.8714, "volume": 56623.0}, {"date": "2023-04-24", "close": 64.4101, "volume": 63118.0}, {"date": "2023-04-25", "close": 62.8396, "volume": 79729.0}, {"date": "2023-04-26", "close": 61.9267, "volume": 85304.0}, {"date": "2023-04-27", "close": 62.8396, "volume": 94709.0}, {"date": "2023-04-28", "close": 63.5856, "volume": 70985.0}, {"date": "2023-05-01", "close": 63.6248, "volume": 74630.0}, {"date": "2023-05-02", "close": 63.35, "volume": 70418.0}, {"date": "2023-05-03", "close": 62.5157, "volume": 56411.0}, {"date": "2023-05-04", "close": 62.1132, "volume": 108503.0}, {"date": "2023-05-05", "close": 64.5083, "volume": 155251.0}, {"date": "2023-05-08", "close": 64.9598, "volume": 104945.0}, {"date": "2023-05-09", "close": 63.35, "volume": 112490.0}, {"date": "2023-05-10", "close": 62.3979, "volume": 90501.0}, {"date": "2023-05-11", "close": 62.8396, "volume": 90420.0}, {"date": "2023-05-12", "close": 64.0273, "volume": 66339.0}, {"date": "2023-05-15", "close": 66.0002, "volume": 112683.0}, {"date": "2023-05-16", "close": 64.9303, "volume": 68317.0}, {"date": "2023-05-17", "close": 65.1168, "volume": 69232.0}, {"date": "2023-05-18", "close": 64.5377, "volume": 49142.0}, {"date": "2023-05-19", "close": 64.5377, "volume": 54453.0}, {"date": "2023-05-22", "close": 63.7721, "volume": 43302.0}, {"date": "2023-05-23", "close": 62.0249, "volume": 71202.0}, {"date": "2023-05-24", "close": 62.9083, "volume": 64249.0}, {"date": "2023-05-25", "close": 61.6028, "volume": 69162.0}, {"date": "2023-05-26", "close": 62.7905, "volume": 83571.0}, {"date": "2023-05-30", "close": 62.182, "volume": 68996.0}, {"date": "2023-05-31", "close": 61.9856, "volume": 128254.0}, {"date": "2023-06-01", "close": 62.712, "volume": 135255.0}, {"date": "2023-06-02", "close": 63.2126, "volume": 99169.0}, {"date": "2023-06-05", "close": 64.2334, "volume": 134658.0}, {"date": "2023-06-06", "close": 64.4003, "volume": 130165.0}, {"date": "2023-06-07", "close": 63.8702, "volume": 94996.0}, {"date": "2023-06-08", "close": 66.4812, "volume": 136452.0}, {"date": "2023-06-09", "close": 66.5499, "volume": 149391.0}, {"date": "2023-06-12", "close": 67.7278, "volume": 185005.0}, {"date": "2023-06-13", "close": 68.1597, "volume": 145757.0}, {"date": "2023-06-14", "close": 68.9155, "volume": 109792.0}, {"date": "2023-06-15", "close": 70.2013, "volume": 150281.0}, {"date": "2023-06-16", "close": 69.0234, "volume": 280890.0}, {"date": "2023-06-20", "close": 68.4051, "volume": 178383.0}, {"date": "2023-06-21", "close": 68.0419, "volume": 97330.0}, {"date": "2023-06-22", "close": 67.3548, "volume": 53920.0}, {"date": "2023-06-23", "close": 66.4027, "volume": 337133.0}, {"date": "2023-06-26", "close": 65.3524, "volume": 121038.0}, {"date": "2023-06-27", "close": 65.8432, "volume": 80803.0}, {"date": "2023-06-28", "close": 65.9512, "volume": 105514.0}, {"date": "2023-06-29", "close": 66.0493, "volume": 72343.0}, {"date": "2023-06-30", "close": 66.3732, "volume": 98729.0}, {"date": "2023-07-03", "close": 67.1388, "volume": 59041.0}, {"date": "2023-07-05", "close": 68.3265, "volume": 213300.0}, {"date": "2023-07-06", "close": 66.1867, "volume": 153427.0}, {"date": "2023-07-07", "close": 65.6567, "volume": 153275.0}, {"date": "2023-07-10", "close": 65.2346, "volume": 150351.0}, {"date": "2023-07-11", "close": 65.3131, "volume": 126149.0}, {"date": "2023-07-12", "close": 66.2849, "volume": 91378.0}, {"date": "2023-07-13", "close": 66.491, "volume": 274410.0}, {"date": "2023-07-14", "close": 65.9708, "volume": 57544.0}, {"date": "2023-07-17", "close": 66.6481, "volume": 45316.0}, {"date": "2023-07-18", "close": 65.5683, "volume": 54230.0}, {"date": "2023-07-19", "close": 65.48, "volume": 108823.0}, {"date": "2023-07-20", "close": 64.83, "volume": 305229.0}, {"date": "2023-07-21", "close": 65.17, "volume": 204882.0}, {"date": "2023-07-24", "close": 63.31, "volume": 168648.0}, {"date": "2023-07-25", "close": 64.18, "volume": 110195.0}, {"date": "2023-07-26", "close": 63.56, "volume": 124423.0}, {"date": "2023-07-27", "close": 63.69, "volume": 152865.0}, {"date": "2023-07-28", "close": 64.32, "volume": 202873.0}, {"date": "2023-07-31", "close": 64.28, "volume": 163393.0}, {"date": "2023-08-01", "close": 65.15, "volume": 207766.0}, {"date": "2023-08-02", "close": 63.91, "volume": 201793.0}, {"date": "2023-08-03", "close": 65.68, "volume": 232924.0}, {"date": "2023-08-04", "close": 66.21, "volume": 408148.0}, {"date": "2023-08-07", "close": 64.16, "volume": 359061.0}, {"date": "2023-08-08", "close": 63.16, "volume": 100411.0}, {"date": "2023-08-09", "close": 61.78, "volume": 111347.0}, {"date": "2023-08-10", "close": 61.86, "volume": 104134.0}, {"date": "2023-08-11", "close": 62.37, "volume": 97464.0}, {"date": "2023-08-14", "close": 62.01, "volume": 80901.0}, {"date": "2023-08-15", "close": 62.29, "volume": 49018.0}, {"date": "2023-08-16", "close": 61.14, "volume": 91384.0}, {"date": "2023-08-17", "close": 58.65, "volume": 142440.0}, {"date": "2023-08-18", "close": 58.23, "volume": 128846.0}, {"date": "2023-08-21", "close": 57.89, "volume": 88697.0}, {"date": "2023-08-22", "close": 57.93, "volume": 127281.0}, {"date": "2023-08-23", "close": 58.16, "volume": 153194.0}, {"date": "2023-08-24", "close": 56.17, "volume": 100045.0}, {"date": "2023-08-25", "close": 56.67, "volume": 106778.0}, {"date": "2023-08-28", "close": 57.15, "volume": 93222.0}, {"date": "2023-08-29", "close": 58.32, "volume": 78085.0}, {"date": "2023-08-30", "close": 60.36, "volume": 185132.0}, {"date": "2023-08-31", "close": 60.65, "volume": 134835.0}, {"date": "2023-09-01", "close": 61.22, "volume": 176598.0}, {"date": "2023-09-05", "close": 59.28, "volume": 177657.0}, {"date": "2023-09-06", "close": 60.0, "volume": 386996.0}, {"date": "2023-09-07", "close": 59.69, "volume": 140438.0}, {"date": "2023-09-08", "close": 58.89, "volume": 104990.0}, {"date": "2023-09-11", "close": 59.2, "volume": 147160.0}, {"date": "2023-09-12", "close": 59.48, "volume": 262253.0}, {"date": "2023-09-13", "close": 58.75, "volume": 160333.0}, {"date": "2023-09-14", "close": 59.98, "volume": 239251.0}, {"date": "2023-09-15", "close": 59.03, "volume": 270912.0}, {"date": "2023-09-18", "close": 60.76, "volume": 169171.0}, {"date": "2023-09-19", "close": 60.22, "volume": 151634.0}, {"date": "2023-09-20", "close": 59.21, "volume": 105157.0}, {"date": "2023-09-21", "close": 56.81, "volume": 161024.0}, {"date": "2023-09-22", "close": 56.68, "volume": 130912.0}, {"date": "2023-09-25", "close": 56.58, "volume": 125060.0}, {"date": "2023-09-26", "close": 55.37, "volume": 152290.0}, {"date": "2023-09-27", "close": 55.46, "volume": 171098.0}, {"date": "2023-09-28", "close": 56.04, "volume": 251916.0}, {"date": "2023-09-29", "close": 56.54, "volume": 166180.0}, {"date": "2023-10-02", "close": 61.83, "volume": 446671.0}, {"date": "2023-10-03", "close": 59.64, "volume": 263310.0}, {"date": "2023-10-04", "close": 60.48, "volume": 116243.0}, {"date": "2023-10-05", "close": 60.34, "volume": 122487.0}, {"date": "2023-10-06", "close": 62.53, "volume": 267627.0}, {"date": "2023-10-09", "close": 62.67, "volume": 146360.0}, {"date": "2023-10-10", "close": 61.8, "volume": 95633.0}, {"date": "2023-10-11", "close": 61.7, "volume": 143632.0}, {"date": "2023-10-12", "close": 59.87, "volume": 150490.0}, {"date": "2023-10-13", "close": 59.72, "volume": 193517.0}, {"date": "2023-10-16", "close": 61.1, "volume": 62510.0}, {"date": "2023-10-17", "close": 62.87, "volume": 126020.0}, {"date": "2023-10-18", "close": 61.57, "volume": 85842.0}, {"date": "2023-10-19", "close": 60.38, "volume": 78459.0}, {"date": "2023-10-20", "close": 59.3, "volume": 72510.0}, {"date": "2023-10-23", "close": 59.79, "volume": 120856.0}, {"date": "2023-10-24", "close": 60.06, "volume": 104770.0}, {"date": "2023-10-25", "close": 57.65, "volume": 53403.0}, {"date": "2023-10-26", "close": 56.815, "volume": 44256.0}, {"date": "2023-10-27", "close": 56.73, "volume": 36790.0}, {"date": "2023-10-30", "close": 57.48, "volume": 80415.0}, {"date": "2023-10-31", "close": 57.55, "volume": 162005.0}, {"date": "2023-11-01", "close": 57.74, "volume": 69259.0}, {"date": "2023-11-02", "close": 58.67, "volume": 100035.0}, {"date": "2023-11-03", "close": 58.05, "volume": 127739.0}, {"date": "2023-11-06", "close": 57.41, "volume": 136379.0}, {"date": "2023-11-07", "close": 56.92, "volume": 62005.0}, {"date": "2023-11-08", "close": 58.17, "volume": 59333.0}, {"date": "2023-11-09", "close": 58.35, "volume": 120468.0}, {"date": "2023-11-10", "close": 60.58, "volume": 105497.0}, {"date": "2023-11-13", "close": 59.02, "volume": 117251.0}, {"date": "2023-11-14", "close": 58.9, "volume": 136920.0}, {"date": "2023-11-15", "close": 57.44, "volume": 131459.0}, {"date": "2023-11-16", "close": 57.15, "volume": 128649.0}, {"date": "2023-11-17", "close": 57.69, "volume": 195113.0}, {"date": "2023-11-20", "close": 59.15, "volume": 119274.0}, {"date": "2023-11-21", "close": 58.19, "volume": 99392.0}, {"date": "2023-11-22", "close": 58.92, "volume": 53689.0}, {"date": "2023-11-24", "close": 59.4, "volume": 21150.0}, {"date": "2023-11-27", "close": 59.32, "volume": 64551.0}, {"date": "2023-11-28", "close": 58.48, "volume": 92435.0}, {"date": "2023-11-29", "close": 57.2, "volume": 118093.0}, {"date": "2023-11-30", "close": 57.33, "volume": 329021.0}, {"date": "2023-12-01", "close": 57.28, "volume": 87787.0}, {"date": "2023-12-04", "close": 56.44, "volume": 126021.0}, {"date": "2023-12-05", "close": 56.22, "volume": 218778.0}, {"date": "2023-12-06", "close": 56.06, "volume": 361587.0}, {"date": "2023-12-07", "close": 56.2, "volume": 192257.0}, {"date": "2023-12-08", "close": 57.17, "volume": 61891.0}, {"date": "2023-12-11", "close": 57.43, "volume": 69765.0}, {"date": "2023-12-12", "close": 57.72, "volume": 78573.0}, {"date": "2023-12-13", "close": 57.29, "volume": 134183.0}, {"date": "2023-12-14", "close": 57.94, "volume": 203274.0}, {"date": "2023-12-15", "close": 58.63, "volume": 258857.0}, {"date": "2023-12-18", "close": 58.56, "volume": 96243.0}, {"date": "2023-12-19", "close": 59.88, "volume": 107777.0}, {"date": "2023-12-20", "close": 58.8, "volume": 229375.0}, {"date": "2023-12-21", "close": 59.13, "volume": 276497.0}, {"date": "2023-12-22", "close": 58.99, "volume": 91471.0}, {"date": "2023-12-26", "close": 57.57, "volume": 105601.0}, {"date": "2023-12-27", "close": 57.9, "volume": 98656.0}, {"date": "2023-12-28", "close": 58.29, "volume": 77025.0}, {"date": "2023-12-29", "close": 57.98, "volume": 45192.0}, {"date": "2024-01-02", "close": 57.17, "volume": 61611.0}, {"date": "2024-01-03", "close": 56.56, "volume": 81568.0}, {"date": "2024-01-04", "close": 56.26, "volume": 229586.0}, {"date": "2024-01-05", "close": 56.44, "volume": 68547.0}, {"date": "2024-01-08", "close": 57.04, "volume": 40284.0}, {"date": "2024-01-09", "close": 56.6, "volume": 42995.0}, {"date": "2024-01-10", "close": 56.64, "volume": 58913.0}, {"date": "2024-01-11", "close": 56.42, "volume": 48142.0}, {"date": "2024-01-12", "close": 57.52, "volume": 71406.0}, {"date": "2024-01-16", "close": 56.97, "volume": 89204.0}, {"date": "2024-01-17", "close": 56.81, "volume": 45565.0}, {"date": "2024-01-18", "close": 56.69, "volume": 100136.0}, {"date": "2024-01-19", "close": 56.76, "volume": 35461.0}, {"date": "2024-01-22", "close": 57.03, "volume": 63151.0}, {"date": "2024-01-23", "close": 60.94, "volume": 126730.0}, {"date": "2024-01-24", "close": 61.61, "volume": 67178.0}, {"date": "2024-01-25", "close": 61.48, "volume": 124740.0}, {"date": "2024-01-26", "close": 61.45, "volume": 33824.0}, {"date": "2024-01-29", "close": 61.52, "volume": 90814.0}, {"date": "2024-01-30", "close": 61.57, "volume": 64722.0}, {"date": "2024-01-31", "close": 61.09, "volume": 86468.0}, {"date": "2024-02-01", "close": 61.13, "volume": 68429.0}, {"date": "2024-02-02", "close": 59.85, "volume": 97215.0}, {"date": "2024-02-05", "close": 58.98, "volume": 89032.0}, {"date": "2024-02-06", "close": 59.42, "volume": 62787.0}, {"date": "2024-02-07", "close": 59.24, "volume": 85305.0}, {"date": "2024-02-08", "close": 59.39, "volume": 60340.0}, {"date": "2024-02-09", "close": 60.17, "volume": 97543.0}, {"date": "2024-02-12", "close": 61.19, "volume": 56736.0}, {"date": "2024-02-13", "close": 59.22, "volume": 64634.0}, {"date": "2024-02-14", "close": 60.66, "volume": 83775.0}, {"date": "2024-02-15", "close": 61.88, "volume": 39232.0}, {"date": "2024-02-16", "close": 62.59, "volume": 81800.0}, {"date": "2024-02-20", "close": 61.03, "volume": 60379.0}, {"date": "2024-02-21", "close": 61.08, "volume": 71798.0}, {"date": "2024-02-22", "close": 61.27, "volume": 83259.0}, {"date": "2024-02-23", "close": 61.84, "volume": 66725.0}, {"date": "2024-02-26", "close": 61.35, "volume": 50585.0}, {"date": "2024-02-27", "close": 62.16, "volume": 95224.0}, {"date": "2024-02-28", "close": 62.81, "volume": 118120.0}, {"date": "2024-02-29", "close": 65.55, "volume": 129564.0}, {"date": "2024-03-01", "close": 65.94, "volume": 77065.0}, {"date": "2024-03-04", "close": 66.33, "volume": 116431.0}, {"date": "2024-03-05", "close": 65.24, "volume": 55509.0}, {"date": "2024-03-06", "close": 63.44, "volume": 84999.0}, {"date": "2024-03-07", "close": 63.99, "volume": 51708.0}, {"date": "2024-03-08", "close": 63.96, "volume": 84936.0}, {"date": "2024-03-11", "close": 64.03, "volume": 151809.0}, {"date": "2024-03-12", "close": 63.61, "volume": 64598.0}, {"date": "2024-03-13", "close": 62.55, "volume": 301529.0}, {"date": "2024-03-14", "close": 61.81, "volume": 252193.0}, {"date": "2024-03-15", "close": 60.85, "volume": 290296.0}, {"date": "2024-03-18", "close": 59.59, "volume": 244809.0}, {"date": "2024-03-19", "close": 60.03, "volume": 262824.0}, {"date": "2024-03-20", "close": 59.98, "volume": 75470.0}, {"date": "2024-03-21", "close": 59.66, "volume": 76204.0}, {"date": "2024-03-22", "close": 59.22, "volume": 106180.0}, {"date": "2024-03-25", "close": 59.54, "volume": 59041.0}, {"date": "2024-03-26", "close": 60.29, "volume": 111061.0}, {"date": "2024-03-27", "close": 59.7, "volume": 222664.0}, {"date": "2024-03-28", "close": 58.74, "volume": 77060.0}, {"date": "2024-04-01", "close": 58.6, "volume": 78344.0}, {"date": "2024-04-02", "close": 59.25, "volume": 81263.0}, {"date": "2024-04-03", "close": 59.76, "volume": 115377.0}, {"date": "2024-04-04", "close": 59.95, "volume": 56469.0}, {"date": "2024-04-05", "close": 60.84, "volume": 84777.0}, {"date": "2024-04-08", "close": 61.56, "volume": 227763.0}, {"date": "2024-04-09", "close": 61.23, "volume": 72362.0}, {"date": "2024-04-10", "close": 59.69, "volume": 75721.0}, {"date": "2024-04-11", "close": 61.23, "volume": 55231.0}, {"date": "2024-04-12", "close": 59.49, "volume": 63755.0}, {"date": "2024-04-15", "close": 60.13, "volume": 75486.0}, {"date": "2024-04-16", "close": 60.04, "volume": 61228.0}, {"date": "2024-04-17", "close": 59.66, "volume": 75999.0}, {"date": "2024-04-18", "close": 59.66, "volume": 68417.0}, {"date": "2024-04-19", "close": 60.53, "volume": 55772.0}, {"date": "2024-04-22", "close": 61.13, "volume": 41831.0}, {"date": "2024-04-23", "close": 62.35, "volume": 230958.0}, {"date": "2024-04-24", "close": 61.69, "volume": 58929.0}, {"date": "2024-04-25", "close": 61.39, "volume": 54899.0}, {"date": "2024-04-26", "close": 61.63, "volume": 109844.0}, {"date": "2024-04-29", "close": 62.27, "volume": 63717.0}, {"date": "2024-04-30", "close": 62.27, "volume": 87821.0}, {"date": "2024-05-01", "close": 63.01, "volume": 71175.0}, {"date": "2024-05-02", "close": 63.12, "volume": 55162.0}, {"date": "2024-05-03", "close": 62.89, "volume": 30622.0}, {"date": "2024-05-06", "close": 62.95, "volume": 44291.0}, {"date": "2024-05-07", "close": 64.31, "volume": 60840.0}, {"date": "2024-05-08", "close": 64.26, "volume": 100763.0}, {"date": "2024-05-09", "close": 63.67, "volume": 56382.0}, {"date": "2024-05-10", "close": 62.64, "volume": 42444.0}, {"date": "2024-05-13", "close": 61.78, "volume": 38133.0}, {"date": "2024-05-14", "close": 62.7, "volume": 102797.0}, {"date": "2024-05-15", "close": 63.26, "volume": 267073.0}, {"date": "2024-05-16", "close": 65.0, "volume": 161680.0}, {"date": "2024-05-17", "close": 65.82, "volume": 296925.0}, {"date": "2024-05-20", "close": 66.08, "volume": 158794.0}, {"date": "2024-05-21", "close": 66.41, "volume": 74902.0}, {"date": "2024-05-22", "close": 65.83, "volume": 91326.0}, {"date": "2024-05-23", "close": 65.0, "volume": 105429.0}, {"date": "2024-05-24", "close": 65.69, "volume": 130097.0}, {"date": "2024-05-28", "close": 66.47, "volume": 87068.0}, {"date": "2024-05-29", "close": 66.95, "volume": 64152.0}, {"date": "2024-05-30", "close": 67.87, "volume": 120013.0}, {"date": "2024-05-31", "close": 68.41, "volume": 98151.0}, {"date": "2024-06-03", "close": 69.7, "volume": 131424.0}, {"date": "2024-06-04", "close": 68.73, "volume": 89080.0}, {"date": "2024-06-05", "close": 68.15, "volume": 56735.0}, {"date": "2024-06-06", "close": 65.57, "volume": 88454.0}, {"date": "2024-06-07", "close": 65.5, "volume": 69361.0}, {"date": "2024-06-10", "close": 65.4, "volume": 171751.0}, {"date": "2024-06-11", "close": 65.13, "volume": 114618.0}, {"date": "2024-06-12", "close": 64.77, "volume": 93453.0}, {"date": "2024-06-13", "close": 64.71, "volume": 82308.0}, {"date": "2024-06-14", "close": 65.43, "volume": 60706.0}, {"date": "2024-06-17", "close": 66.02, "volume": 49680.0}, {"date": "2024-06-18", "close": 66.04, "volume": 53049.0}, {"date": "2024-06-20", "close": 65.57, "volume": 105815.0}, {"date": "2024-06-21", "close": 65.37, "volume": 164425.0}, {"date": "2024-06-24", "close": 64.83, "volume": 55580.0}, {"date": "2024-06-25", "close": 65.6, "volume": 43714.0}, {"date": "2024-06-26", "close": 64.91, "volume": 28884.0}, {"date": "2024-06-27", "close": 64.95, "volume": 64690.0}, {"date": "2024-06-28", "close": 64.23, "volume": 357524.0}, {"date": "2024-07-01", "close": 63.26, "volume": 51779.0}, {"date": "2024-07-02", "close": 64.63, "volume": 134834.0}, {"date": "2024-07-03", "close": 65.11, "volume": 75565.0}, {"date": "2024-07-05", "close": 64.78, "volume": 67774.0}, {"date": "2024-07-08", "close": 65.92, "volume": 178629.0}, {"date": "2024-07-09", "close": 65.47, "volume": 54836.0}, {"date": "2024-07-10", "close": 66.28, "volume": 68939.0}, {"date": "2024-07-11", "close": 66.81, "volume": 67353.0}, {"date": "2024-07-12", "close": 68.62, "volume": 71153.0}, {"date": "2024-07-15", "close": 70.17, "volume": 155742.0}, {"date": "2024-07-16", "close": 71.83, "volume": 171620.0}, {"date": "2024-07-17", "close": 70.35, "volume": 72033.0}, {"date": "2024-07-18", "close": 70.92, "volume": 147274.0}, {"date": "2024-07-19", "close": 71.94, "volume": 104403.0}, {"date": "2024-07-22", "close": 72.13, "volume": 76070.0}, {"date": "2024-07-23", "close": 73.67, "volume": 173838.0}, {"date": "2024-07-24", "close": 72.86, "volume": 114352.0}, {"date": "2024-07-25", "close": 72.22, "volume": 119835.0}, {"date": "2024-07-26", "close": 73.81, "volume": 144329.0}, {"date": "2024-07-29", "close": 74.04, "volume": 152493.0}, {"date": "2024-07-30", "close": 74.53, "volume": 140334.0}, {"date": "2024-07-31", "close": 73.97, "volume": 90755.0}, {"date": "2024-08-01", "close": 71.54, "volume": 77066.0}, {"date": "2024-08-02", "close": 70.55, "volume": 56637.0}, {"date": "2024-08-05", "close": 69.15, "volume": 52731.0}, {"date": "2024-08-06", "close": 69.8, "volume": 44069.0}, {"date": "2024-08-07", "close": 70.66, "volume": 175613.0}, {"date": "2024-08-08", "close": 67.4, "volume": 150581.0}, {"date": "2024-08-09", "close": 67.37, "volume": 128716.0}, {"date": "2024-08-12", "close": 68.3, "volume": 78418.0}, {"date": "2024-08-13", "close": 69.67, "volume": 107637.0}, {"date": "2024-08-14", "close": 70.08, "volume": 82995.0}, {"date": "2024-08-15", "close": 69.85, "volume": 47967.0}, {"date": "2024-08-16", "close": 70.22, "volume": 70507.0}, {"date": "2024-08-19", "close": 71.69, "volume": 71082.0}, {"date": "2024-08-20", "close": 72.26, "volume": 96548.0}, {"date": "2024-08-21", "close": 70.97, "volume": 67865.0}, {"date": "2024-08-22", "close": 70.15, "volume": 46784.0}, {"date": "2024-08-23", "close": 70.44, "volume": 50103.0}, {"date": "2024-08-26", "close": 69.79, "volume": 37922.0}, {"date": "2024-08-27", "close": 69.98, "volume": 29224.0}, {"date": "2024-08-28", "close": 69.78, "volume": 71508.0}, {"date": "2024-08-29", "close": 70.23, "volume": 56994.0}, {"date": "2024-08-30", "close": 70.62, "volume": 42318.0}, {"date": "2024-09-03", "close": 69.74, "volume": 43074.0}, {"date": "2024-09-04", "close": 70.37, "volume": 105374.0}, {"date": "2024-09-05", "close": 69.86, "volume": 153766.0}, {"date": "2024-09-06", "close": 69.62, "volume": 59690.0}, {"date": "2024-09-09", "close": 69.18, "volume": 205423.0}, {"date": "2024-09-10", "close": 69.67, "volume": 178004.0}, {"date": "2024-09-11", "close": 69.36, "volume": 182766.0}, {"date": "2024-09-12", "close": 69.76, "volume": 153022.0}, {"date": "2024-09-13", "close": 70.03, "volume": 227664.0}, {"date": "2024-09-16", "close": 72.04, "volume": 329223.0}, {"date": "2024-09-17", "close": 71.99, "volume": 104039.0}, {"date": "2024-09-18", "close": 71.64, "volume": 166168.0}, {"date": "2024-09-19", "close": 72.8, "volume": 244421.0}, {"date": "2024-09-20", "close": 71.57, "volume": 211856.0}, {"date": "2024-09-23", "close": 70.99, "volume": 148122.0}, {"date": "2024-09-24", "close": 71.57, "volume": 225210.0}, {"date": "2024-09-25", "close": 70.95, "volume": 171171.0}, {"date": "2024-09-26", "close": 71.91, "volume": 127697.0}, {"date": "2024-09-27", "close": 72.29, "volume": 124837.0}, {"date": "2024-09-30", "close": 71.53, "volume": 129163.0}, {"date": "2024-10-01", "close": 70.37, "volume": 138262.0}, {"date": "2024-10-02", "close": 70.86, "volume": 143656.0}, {"date": "2024-10-03", "close": 70.4, "volume": 121603.0}, {"date": "2024-10-04", "close": 71.03, "volume": 75309.0}, {"date": "2024-10-07", "close": 68.65, "volume": 54522.0}, {"date": "2024-10-08", "close": 69.18, "volume": 54972.0}, {"date": "2024-10-09", "close": 70.63, "volume": 66250.0}, {"date": "2024-10-10", "close": 71.14, "volume": 51554.0}, {"date": "2024-10-11", "close": 72.5, "volume": 65954.0}, {"date": "2024-10-14", "close": 72.88, "volume": 48136.0}, {"date": "2024-10-15", "close": 73.89, "volume": 106125.0}, {"date": "2024-10-16", "close": 74.09, "volume": 102648.0}, {"date": "2024-10-17", "close": 74.26, "volume": 74904.0}, {"date": "2024-10-18", "close": 74.32, "volume": 63266.0}, {"date": "2024-10-21", "close": 73.16, "volume": 72257.0}, {"date": "2024-10-22", "close": 73.96, "volume": 103421.0}, {"date": "2024-10-23", "close": 72.99, "volume": 55786.0}, {"date": "2024-10-24", "close": 73.48, "volume": 77092.0}, {"date": "2024-10-25", "close": 73.48, "volume": 57890.0}, {"date": "2024-10-28", "close": 74.45, "volume": 81345.0}, {"date": "2024-10-29", "close": 75.15, "volume": 91026.0}, {"date": "2024-10-30", "close": 74.71, "volume": 103066.0}, {"date": "2024-10-31", "close": 74.24, "volume": 51088.0}, {"date": "2024-11-01", "close": 74.78, "volume": 66824.0}, {"date": "2024-11-04", "close": 74.03, "volume": 30265.0}, {"date": "2024-11-05", "close": 75.17, "volume": 31031.0}, {"date": "2024-11-06", "close": 76.74, "volume": 92301.0}, {"date": "2024-11-07", "close": 73.99, "volume": 100866.0}, {"date": "2024-11-08", "close": 75.0, "volume": 98724.0}, {"date": "2024-11-11", "close": 75.31, "volume": 116706.0}, {"date": "2024-11-12", "close": 74.98, "volume": 180007.0}, {"date": "2024-11-13", "close": 78.43, "volume": 238187.0}, {"date": "2024-11-14", "close": 77.24, "volume": 178427.0}, {"date": "2024-11-15", "close": 74.33, "volume": 111144.0}, {"date": "2024-11-18", "close": 73.63, "volume": 83324.0}, {"date": "2024-11-19", "close": 74.31, "volume": 71394.0}, {"date": "2024-11-20", "close": 77.0, "volume": 172553.0}, {"date": "2024-11-21", "close": 78.15, "volume": 71006.0}, {"date": "2024-11-22", "close": 77.45, "volume": 52209.0}, {"date": "2024-11-25", "close": 80.74, "volume": 125112.0}, {"date": "2024-11-26", "close": 80.51, "volume": 82929.0}, {"date": "2024-11-27", "close": 81.09, "volume": 477613.0}, {"date": "2024-11-29", "close": 80.9, "volume": 86574.0}, {"date": "2024-12-02", "close": 81.22, "volume": 130947.0}, {"date": "2024-12-03", "close": 80.78, "volume": 80768.0}, {"date": "2024-12-04", "close": 83.49, "volume": 191716.0}, {"date": "2024-12-05", "close": 84.72, "volume": 136296.0}, {"date": "2024-12-06", "close": 85.0, "volume": 227435.0}, {"date": "2024-12-09", "close": 82.62, "volume": 167783.0}, {"date": "2024-12-10", "close": 82.03, "volume": 94581.0}, {"date": "2024-12-11", "close": 84.73, "volume": 196740.0}, {"date": "2024-12-12", "close": 85.66, "volume": 108953.0}, {"date": "2024-12-13", "close": 85.75, "volume": 116682.0}, {"date": "2024-12-16", "close": 86.18, "volume": 125384.0}, {"date": "2024-12-17", "close": 85.52, "volume": 131585.0}, {"date": "2024-12-18", "close": 83.65, "volume": 172491.0}, {"date": "2024-12-19", "close": 85.17, "volume": 137111.0}, {"date": "2024-12-20", "close": 85.28, "volume": 168677.0}, {"date": "2024-12-23", "close": 85.3, "volume": 92500.0}, {"date": "2024-12-24", "close": 85.62, "volume": 72674.0}, {"date": "2024-12-26", "close": 85.97, "volume": 154847.0}, {"date": "2024-12-27", "close": 84.94, "volume": 53994.0}, {"date": "2024-12-30", "close": 85.12, "volume": 55230.0}, {"date": "2024-12-31", "close": 84.04, "volume": 90392.0}, {"date": "2025-01-02", "close": 83.34, "volume": 98778.0}, {"date": "2025-01-03", "close": 83.75, "volume": 54796.0}, {"date": "2025-01-06", "close": 84.21, "volume": 114726.0}, {"date": "2025-01-07", "close": 84.35, "volume": 52865.0}, {"date": "2025-01-08", "close": 85.57, "volume": 51390.0}, {"date": "2025-01-10", "close": 83.57, "volume": 104824.0}, {"date": "2025-01-13", "close": 84.41, "volume": 71565.0}, {"date": "2025-01-14", "close": 84.58, "volume": 97716.0}, {"date": "2025-01-15", "close": 83.27, "volume": 119308.0}, {"date": "2025-01-16", "close": 82.08, "volume": 54766.0}, {"date": "2025-01-17", "close": 83.28, "volume": 55484.0}, {"date": "2025-01-21", "close": 82.88, "volume": 188697.0}, {"date": "2025-01-22", "close": 82.98, "volume": 166981.0}, {"date": "2025-01-23", "close": 83.6, "volume": 60027.0}, {"date": "2025-01-24", "close": 84.67, "volume": 205180.0}, {"date": "2025-01-27", "close": 85.465, "volume": 83542.0}, {"date": "2025-01-28", "close": 86.84, "volume": 69873.0}, {"date": "2025-01-29", "close": 86.71, "volume": 135025.0}, {"date": "2025-01-30", "close": 88.27, "volume": 56838.0}, {"date": "2025-01-31", "close": 88.02, "volume": 51195.0}, {"date": "2025-02-03", "close": 88.28, "volume": 144326.0}, {"date": "2025-02-04", "close": 87.795, "volume": 84441.0}, {"date": "2025-02-05", "close": 87.98, "volume": 67926.0}, {"date": "2025-02-06", "close": 92.52, "volume": 172759.0}, {"date": "2025-02-07", "close": 92.72, "volume": 67908.0}, {"date": "2025-02-10", "close": 92.0, "volume": 43784.0}, {"date": "2025-02-11", "close": 92.72, "volume": 52602.0}, {"date": "2025-02-12", "close": 93.22, "volume": 117149.0}, {"date": "2025-02-13", "close": 94.54, "volume": 53009.0}, {"date": "2025-02-14", "close": 92.15, "volume": 202350.0}, {"date": "2025-02-18", "close": 90.96, "volume": 108731.0}, {"date": "2025-02-19", "close": 92.11, "volume": 109448.0}, {"date": "2025-02-20", "close": 91.76, "volume": 64199.0}, {"date": "2025-02-21", "close": 90.23, "volume": 100239.0}, {"date": "2025-02-24", "close": 90.54, "volume": 191258.0}, {"date": "2025-02-25", "close": 87.34, "volume": 137787.0}, {"date": "2025-02-26", "close": 88.0, "volume": 94423.0}, {"date": "2025-02-27", "close": 84.01, "volume": 274948.0}, {"date": "2025-02-28", "close": 89.12, "volume": 226256.0}, {"date": "2025-03-03", "close": 86.5, "volume": 142392.0}, {"date": "2025-03-04", "close": 84.09, "volume": 163647.0}, {"date": "2025-03-05", "close": 86.06, "volume": 117975.0}, {"date": "2025-03-06", "close": 85.27, "volume": 125215.0}, {"date": "2025-03-07", "close": 82.28, "volume": 112604.0}, {"date": "2025-03-10", "close": 77.96, "volume": 151901.0}, {"date": "2025-03-11", "close": 77.42, "volume": 119534.0}, {"date": "2025-03-12", "close": 77.16, "volume": 152633.0}, {"date": "2025-03-13", "close": 75.91, "volume": 67186.0}, {"date": "2025-03-14", "close": 78.08, "volume": 81425.0}, {"date": "2025-03-17", "close": 79.8, "volume": 81010.0}, {"date": "2025-03-18", "close": 80.06, "volume": 105006.0}, {"date": "2025-03-19", "close": 80.83, "volume": 113611.0}, {"date": "2025-03-20", "close": 80.08, "volume": 127990.0}, {"date": "2025-03-21", "close": 78.68, "volume": 200111.0}, {"date": "2025-03-24", "close": 81.27, "volume": 134975.0}, {"date": "2025-03-25", "close": 81.65, "volume": 128422.0}, {"date": "2025-03-26", "close": 81.31, "volume": 88632.0}, {"date": "2025-03-27", "close": 81.1, "volume": 47132.0}, {"date": "2025-03-28", "close": 80.35, "volume": 150053.0}, {"date": "2025-03-31", "close": 81.47, "volume": 108655.0}, {"date": "2025-04-01", "close": 80.135, "volume": 194972.0}, {"date": "2025-04-02", "close": 81.84, "volume": 68322.0}, {"date": "2025-04-03", "close": 78.03, "volume": 78342.0}, {"date": "2025-04-04", "close": 72.69, "volume": 192774.0}, {"date": "2025-04-07", "close": 71.22, "volume": 222076.0}, {"date": "2025-04-08", "close": 71.68, "volume": 201540.0}, {"date": "2025-04-09", "close": 74.89, "volume": 328162.0}, {"date": "2025-04-10", "close": 71.4, "volume": 127220.0}, {"date": "2025-04-11", "close": 70.23, "volume": 228086.0}, {"date": "2025-04-14", "close": 71.7, "volume": 91842.0}, {"date": "2025-04-15", "close": 73.195, "volume": 98985.0}, {"date": "2025-04-16", "close": 72.38, "volume": 72358.0}, {"date": "2025-04-17", "close": 75.125, "volume": 105088.0}, {"date": "2025-04-21", "close": 75.1, "volume": 64345.0}, {"date": "2025-04-22", "close": 76.45, "volume": 94808.0}, {"date": "2025-04-23", "close": 78.225, "volume": 98457.0}, {"date": "2025-04-24", "close": 78.92, "volume": 59266.0}, {"date": "2025-04-25", "close": 79.6, "volume": 42716.0}, {"date": "2025-04-28", "close": 79.95, "volume": 49325.0}, {"date": "2025-04-29", "close": 81.55, "volume": 90942.0}, {"date": "2025-04-30", "close": 80.55, "volume": 68015.0}, {"date": "2025-05-01", "close": 81.97, "volume": 69671.0}, {"date": "2025-05-02", "close": 83.43, "volume": 68277.0}, {"date": "2025-05-05", "close": 84.27, "volume": 72661.0}, {"date": "2025-05-06", "close": 82.97, "volume": 89003.0}, {"date": "2025-05-07", "close": 84.87, "volume": 171583.0}, {"date": "2025-05-08", "close": 85.65, "volume": 71002.0}, {"date": "2025-05-09", "close": 87.39, "volume": 84550.0}, {"date": "2025-05-12", "close": 86.22, "volume": 63995.0}, {"date": "2025-05-13", "close": 88.53, "volume": 85770.0}, {"date": "2025-05-14", "close": 88.51, "volume": 76324.0}, {"date": "2025-05-15", "close": 88.73, "volume": 60793.0}, {"date": "2025-05-16", "close": 89.11, "volume": 88438.0}, {"date": "2025-05-19", "close": 89.23, "volume": 68451.0}, {"date": "2025-05-20", "close": 89.3, "volume": 40913.0}, {"date": "2025-05-21", "close": 89.67, "volume": 74107.0}, {"date": "2025-05-22", "close": 89.22, "volume": 45140.0}, {"date": "2025-05-23", "close": 89.22, "volume": 45239.0}, {"date": "2025-05-27", "close": 88.63, "volume": 127927.0}, {"date": "2025-05-28", "close": 87.51, "volume": 57271.0}, {"date": "2025-05-29", "close": 87.35, "volume": 59903.0}, {"date": "2025-05-30", "close": 88.12, "volume": 63473.0}, {"date": "2025-06-02", "close": 88.93, "volume": 100361.0}, {"date": "2025-06-03", "close": 87.94, "volume": 59247.0}, {"date": "2025-06-04", "close": 88.63, "volume": 92968.0}, {"date": "2025-06-05", "close": 88.81, "volume": 197231.0}, {"date": "2025-06-06", "close": 89.75, "volume": 114653.0}, {"date": "2025-06-09", "close": 88.31, "volume": 120535.0}, {"date": "2025-06-10", "close": 88.58, "volume": 81036.0}, {"date": "2025-06-11", "close": 87.22, "volume": 142834.0}, {"date": "2025-06-12", "close": 87.9, "volume": 159070.0}, {"date": "2025-06-13", "close": 87.03, "volume": 160478.0}, {"date": "2025-06-16", "close": 87.81, "volume": 142911.0}, {"date": "2025-06-17", "close": 88.89, "volume": 287517.0}, {"date": "2025-06-18", "close": 92.09, "volume": 190272.0}, {"date": "2025-06-20", "close": 93.25, "volume": 209999.0}, {"date": "2025-06-23", "close": 93.92, "volume": 89291.0}, {"date": "2025-06-24", "close": 94.82, "volume": 123418.0}, {"date": "2025-06-25", "close": 93.5, "volume": 85716.0}, {"date": "2025-06-26", "close": 94.93, "volume": 93100.0}, {"date": "2025-06-27", "close": 95.52, "volume": 157046.0}, {"date": "2025-06-30", "close": 94.96, "volume": 177915.0}, {"date": "2025-07-01", "close": 91.77, "volume": 90451.0}, {"date": "2025-07-02", "close": 92.43, "volume": 92096.0}, {"date": "2025-07-03", "close": 93.34, "volume": 54443.0}, {"date": "2025-07-07", "close": 93.17, "volume": 81321.0}, {"date": "2025-07-08", "close": 91.4, "volume": 136292.0}, {"date": "2025-07-09", "close": 91.17, "volume": 67404.0}, {"date": "2025-07-10", "close": 93.21, "volume": 164416.0}, {"date": "2025-07-11", "close": 92.53, "volume": 56983.0}, {"date": "2025-07-14", "close": 92.8, "volume": 55593.0}, {"date": "2025-07-15", "close": 91.02, "volume": 91328.0}, {"date": "2025-07-16", "close": 91.52, "volume": 63647.0}, {"date": "2025-07-17", "close": 93.1, "volume": 62034.0}, {"date": "2025-07-18", "close": 93.4, "volume": 68610.0}, {"date": "2025-07-21", "close": 93.1, "volume": 54963.0}, {"date": "2025-07-22", "close": 93.3, "volume": 97081.0}, {"date": "2025-07-23", "close": 94.32, "volume": 71182.0}, {"date": "2025-07-24", "close": 93.53, "volume": 121609.0}, {"date": "2025-07-25", "close": 92.7, "volume": 40874.0}, {"date": "2025-07-28", "close": 92.14, "volume": 64874.0}, {"date": "2025-07-29", "close": 90.89, "volume": 50866.0}, {"date": "2025-07-30", "close": 92.08, "volume": 64019.0}, {"date": "2025-07-31", "close": 90.12, "volume": 71034.0}, {"date": "2025-08-01", "close": 88.82, "volume": 83948.0}, {"date": "2025-08-04", "close": 88.89, "volume": 71792.0}, {"date": "2025-08-05", "close": 87.94, "volume": 58342.0}, {"date": "2025-08-06", "close": 89.16, "volume": 70783.0}, {"date": "2025-08-07", "close": 86.47, "volume": 121891.0}, {"date": "2025-08-08", "close": 85.67, "volume": 86675.0}, {"date": "2025-08-11", "close": 84.9, "volume": 69561.0}, {"date": "2025-08-12", "close": 86.4, "volume": 44530.0}, {"date": "2025-08-13", "close": 89.43, "volume": 75452.0}, {"date": "2025-08-14", "close": 88.395, "volume": 48630.0}, {"date": "2025-08-15", "close": 88.74, "volume": 34607.0}, {"date": "2025-08-18", "close": 90.19, "volume": 54377.0}, {"date": "2025-08-19", "close": 90.58, "volume": 48707.0}, {"date": "2025-08-20", "close": 90.65, "volume": 42580.0}, {"date": "2025-08-21", "close": 90.45, "volume": 49551.0}, {"date": "2025-08-22", "close": 92.46, "volume": 72077.0}, {"date": "2025-08-25", "close": 91.91, "volume": 42987.0}, {"date": "2025-08-26", "close": 91.33, "volume": 93054.0}, {"date": "2025-08-27", "close": 89.87, "volume": 77914.0}, {"date": "2025-08-28", "close": 90.105, "volume": 46285.0}, {"date": "2025-08-29", "close": 90.12, "volume": 89276.0}, {"date": "2025-09-02", "close": 90.52, "volume": 81629.0}, {"date": "2025-09-03", "close": 90.18, "volume": 120664.0}, {"date": "2025-09-04", "close": 90.03, "volume": 155096.0}, {"date": "2025-09-05", "close": 90.51, "volume": 63519.0}, {"date": "2025-09-08", "close": 92.2, "volume": 74785.0}, {"date": "2025-09-09", "close": 91.5, "volume": 77754.0}, {"date": "2025-09-10", "close": 89.59, "volume": 149885.0}, {"date": "2025-09-11", "close": 92.43, "volume": 85172.0}, {"date": "2025-09-12", "close": 89.96, "volume": 62657.0}, {"date": "2025-09-15", "close": 89.84, "volume": 111336.0}, {"date": "2025-09-16", "close": 91.18, "volume": 80391.0}, {"date": "2025-09-17", "close": 92.42, "volume": 62945.0}, {"date": "2025-09-18", "close": 93.85, "volume": 58086.0}, {"date": "2025-09-19", "close": 93.48, "volume": 271918.0}, {"date": "2025-09-22", "close": 93.24, "volume": 101942.0}, {"date": "2025-09-23", "close": 93.64, "volume": 99022.0}, {"date": "2025-09-24", "close": 95.165, "volume": 103710.0}, {"date": "2025-09-25", "close": 94.27, "volume": 63182.0}, {"date": "2025-09-26", "close": 94.97, "volume": 45606.0}, {"date": "2025-09-29", "close": 95.32, "volume": 184137.0}, {"date": "2025-09-30", "close": 95.22, "volume": 84772.0}, {"date": "2025-10-01", "close": 93.69, "volume": 86325.0}, {"date": "2025-10-02", "close": 95.41, "volume": 106718.0}, {"date": "2025-10-03", "close": 96.38, "volume": 150829.0}, {"date": "2025-10-06", "close": 99.33, "volume": 169808.0}, {"date": "2025-10-07", "close": 97.96, "volume": 117587.0}, {"date": "2025-10-08", "close": 97.23, "volume": 123943.0}, {"date": "2025-10-09", "close": 95.33, "volume": 73289.0}, {"date": "2025-10-10", "close": 93.7, "volume": 70954.0}, {"date": "2025-10-13", "close": 94.62, "volume": 66366.0}, {"date": "2025-10-14", "close": 94.775, "volume": 72559.0}, {"date": "2025-10-15", "close": 94.71, "volume": 139204.0}, {"date": "2025-10-16", "close": 91.93, "volume": 251518.0}, {"date": "2025-10-17", "close": 91.09, "volume": 128280.0}, {"date": "2025-10-20", "close": 90.36, "volume": 112331.0}, {"date": "2025-10-21", "close": 89.74, "volume": 143636.0}, {"date": "2025-10-22", "close": 90.39, "volume": 145455.0}, {"date": "2025-10-23", "close": 89.78, "volume": 114797.0}, {"date": "2025-10-24", "close": 87.5, "volume": 170544.0}, {"date": "2025-10-27", "close": 87.62, "volume": 96936.0}, {"date": "2025-10-28", "close": 87.37, "volume": 64220.0}, {"date": "2025-10-29", "close": 87.81, "volume": 333958.0}, {"date": "2025-10-30", "close": 89.89, "volume": 97363.0}, {"date": "2025-10-31", "close": 90.98, "volume": 105266.0}, {"date": "2025-11-03", "close": 90.63, "volume": 99363.0}, {"date": "2025-11-04", "close": 91.43, "volume": 118041.0}, {"date": "2025-11-05", "close": 92.11, "volume": 148817.0}, {"date": "2025-11-06", "close": 93.71, "volume": 98660.0}, {"date": "2025-11-07", "close": 92.25, "volume": 87379.0}, {"date": "2025-11-10", "close": 92.38, "volume": 96985.0}, {"date": "2025-11-11", "close": 92.42, "volume": 53678.0}, {"date": "2025-11-12", "close": 92.52, "volume": 84816.0}, {"date": "2025-11-13", "close": 91.7, "volume": 74602.0}, {"date": "2025-11-14", "close": 90.12, "volume": 102641.0}, {"date": "2025-11-17", "close": 89.15, "volume": 131485.0}, {"date": "2025-11-18", "close": 88.52, "volume": 155123.0}, {"date": "2025-11-19", "close": 87.44, "volume": 76290.0}, {"date": "2025-11-20", "close": 85.9, "volume": 114399.0}, {"date": "2025-11-21", "close": 85.18, "volume": 105079.0}, {"date": "2025-11-24", "close": 84.46, "volume": 162248.0}, {"date": "2025-11-25", "close": 85.62, "volume": 134355.0}, {"date": "2025-11-26", "close": 87.04, "volume": 117167.0}, {"date": "2025-11-28", "close": 87.88, "volume": 56189.0}, {"date": "2025-12-01", "close": 86.785, "volume": 125079.0}, {"date": "2025-12-02", "close": 85.94, "volume": 162330.0}, {"date": "2025-12-03", "close": 85.09, "volume": 168666.0}, {"date": "2025-12-04", "close": 85.75, "volume": 175472.0}, {"date": "2025-12-05", "close": 85.05, "volume": 165211.0}, {"date": "2025-12-08", "close": 83.5, "volume": 222600.0}, {"date": "2025-12-09", "close": 85.13, "volume": 226979.0}, {"date": "2025-12-10", "close": 85.24, "volume": 223399.0}, {"date": "2025-12-11", "close": 86.66, "volume": 216033.0}, {"date": "2025-12-12", "close": 86.41, "volume": 105885.0}, {"date": "2025-12-15", "close": 87.12, "volume": 143080.0}, {"date": "2025-12-16", "close": 87.27, "volume": 194011.0}, {"date": "2025-12-17", "close": 88.08, "volume": 145169.0}, {"date": "2025-12-18", "close": 87.39, "volume": 124272.0}, {"date": "2025-12-19", "close": 88.45, "volume": 191803.0}, {"date": "2025-12-22", "close": 88.5, "volume": 81710.0}, {"date": "2025-12-23", "close": 88.28, "volume": 81237.0}, {"date": "2025-12-24", "close": 88.2, "volume": 42562.0}, {"date": "2025-12-26", "close": 88.52, "volume": 107536.0}, {"date": "2025-12-29", "close": 88.84, "volume": 99530.0}, {"date": "2025-12-30", "close": 89.26, "volume": 71891.0}, {"date": "2025-12-31", "close": 89.38, "volume": 89962.0}, {"date": "2026-01-02", "close": 89.07, "volume": 71275.0}, {"date": "2026-01-05", "close": 90.01, "volume": 146683.0}, {"date": "2026-01-06", "close": 88.29, "volume": 153288.0}, {"date": "2026-01-07", "close": 84.88, "volume": 149060.0}, {"date": "2026-01-08", "close": 83.24, "volume": 214694.0}, {"date": "2026-01-09", "close": 82.4, "volume": 143005.0}, {"date": "2026-01-12", "close": 82.82, "volume": 158516.0}, {"date": "2026-01-13", "close": 83.25, "volume": 140808.0}, {"date": "2026-01-14", "close": 82.25, "volume": 124658.0}, {"date": "2026-01-15", "close": 82.86, "volume": 110316.0}, {"date": "2026-01-16", "close": 82.05, "volume": 196464.0}, {"date": "2026-01-20", "close": 81.95, "volume": 112210.0}, {"date": "2026-01-21", "close": 82.48, "volume": 110845.0}, {"date": "2026-01-22", "close": 80.43, "volume": 142842.0}, {"date": "2026-01-23", "close": 81.185, "volume": 124085.0}, {"date": "2026-01-26", "close": 81.89, "volume": 181143.0}, {"date": "2026-01-27", "close": 81.37, "volume": 112646.0}, {"date": "2026-01-28", "close": 80.38, "volume": 83308.0}, {"date": "2026-01-29", "close": 79.81, "volume": 134351.0}, {"date": "2026-01-30", "close": 79.69, "volume": 122113.0}, {"date": "2026-02-02", "close": 78.97, "volume": 257509.0}, {"date": "2026-02-03", "close": 78.59, "volume": 142541.0}, {"date": "2026-02-04", "close": 79.76, "volume": 144077.0}, {"date": "2026-02-05", "close": 79.74, "volume": 153769.0}, {"date": "2026-02-06", "close": 77.96, "volume": 199710.0}, {"date": "2026-02-09", "close": 76.98, "volume": 270669.0}, {"date": "2026-02-10", "close": 78.62, "volume": 139012.0}, {"date": "2026-02-11", "close": 77.86, "volume": 204584.0}, {"date": "2026-02-12", "close": 77.55, "volume": 114682.0}, {"date": "2026-02-13", "close": 78.33, "volume": 94437.0}, {"date": "2026-02-17", "close": 79.63, "volume": 214175.0}, {"date": "2026-02-18", "close": 81.7, "volume": 118598.0}, {"date": "2026-02-19", "close": 81.835, "volume": 153261.0}, {"date": "2026-02-20", "close": 81.99, "volume": 223361.0}, {"date": "2026-02-23", "close": 79.63, "volume": 189872.0}, {"date": "2026-02-24", "close": 79.38, "volume": 138294.0}, {"date": "2026-02-25", "close": 81.59, "volume": 176713.0}, {"date": "2026-02-26", "close": 79.96, "volume": 281076.0}, {"date": "2026-02-27", "close": 84.37, "volume": 183912.0}, {"date": "2026-03-02", "close": 83.93, "volume": 129464.0}, {"date": "2026-03-03", "close": 81.4, "volume": 138511.0}, {"date": "2026-03-04", "close": 78.68, "volume": 130460.0}, {"date": "2026-03-05", "close": 77.56, "volume": 130785.0}, {"date": "2026-03-06", "close": 77.43, "volume": 141888.0}, {"date": "2026-03-09", "close": 77.57, "volume": 201058.0}, {"date": "2026-03-10", "close": 77.92, "volume": 436354.0}, {"date": "2026-03-11", "close": 76.1, "volume": 165267.0}, {"date": "2026-03-12", "close": 77.5, "volume": 196979.0}, {"date": "2026-03-13", "close": 76.47, "volume": 257034.0}, {"date": "2026-03-16", "close": 79.02, "volume": 190704.0}, {"date": "2026-03-17", "close": 79.73, "volume": 104349.0}, {"date": "2026-03-18", "close": 77.72, "volume": 139060.0}, {"date": "2026-03-19", "close": 75.67, "volume": 167249.0}, {"date": "2026-03-20", "close": 74.51, "volume": 383279.0}, {"date": "2026-03-23", "close": 75.52, "volume": 214132.0}, {"date": "2026-03-24", "close": 76.02, "volume": 125373.0}, {"date": "2026-03-25", "close": 76.05, "volume": 191807.0}, {"date": "2026-03-26", "close": 76.4, "volume": 162282.0}, {"date": "2026-03-27", "close": 75.11, "volume": 239527.0}, {"date": "2026-03-30", "close": 76.13, "volume": 240216.0}, {"date": "2026-03-31", "close": 78.08, "volume": 201185.0}, {"date": "2026-04-01", "close": 78.35, "volume": 190184.0}, {"date": "2026-04-02", "close": 80.7, "volume": 157923.0}, {"date": "2026-04-06", "close": 79.56, "volume": 143269.0}, {"date": "2026-04-07", "close": 79.8, "volume": 142699.0}, {"date": "2026-04-08", "close": 81.47, "volume": 227695.0}, {"date": "2026-04-09", "close": 81.83, "volume": 222107.0}, {"date": "2026-04-10", "close": 81.58, "volume": 103202.0}, {"date": "2026-04-13", "close": 83.4, "volume": 112757.0}, {"date": "2026-04-14", "close": 83.36, "volume": 97962.0}, {"date": "2026-04-15", "close": 82.87, "volume": 101027.0}, {"date": "2026-04-16", "close": 82.44, "volume": 112315.0}, {"date": "2026-04-17", "close": 83.26, "volume": 116044.0}, {"date": "2026-04-20", "close": 82.81, "volume": 105453.0}, {"date": "2026-04-21", "close": 81.19, "volume": 87125.0}, {"date": "2026-04-22", "close": 81.18, "volume": 107764.0}, {"date": "2026-04-23", "close": 81.58, "volume": 103708.0}, {"date": "2026-04-24", "close": 81.39, "volume": 91749.0}, {"date": "2026-04-27", "close": 79.92, "volume": 109754.0}, {"date": "2026-04-28", "close": 79.57, "volume": 120830.0}, {"date": "2026-04-29", "close": 78.38, "volume": 107660.0}, {"date": "2026-04-30", "close": 79.2, "volume": 109225.0}, {"date": "2026-05-01", "close": 81.29, "volume": 167467.0}, {"date": "2026-05-04", "close": 81.2, "volume": 98348.0}, {"date": "2026-05-05", "close": 80.31, "volume": 88886.0}, {"date": "2026-05-06", "close": 81.67, "volume": 151482.0}, {"date": "2026-05-07", "close": 85.71, "volume": 246164.0}, {"date": "2026-05-08", "close": 85.95, "volume": 139483.0}, {"date": "2026-05-11", "close": 85.07, "volume": 215108.0}, {"date": "2026-05-12", "close": 83.03, "volume": 195018.0}, {"date": "2026-05-13", "close": 83.87, "volume": 125236.0}, {"date": "2026-05-14", "close": 83.27, "volume": 114588.0}, {"date": "2026-05-15", "close": 82.07, "volume": 144637.0}, {"date": "2026-05-18", "close": 82.75, "volume": 157943.0}, {"date": "2026-05-19", "close": 82.2, "volume": 235768.0}, {"date": "2026-05-20", "close": 82.84, "volume": 125988.0}, {"date": "2026-05-21", "close": 82.31, "volume": 221945.0}, {"date": "2026-05-22", "close": 81.91, "volume": 157898.0}, {"date": "2026-05-26", "close": 84.36, "volume": 153979.0}, {"date": "2026-05-27", "close": 82.95, "volume": 94124.0}, {"date": "2026-05-28", "close": 83.6, "volume": 75662.0}, {"date": "2026-05-29", "close": 83.98, "volume": 99740.0}, {"date": "2026-06-01", "close": 84.18, "volume": 109601.0}, {"date": "2026-06-02", "close": 82.63, "volume": 111069.0}, {"date": "2026-06-03", "close": 79.73, "volume": 187677.0}, {"date": "2026-06-04", "close": 79.16, "volume": 109584.0}, {"date": "2026-06-05", "close": 80.94, "volume": 140936.0}, {"date": "2026-06-08", "close": 80.26, "volume": 136758.0}, {"date": "2026-06-09", "close": 81.18, "volume": 105590.0}, {"date": "2026-06-10", "close": 81.7, "volume": 79785.0}, {"date": "2026-06-11", "close": 83.3, "volume": 79727.0}, {"date": "2026-06-12", "close": 81.99, "volume": 151921.0}, {"date": "2026-06-15", "close": 83.26, "volume": 127793.0}, {"date": "2026-06-16", "close": 82.73, "volume": 176726.0}, {"date": "2026-06-17", "close": 83.39, "volume": 131203.0}, {"date": "2026-06-18", "close": 84.08, "volume": 375316.0}, {"date": "2026-06-22", "close": 82.39, "volume": 141035.0}, {"date": "2026-06-23", "close": 82.36, "volume": 155203.0}, {"date": "2026-06-24", "close": 82.63, "volume": 337797.0}, {"date": "2026-06-25", "close": 82.96, "volume": 133478.0}, {"date": "2026-06-26", "close": 84.88, "volume": 336486.0}, {"date": "2026-06-29", "close": 86.15, "volume": 249553.0}, {"date": "2026-06-30", "close": 87.54, "volume": 135678.0}, {"date": "2026-07-01", "close": 90.44, "volume": 216443.0}, {"date": "2026-07-02", "close": 90.89, "volume": 169689.0}, {"date": "2026-07-06", "close": 91.57, "volume": 152769.0}, {"date": "2026-07-07", "close": 91.34, "volume": 189753.0}, {"date": "2026-07-08", "close": 89.06, "volume": 194855.0}, {"date": "2026-07-09", "close": 88.36, "volume": 253184.0}, {"date": "2026-07-10", "close": 88.19, "volume": 199603.0}, {"date": "2026-07-13", "close": 91.635, "volume": 210142.0}, {"date": "2026-07-14", "close": 92.14, "volume": 143210.0}, {"date": "2026-07-15", "close": 91.51, "volume": 197282.0}, {"date": "2026-07-16", "close": 92.26, "volume": 177970.0}, {"date": "2026-07-17", "close": 93.88, "volume": 177983.0}, {"date": "2026-07-20", "close": 91.17, "volume": 167424.0}, {"date": "2026-07-21", "close": 90.12, "volume": 99350.0}, {"date": "2026-07-22", "close": 89.27, "volume": 111018.0}, {"date": "2026-07-23", "close": 88.71, "volume": 105303.0}, {"date": "2026-07-24", "close": 89.075, "volume": 119649.0}, {"date": "2026-07-27", "close": 90.25, "volume": 183454.0}, {"date": "2026-07-28", "close": 92.9, "volume": 115857.0}, {"date": "2026-07-29", "close": 93.5, "volume": 183562.0}, {"date": "2026-07-30", "close": 91.99, "volume": 151264.0}, {"date": "2026-07-31", "close": 89.81, "volume": 151834.0}, {"date": "2026-08-03", "close": 89.21, "volume": 288996.0}, {"date": "2026-08-04", "close": 88.52, "volume": 151917.0}, {"date": "2026-08-05", "close": 88.31, "volume": 141233.0}, {"date": "2026-08-06", "close": 91.26, "volume": 194012.0}, {"date": "2026-08-07", "close": 93.96, "volume": 147269.0}], "refreshing": true}