{"ticker": "OPAD", "overview": {"cik": "1825024", "ticker": "OPAD", "name": "Offerpad Solutions Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001193125-26-385196", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376851", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-28", "title": "Form CERT", "accession": "0001354457-26-000833", "price_sensitive": false}, {"form": "25", "date": "2026-08-28", "title": "Form 25", "accession": "0001193125-26-374380", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-28", "title": "Form 8-A12B", "accession": "0001193125-26-374375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-355453", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330713", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330597", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294549", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-291940", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272571", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263723", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261695", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259819", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259797", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259766", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259762", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259758", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259712", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257987", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257381", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-30", "title": "Form EFFECT", "accession": "9999999995-26-001404", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197718", "price_sensitive": true}]}, "description": "Offerpad Solutions Inc. trades as OPAD on the NYSE and is registered in the United States, classified under Real Estate Agents & Managers (For Others) (SIC 6531). Privy Trades holds 164 insider filings for the company, from November 2021 to June 2026. Across those, 4 insiders disclosed 14 open-market purchases totalling $2.91M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 2910924.4966, "sell_n": 0, "sell_sum": 0, "net": 2910924.4966, "insiders": 4, "first_date": "2021-11-16", "last_date": "2026-06-03"}, "metrics": {"ticker": "OPAD", "has_prices": true, "as_of": "2026-08-14", "last": 4.45, "prev_close": 4.52, "change": -0.0699999999999994, "change_pct": -0.015486725663716682, "session_volume": 31658.0, "vwap_5": 4.5720206082547685, "vwap_20": 4.48580132036264, "vwap_60": 5.444038418591669, "vwap_250": 34.34973838462784, "high_52w": 23.0, "low_52w": 3.65, "avg_volume_20": 51660.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-385198", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Benjamin Graboske", "who_key": "Graboske Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052028/000119312526385198/0001193125-26-385198-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001193125-26-294544", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Ryan Ohara", "who_key": "OHARA RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526294544/0001193125-26-294544-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001193125-26-294549", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526294549/0001193125-26-294549-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-291940", "src": "13DG", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kemnay Advisory Services Inc.", "who_key": "Kemnay Advisory Services Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Kemnay Advisory Services Inc. moves to a 4.23% passive stake in OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1555283/0001193125-26-291940-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0001193125-26-272571", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Adam Martinez", "who_key": "Martinez Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1163.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526272571/0001193125-26-272571-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001193125-26-261695", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Peter H. Knag", "who_key": "Knag Peter H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43664.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526261695/0001193125-26-261695-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001193125-26-259766", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Adam Martinez", "who_key": "Martinez Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22606.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259766/0001193125-26-259766-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001193125-26-259712", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Donna M. Corley", "who_key": "Corley Donna M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259712/0001193125-26-259712-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001193125-26-259758", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97401.808, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO loads up: $97K into OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259758/0001193125-26-259758-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001193125-26-259762", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Ryan Ohara", "who_key": "OHARA RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259762/0001193125-26-259762-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001193125-26-259797", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Tela Gallagher Mathias", "who_key": "Mathias Tela Gallagher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259797/0001193125-26-259797-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001193125-26-259819", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259819/0001193125-26-259819-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001193125-26-257987", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102600.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Chief exec picks up $103K of OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526257987/0001193125-26-257987-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "0001193125-26-137870", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526137870/0001193125-26-137870-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001193125-26-137871", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Ryan Ohara", "who_key": "OHARA RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526137871/0001193125-26-137871-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001193125-26-057045", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Tela Gallagher Mathias", "who_key": "Mathias Tela Gallagher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526057045/0001193125-26-057045-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001193125-26-002942", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Katherine Curnutte", "who_key": "Curnutte Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526002942/0001193125-26-002942-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001193125-26-002957", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526002957/0001193125-26-002957-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001193125-26-002971", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Ryan Ohara", "who_key": "OHARA RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526002971/0001193125-26-002971-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001193125-25-228294", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Ryan Ohara", "who_key": "OHARA RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312525228294/0001193125-25-228294-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574004}, {"id": "0001193125-25-228295", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Katherine Curnutte", "who_key": "Curnutte Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312525228295/0001193125-25-228295-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574004}, {"id": "0001193125-25-228298", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312525228298/0001193125-25-228298-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574004}, {"id": "0001193805-25-001398", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "LL Capital Partners I, L.P.", "who_key": "LL Capital Partners I, 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "10% owner files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119380525001398/0001193805-25-001398-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574004}, {"id": "0001193805-25-001400", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119380525001400/0001193805-25-001400-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574004}, {"id": "0000950170-25-107287", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017025107287/0000950170-25-107287-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650324}, {"id": "0000950170-25-107290", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Katherine Curnutte", "who_key": "Curnutte Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017025107290/0000950170-25-107290-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650324}, {"id": "0000950170-25-107292", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Ryan Ohara", "who_key": "OHARA RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017025107292/0000950170-25-107292-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650324}, {"id": "0000950170-25-107294", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Donna M. Corley", "who_key": "Corley Donna M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017025107294/0000950170-25-107294-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650324}, {"id": "0000950170-25-101524", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Adam Martinez", "who_key": "Martinez Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017025101524/0000950170-25-101524-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663284}, {"id": "0000950170-25-101527", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on OPAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017025101527/0000950170-25-101527-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663284}], "recent_buys": [{"id": "0001193125-26-259758", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97401.808, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO loads up: $97K into OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259758/0001193125-26-259758-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001193125-26-257987", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102600.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Chief exec picks up $103K of OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526257987/0001193125-26-257987-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "0000950170-24-073956", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100121.97350000001, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Board insider adds $100K of OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024073956/0000950170-24-073956-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255124}, {"id": "0000950170-24-072189", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144006.7142, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders now buying OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024072189/0000950170-24-072189-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259444}, {"id": "0000950170-24-070055", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73399.6536, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "The whole bench is buying OPAD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024070055/0000950170-24-070055-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266644}, {"id": "0000950170-24-068195", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86837.31, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "OPAD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024068195/0000950170-24-068195-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1270964}, {"id": "0000950170-24-066843", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56986.0968, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders pile into OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024066843/0000950170-24-066843-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276724}, {"id": "0000950170-24-066842", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19808.64, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders pile into OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024066842/0000950170-24-066842-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278164}, {"id": "0000950170-24-065558", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 227108.944, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders pile into OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024065558/0000950170-24-065558-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279604}, {"id": "0000950170-23-022535", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43169.28, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider cluster: 3 buying OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017023022535/0000950170-23-022535-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829684}, {"id": "0000899243-22-028403", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1692284.0765, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "The whole bench is buying OPAD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924322028403/0000899243-22-028403-index.htm", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224244}, {"id": "0000899243-22-011108", "src": "INSIDERS", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99500.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "The whole bench is buying OPAD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924322011108/0000899243-22-011108-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444564}], "institutional": [{"id": "13DG-0001193125-26-291940", "src": "13DG", "ticker": "OPAD", "cik": "1825024", "company": "Offerpad Solutions Inc.", "company_raw": "Offerpad Solutions Inc.", "who": "Kemnay Advisory Services Inc.", "who_key": "Kemnay Advisory Services Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Kemnay Advisory Services Inc. moves to a 4.23% passive stake in OPAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1555283/0001193125-26-291940-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-24", "mins": 189524}], "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": "Offerpad Solutions Inc. Class A Common Stock", "new_value": "Offerpad Solutions Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001825024", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001825024", "applied": 1, "detected_at": "2026-10-26T18:52:28.863034"}]}, "key_people": [{"who": "Roberto Marco Sella", "who_key": "Sella Roberto Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2196805.1046, "sold": 0, "net": 2196805.1046, "trades": 7, "top_score": 68.7, "lean": "buying", "history": [{"action": "BUY", "amount": 100121.97350000001, "date": "2024-06-14", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024073956/0000950170-24-073956-index.htm"}, {"action": "BUY", "amount": 144006.7142, "date": "2024-06-11", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024072189/0000950170-24-072189-index.htm"}, {"action": "BUY", "amount": 73399.6536, "date": "2024-06-06", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024070055/0000950170-24-070055-index.htm"}, {"action": "BUY", "amount": 86837.31, "date": "2024-06-03", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024068195/0000950170-24-068195-index.htm"}, {"action": "BUY", "amount": 56986.0968, "date": "2024-05-30", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024066843/0000950170-24-066843-index.htm"}, {"action": "BUY", "amount": 43169.28, "date": "2023-05-12", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017023022535/0000950170-23-022535-index.htm"}, {"action": "BUY", "amount": 1692284.0765, "date": "2022-08-11", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924322028403/0000899243-22-028403-index.htm"}], "latest": {"action": "BUY", "amount": 100121.97350000001, "date": "2024-06-14", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024073956/0000950170-24-073956-index.htm"}}, {"who": "Brian Bair", "who_key": "Bair Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 446919.392, "sold": 0, "net": 446919.392, "trades": 4, "top_score": 64.2, "lean": "buying", "history": [{"action": "BUY", "amount": 97401.808, "date": "2026-06-03", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259758/0001193125-26-259758-index.htm"}, {"action": "BUY", "amount": 102600.0, "date": "2026-06-02", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526257987/0001193125-26-257987-index.htm"}, {"action": "BUY", "amount": 19808.64, "date": "2024-05-29", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024066842/0000950170-24-066842-index.htm"}, {"action": "BUY", "amount": 227108.944, "date": "2024-05-28", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000095017024065558/0000950170-24-065558-index.htm"}], "latest": {"action": "BUY", "amount": 97401.808, "date": "2026-06-03", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000119312526259758/0001193125-26-259758-index.htm"}}, {"who": "Kenneth D. Degiorgio", "who_key": "DEGIORGIO KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 225500.0, "sold": 0, "net": 225500.0, "trades": 2, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99500.0, "date": "2022-03-11", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924322011108/0000899243-22-011108-index.htm"}, {"action": "BUY", "amount": 126000.0, "date": "2021-11-16", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924321045063/0000899243-21-045063-index.htm"}], "latest": {"action": "BUY", "amount": 99500.0, "date": "2022-03-11", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924322011108/0000899243-22-011108-index.htm"}}, {"who": "Ryan Ohara", "who_key": "OHARA RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41700.0, "sold": 0, "net": 41700.0, "trades": 1, "top_score": 38.2, "lean": "buying", "history": [{"action": "BUY", "amount": 41700.0, "date": "2022-03-08", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924322010446/0000899243-22-010446-index.htm"}], "latest": {"action": "BUY", "amount": 41700.0, "date": "2022-03-08", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1825024/000089924322010446/0000899243-22-010446-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001193125-26-385196", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-376851", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-28", "title": "Form CERT", "accession": "0001354457-26-000833", "price_sensitive": false}, {"form": "25", "date": "2026-08-28", "title": "Form 25", "accession": "0001193125-26-374380", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-28", "title": "Form 8-A12B", "accession": "0001193125-26-374375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-355453", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330713", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330597", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294549", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-291940", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272571", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263723", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261695", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259819", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259797", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259766", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259762", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259758", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259712", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257987", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257381", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-30", "title": "Form EFFECT", "accession": "9999999995-26-001404", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197718", "price_sensitive": true}], "performance": {"ticker": "OPAD", "has_prices": true, "summary": {"n": 14, "avg": -0.8684487874332686, "win_rate": 0.0, "best": -0.4151662504928374, "worst": -0.9965340946175034, "as_of": "2026-08-14"}, "buys": [{"who": "Bair Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 97401.808, "date": "2026-06-03", "score": 58.9, "ref_price": 7.609, "return": -0.4151662504928374}, {"who": "Bair Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 102600.0, "date": "2026-06-02", "score": 64.2, "ref_price": 8.2, "return": -0.4573170731707316}, {"who": "Sella Roberto Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 100121.97350000001, "date": "2024-06-14", "score": 39.1, "ref_price": 50.8, "return": -0.9124015748031495}, {"who": "Sella Roberto Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 144006.7142, "date": "2024-06-11", "score": 41.0, "ref_price": 48.7, "return": -0.908624229979466}, {"who": "Sella Roberto Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 73399.6536, "date": "2024-06-06", "score": 37.5, "ref_price": 49.8, "return": -0.9106425702811244}, {"who": "Sella Roberto Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 86837.31, "date": "2024-06-03", "score": 38.4, "ref_price": 49.4, "return": -0.9099190283400809}, {"who": "Sella Roberto Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 56986.0968, "date": "2024-05-30", "score": 36.2, "ref_price": 48.3, "return": -0.9078674948240165}, {"who": "Bair Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19808.64, "date": "2024-05-29", "score": 40.9, "ref_price": 51.0, "return": -0.9127450980392157}, {"who": "Bair Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 227108.944, "date": "2024-05-28", "score": 54.0, "ref_price": 55.3, "return": -0.9195298372513562}, {"who": "Sella Roberto Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 43169.28, "date": "2023-05-12", "score": 34.8, "ref_price": 73.9613, "return": -0.9398333993588538}, {"who": "Sella Roberto Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1692284.0765, "date": "2022-08-11", "score": 68.7, "ref_price": 253.4873, "return": -0.9824448798815563}, {"who": "DEGIORGIO KENNETH D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99500.0, "date": "2022-03-11", "score": 45.7, "ref_price": 599.97, "return": -0.9925829624814573}, {"who": "OHARA RYAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41700.0, "date": "2022-03-08", "score": 38.2, "ref_price": 607.4696, "return": -0.992674530544409}, {"who": "DEGIORGIO KENNETH D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126000.0, "date": "2021-11-16", "score": 46.1, "ref_price": 1283.9358, "return": -0.9965340946175034}]}, "price_series": [{"date": "2020-12-11", "close": 1526.9237, "volume": 512.0}, {"date": "2020-12-14", "close": 1559.922, "volume": 1778.0}, {"date": "2020-12-15", "close": 1571.9214, "volume": 4463.0}, {"date": "2020-12-16", "close": 1574.9213, "volume": 945.0}, {"date": "2020-12-17", "close": 1570.4215, "volume": 1840.0}, {"date": "2020-12-18", "close": 1579.421, "volume": 1782.0}, {"date": "2020-12-21", "close": 1612.4194, "volume": 2303.0}, {"date": "2020-12-22", "close": 1625.9187, "volume": 1730.0}, {"date": "2020-12-23", "close": 1661.9169, "volume": 1210.0}, {"date": "2020-12-24", "close": 1675.4162, "volume": 1255.0}, {"date": "2020-12-28", "close": 1657.4171, "volume": 4008.0}, {"date": "2020-12-29", "close": 1652.9173, "volume": 4900.0}, {"date": "2020-12-30", "close": 1669.4165, "volume": 2234.0}, {"date": "2020-12-31", "close": 1649.9175, "volume": 2611.0}, {"date": "2021-01-04", "close": 1651.4174, "volume": 2704.0}, {"date": "2021-01-05", "close": 1652.1674, "volume": 3866.0}, {"date": "2021-01-06", "close": 1643.9178, "volume": 1982.0}, {"date": "2021-01-07", "close": 1649.9175, "volume": 2481.0}, {"date": "2021-01-08", "close": 1654.4173, "volume": 8164.0}, {"date": "2021-01-11", "close": 1630.4185, "volume": 3162.0}, {"date": "2021-01-12", "close": 1670.9165, "volume": 2877.0}, {"date": "2021-01-13", "close": 1691.9154, "volume": 2625.0}, {"date": "2021-01-14", "close": 1682.9159, "volume": 2813.0}, {"date": "2021-01-15", "close": 1681.4159, "volume": 3232.0}, {"date": "2021-01-19", "close": 1672.4164, "volume": 3360.0}, {"date": "2021-01-20", "close": 1673.9163, "volume": 2363.0}, {"date": "2021-01-21", "close": 1699.415, "volume": 2348.0}, {"date": "2021-01-22", "close": 1724.9138, "volume": 2589.0}, {"date": "2021-01-25", "close": 1697.9151, "volume": 2494.0}, {"date": "2021-01-26", "close": 1684.4158, "volume": 1479.0}, {"date": "2021-01-27", "close": 1630.4185, "volume": 4545.0}, {"date": "2021-01-28", "close": 1651.4174, "volume": 3861.0}, {"date": "2021-01-29", "close": 1645.4177, "volume": 998.0}, {"date": "2021-02-01", "close": 1667.9166, "volume": 1439.0}, {"date": "2021-02-02", "close": 1694.9153, "volume": 1422.0}, {"date": "2021-02-03", "close": 1712.9144, "volume": 1672.0}, {"date": "2021-02-04", "close": 1706.9147, "volume": 1006.0}, {"date": "2021-02-05", "close": 1691.9154, "volume": 1619.0}, {"date": "2021-02-08", "close": 1694.9153, "volume": 2101.0}, {"date": "2021-02-09", "close": 1694.9153, "volume": 2977.0}, {"date": "2021-02-10", "close": 1706.9147, "volume": 3231.0}, {"date": "2021-02-11", "close": 1762.4119, "volume": 7269.0}, {"date": "2021-02-12", "close": 1783.4108, "volume": 6969.0}, {"date": "2021-02-16", "close": 1763.9118, "volume": 4888.0}, {"date": "2021-02-17", "close": 1777.4111, "volume": 4171.0}, {"date": "2021-02-18", "close": 1792.4104, "volume": 3539.0}, {"date": "2021-02-19", "close": 1822.4089, "volume": 4203.0}, {"date": "2021-02-22", "close": 1784.9108, "volume": 2869.0}, {"date": "2021-02-23", "close": 1675.4162, "volume": 8057.0}, {"date": "2021-02-24", "close": 1696.4152, "volume": 3219.0}, {"date": "2021-02-25", "close": 1625.9187, "volume": 5830.0}, {"date": "2021-02-26", "close": 1633.4183, "volume": 5001.0}, {"date": "2021-03-01", "close": 1658.9171, "volume": 2388.0}, {"date": "2021-03-02", "close": 1616.9191, "volume": 5458.0}, {"date": "2021-03-03", "close": 1567.4216, "volume": 3787.0}, {"date": "2021-03-04", "close": 1540.423, "volume": 6080.0}, {"date": "2021-03-05", "close": 1562.9218, "volume": 4096.0}, {"date": "2021-03-08", "close": 1529.9235, "volume": 1987.0}, {"date": "2021-03-09", "close": 1546.4227, "volume": 1245.0}, {"date": "2021-03-10", "close": 1549.4225, "volume": 1924.0}, {"date": "2021-03-11", "close": 1582.4209, "volume": 3514.0}, {"date": "2021-03-12", "close": 1589.9205, "volume": 1261.0}, {"date": "2021-03-15", "close": 1564.4218, "volume": 4529.0}, {"date": "2021-03-16", "close": 1583.9208, "volume": 3963.0}, {"date": "2021-03-17", "close": 1600.42, "volume": 2070.0}, {"date": "2021-03-18", "close": 1570.4215, "volume": 72044.0}, {"date": "2021-03-19", "close": 1553.9223, "volume": 23458.0}, {"date": "2021-03-22", "close": 1550.9225, "volume": 8653.0}, {"date": "2021-03-23", "close": 1511.9244, "volume": 12600.0}, {"date": "2021-03-24", "close": 1508.9246, "volume": 7661.0}, {"date": "2021-03-25", "close": 1511.9244, "volume": 12722.0}, {"date": "2021-03-26", "close": 1507.4246, "volume": 7948.0}, {"date": "2021-03-29", "close": 1502.9249, "volume": 5847.0}, {"date": "2021-03-30", "close": 1516.4242, "volume": 2948.0}, {"date": "2021-03-31", "close": 1516.4242, "volume": 1700.0}, {"date": "2021-04-01", "close": 1516.4242, "volume": 3025.0}, {"date": "2021-04-05", "close": 1516.4242, "volume": 1098.0}, {"date": "2021-04-06", "close": 1516.4242, "volume": 2069.0}, {"date": "2021-04-07", "close": 1516.4242, "volume": 1633.0}, {"date": "2021-04-08", "close": 1511.9244, "volume": 5597.0}, {"date": "2021-04-09", "close": 1508.9246, "volume": 4485.0}, {"date": "2021-04-12", "close": 1502.9249, "volume": 4029.0}, {"date": "2021-04-13", "close": 1501.4249, "volume": 5178.0}, {"date": "2021-04-14", "close": 1498.4251, "volume": 2951.0}, {"date": "2021-04-15", "close": 1496.9252, "volume": 2213.0}, {"date": "2021-04-16", "close": 1498.4251, "volume": 2352.0}, {"date": "2021-04-19", "close": 1492.4254, "volume": 1996.0}, {"date": "2021-04-20", "close": 1483.4258, "volume": 17322.0}, {"date": "2021-04-21", "close": 1486.4257, "volume": 2584.0}, {"date": "2021-04-22", "close": 1486.4257, "volume": 1527.0}, {"date": "2021-04-23", "close": 1499.925, "volume": 1295.0}, {"date": "2021-04-26", "close": 1499.925, "volume": 3335.0}, {"date": "2021-04-27", "close": 1499.925, "volume": 1596.0}, {"date": "2021-04-28", "close": 1495.4252, "volume": 1111.0}, {"date": "2021-04-29", "close": 1496.9252, "volume": 2538.0}, {"date": "2021-04-30", "close": 1496.9252, "volume": 1033.0}, {"date": "2021-05-03", "close": 1492.4254, "volume": 1675.0}, {"date": "2021-05-04", "close": 1495.4252, "volume": 1901.0}, {"date": "2021-05-05", "close": 1493.9253, "volume": 645.0}, {"date": "2021-05-06", "close": 1483.4258, "volume": 12833.0}, {"date": "2021-05-07", "close": 1484.9258, "volume": 463.0}, {"date": "2021-05-10", "close": 1484.9258, "volume": 4170.0}, {"date": "2021-05-11", "close": 1484.9258, "volume": 14541.0}, {"date": "2021-05-12", "close": 1478.9261, "volume": 10980.0}, {"date": "2021-05-13", "close": 1480.426, "volume": 1238.0}, {"date": "2021-05-14", "close": 1484.1758, "volume": 913.0}, {"date": "2021-05-17", "close": 1483.4258, "volume": 843.0}, {"date": "2021-05-18", "close": 1483.4258, "volume": 556.0}, {"date": "2021-05-19", "close": 1484.9258, "volume": 393.0}, {"date": "2021-05-20", "close": 1484.9258, "volume": 335.0}, {"date": "2021-05-21", "close": 1484.9258, "volume": 8980.0}, {"date": "2021-05-24", "close": 1484.9258, "volume": 364.0}, {"date": "2021-05-25", "close": 1484.9258, "volume": 499.0}, {"date": "2021-05-26", "close": 1484.9258, "volume": 5051.0}, {"date": "2021-05-27", "close": 1484.9258, "volume": 393.0}, {"date": "2021-05-28", "close": 1484.9258, "volume": 348.0}, {"date": "2021-06-01", "close": 1484.9258, "volume": 2417.0}, {"date": "2021-06-02", "close": 1484.9258, "volume": 3227.0}, {"date": "2021-06-03", "close": 1492.4254, "volume": 581.0}, {"date": "2021-06-04", "close": 1486.4257, "volume": 5542.0}, {"date": "2021-06-07", "close": 1489.4255, "volume": 352.0}, {"date": "2021-06-08", "close": 1490.9255, "volume": 179.0}, {"date": "2021-06-09", "close": 1490.9255, "volume": 822.0}, {"date": "2021-06-10", "close": 1490.9255, "volume": 1760.0}, {"date": "2021-06-11", "close": 1495.4252, "volume": 511.0}, {"date": "2021-06-14", "close": 1492.4254, "volume": 1315.0}, {"date": "2021-06-15", "close": 1489.4255, "volume": 1193.0}, {"date": "2021-06-16", "close": 1489.4255, "volume": 208.0}, {"date": "2021-06-17", "close": 1489.4255, "volume": 262.0}, {"date": "2021-06-18", "close": 1489.4255, "volume": 1205.0}, {"date": "2021-06-21", "close": 1489.4255, "volume": 360.0}, {"date": "2021-06-22", "close": 1492.4254, "volume": 147.0}, {"date": "2021-06-23", "close": 1490.9255, "volume": 206.0}, {"date": "2021-06-24", "close": 1492.4254, "volume": 540.0}, {"date": "2021-06-25", "close": 1489.4255, "volume": 2435.0}, {"date": "2021-06-28", "close": 1489.4255, "volume": 6335.0}, {"date": "2021-06-29", "close": 1489.4255, "volume": 382.0}, {"date": "2021-06-30", "close": 1489.4255, "volume": 1674.0}, {"date": "2021-07-01", "close": 1489.4255, "volume": 618.0}, {"date": "2021-07-02", "close": 1490.9255, "volume": 475.0}, {"date": "2021-07-06", "close": 1489.4255, "volume": 297.0}, {"date": "2021-07-07", "close": 1489.4255, "volume": 242.0}, {"date": "2021-07-08", "close": 1489.4255, "volume": 465.0}, {"date": "2021-07-09", "close": 1489.4255, "volume": 122.0}, {"date": "2021-07-12", "close": 1489.4255, "volume": 493.0}, {"date": "2021-07-13", "close": 1489.4255, "volume": 993.0}, {"date": "2021-07-14", "close": 1489.4255, "volume": 3110.0}, {"date": "2021-07-15", "close": 1489.4255, "volume": 2187.0}, {"date": "2021-07-16", "close": 1490.9255, "volume": 491.0}, {"date": "2021-07-19", "close": 1490.9255, "volume": 893.0}, {"date": "2021-07-20", "close": 1490.9255, "volume": 220.0}, {"date": "2021-07-21", "close": 1489.4255, "volume": 3047.0}, {"date": "2021-07-22", "close": 1487.9256, "volume": 7573.0}, {"date": "2021-07-23", "close": 1489.4255, "volume": 163.0}, {"date": "2021-07-26", "close": 1489.4255, "volume": 3193.0}, {"date": "2021-07-27", "close": 1489.4255, "volume": 210.0}, {"date": "2021-07-28", "close": 1489.4255, "volume": 211.0}, {"date": "2021-07-29", "close": 1489.4255, "volume": 2284.0}, {"date": "2021-07-30", "close": 1480.426, "volume": 5069.0}, {"date": "2021-08-02", "close": 1483.4258, "volume": 751.0}, {"date": "2021-08-03", "close": 1484.9258, "volume": 448.0}, {"date": "2021-08-04", "close": 1484.9258, "volume": 420.0}, {"date": "2021-08-05", "close": 1486.4257, "volume": 1663.0}, {"date": "2021-08-06", "close": 1486.4257, "volume": 1163.0}, {"date": "2021-08-09", "close": 1486.4257, "volume": 96.0}, {"date": "2021-08-10", "close": 1492.4254, "volume": 3384.0}, {"date": "2021-08-11", "close": 1493.9253, "volume": 411.0}, {"date": "2021-08-12", "close": 1495.4252, "volume": 413.0}, {"date": "2021-08-13", "close": 1493.9253, "volume": 4296.0}, {"date": "2021-08-16", "close": 1493.9253, "volume": 13702.0}, {"date": "2021-08-17", "close": 1493.9253, "volume": 8039.0}, {"date": "2021-08-18", "close": 1493.9253, "volume": 2444.0}, {"date": "2021-08-19", "close": 1493.9253, "volume": 616.0}, {"date": "2021-08-20", "close": 1492.4254, "volume": 4312.0}, {"date": "2021-08-23", "close": 1495.4252, "volume": 2389.0}, {"date": "2021-08-24", "close": 1495.4252, "volume": 1187.0}, {"date": "2021-08-25", "close": 1495.4252, "volume": 1458.0}, {"date": "2021-08-26", "close": 1492.4254, "volume": 5360.0}, {"date": "2021-08-27", "close": 1480.426, "volume": 9797.0}, {"date": "2021-08-30", "close": 1370.9315, "volume": 4930.0}, {"date": "2021-08-31", "close": 1348.4326, "volume": 2222.0}, {"date": "2021-09-01", "close": 1319.934, "volume": 1654.0}, {"date": "2021-09-02", "close": 1352.9324, "volume": 5289.0}, {"date": "2021-09-03", "close": 1294.4353, "volume": 2714.0}, {"date": "2021-09-07", "close": 1634.9183, "volume": 42273.0}, {"date": "2021-09-08", "close": 1732.4134, "volume": 13613.0}, {"date": "2021-09-09", "close": 1529.9235, "volume": 74192.0}, {"date": "2021-09-10", "close": 1444.4278, "volume": 18686.0}, {"date": "2021-09-13", "close": 1475.9262, "volume": 12014.0}, {"date": "2021-09-14", "close": 1658.9171, "volume": 41948.0}, {"date": "2021-09-15", "close": 1886.9057, "volume": 44519.0}, {"date": "2021-09-16", "close": 2995.3502, "volume": 742142.0}, {"date": "2021-09-17", "close": 2044.3978, "volume": 148828.0}, {"date": "2021-09-20", "close": 1906.4047, "volume": 40269.0}, {"date": "2021-09-21", "close": 1870.4065, "volume": 17498.0}, {"date": "2021-09-22", "close": 1639.418, "volume": 13590.0}, {"date": "2021-09-23", "close": 1540.423, "volume": 14704.0}, {"date": "2021-09-24", "close": 1561.4219, "volume": 9175.0}, {"date": "2021-09-27", "close": 1514.9243, "volume": 9321.0}, {"date": "2021-09-28", "close": 1471.4264, "volume": 6438.0}, {"date": "2021-09-29", "close": 1334.9333, "volume": 8973.0}, {"date": "2021-09-30", "close": 1307.9346, "volume": 5993.0}, {"date": "2021-10-01", "close": 1267.4366, "volume": 6633.0}, {"date": "2021-10-04", "close": 1126.4437, "volume": 27972.0}, {"date": "2021-10-05", "close": 1213.4393, "volume": 19540.0}, {"date": "2021-10-06", "close": 1147.4426, "volume": 6801.0}, {"date": "2021-10-07", "close": 1162.4419, "volume": 4913.0}, {"date": "2021-10-08", "close": 1294.4353, "volume": 11596.0}, {"date": "2021-10-11", "close": 1274.9363, "volume": 5828.0}, {"date": "2021-10-12", "close": 1267.4366, "volume": 3961.0}, {"date": "2021-10-13", "close": 1213.4393, "volume": 5448.0}, {"date": "2021-10-14", "close": 1226.9387, "volume": 78183.0}, {"date": "2021-10-15", "close": 1237.4381, "volume": 10883.0}, {"date": "2021-10-18", "close": 1237.4381, "volume": 11252.0}, {"date": "2021-10-19", "close": 1282.4359, "volume": 4919.0}, {"date": "2021-10-20", "close": 1229.9385, "volume": 7317.0}, {"date": "2021-10-21", "close": 1163.9418, "volume": 10618.0}, {"date": "2021-10-22", "close": 1163.9418, "volume": 3971.0}, {"date": "2021-10-25", "close": 1118.9441, "volume": 5561.0}, {"date": "2021-10-26", "close": 1150.4425, "volume": 3905.0}, {"date": "2021-10-27", "close": 1214.9392, "volume": 8308.0}, {"date": "2021-10-28", "close": 1193.9403, "volume": 4460.0}, {"date": "2021-10-29", "close": 1163.9418, "volume": 2696.0}, {"date": "2021-11-01", "close": 1198.4401, "volume": 1912.0}, {"date": "2021-11-02", "close": 1165.4417, "volume": 2878.0}, {"date": "2021-11-03", "close": 1097.9451, "volume": 5836.0}, {"date": "2021-11-04", "close": 1159.442, "volume": 3570.0}, {"date": "2021-11-05", "close": 1162.4419, "volume": 4547.0}, {"date": "2021-11-08", "close": 1133.9433, "volume": 3766.0}, {"date": "2021-11-09", "close": 1121.9439, "volume": 3849.0}, {"date": "2021-11-10", "close": 1085.9457, "volume": 5669.0}, {"date": "2021-11-11", "close": 1147.4426, "volume": 7375.0}, {"date": "2021-11-12", "close": 1192.4404, "volume": 4563.0}, {"date": "2021-11-15", "close": 1244.9378, "volume": 4384.0}, {"date": "2021-11-16", "close": 1283.9358, "volume": 4283.0}, {"date": "2021-11-17", "close": 1264.4368, "volume": 3244.0}, {"date": "2021-11-18", "close": 1249.4375, "volume": 2627.0}, {"date": "2021-11-19", "close": 1211.9394, "volume": 3293.0}, {"date": "2021-11-22", "close": 1108.4446, "volume": 3573.0}, {"date": "2021-11-23", "close": 1076.9462, "volume": 2157.0}, {"date": "2021-11-24", "close": 1082.9459, "volume": 2543.0}, {"date": "2021-11-26", "close": 1133.9433, "volume": 1792.0}, {"date": "2021-11-29", "close": 1132.4434, "volume": 3572.0}, {"date": "2021-11-30", "close": 1124.9438, "volume": 2445.0}, {"date": "2021-12-01", "close": 1058.9471, "volume": 1735.0}, {"date": "2021-12-02", "close": 1025.9487, "volume": 2764.0}, {"date": "2021-12-03", "close": 964.4518, "volume": 3379.0}, {"date": "2021-12-06", "close": 1106.9447, "volume": 9265.0}, {"date": "2021-12-07", "close": 1172.9414, "volume": 4066.0}, {"date": "2021-12-08", "close": 1201.4399, "volume": 2947.0}, {"date": "2021-12-09", "close": 1165.4417, "volume": 3149.0}, {"date": "2021-12-10", "close": 1183.4408, "volume": 3799.0}, {"date": "2021-12-13", "close": 1060.447, "volume": 3713.0}, {"date": "2021-12-14", "close": 1045.4477, "volume": 4086.0}, {"date": "2021-12-15", "close": 1048.4476, "volume": 9674.0}, {"date": "2021-12-16", "close": 1019.949, "volume": 10179.0}, {"date": "2021-12-17", "close": 1103.9448, "volume": 34179.0}, {"date": "2021-12-20", "close": 1087.4456, "volume": 6396.0}, {"date": "2021-12-21", "close": 1055.9472, "volume": 6666.0}, {"date": "2021-12-22", "close": 1094.9453, "volume": 2427.0}, {"date": "2021-12-23", "close": 1108.4446, "volume": 1731.0}, {"date": "2021-12-27", "close": 1114.4443, "volume": 2449.0}, {"date": "2021-12-28", "close": 1084.4458, "volume": 1498.0}, {"date": "2021-12-29", "close": 983.9508, "volume": 4065.0}, {"date": "2021-12-30", "close": 974.9513, "volume": 6127.0}, {"date": "2021-12-31", "close": 959.952, "volume": 8671.0}, {"date": "2022-01-03", "close": 1033.4483, "volume": 3177.0}, {"date": "2022-01-04", "close": 1009.4495, "volume": 2508.0}, {"date": "2022-01-05", "close": 910.4545, "volume": 4276.0}, {"date": "2022-01-06", "close": 893.9553, "volume": 4054.0}, {"date": "2022-01-07", "close": 835.4582, "volume": 5421.0}, {"date": "2022-01-10", "close": 761.9619, "volume": 6565.0}, {"date": "2022-01-11", "close": 749.9625, "volume": 6501.0}, {"date": "2022-01-12", "close": 749.9625, "volume": 5627.0}, {"date": "2022-01-13", "close": 689.9655, "volume": 4867.0}, {"date": "2022-01-14", "close": 655.4672, "volume": 5445.0}, {"date": "2022-01-18", "close": 620.9689, "volume": 3184.0}, {"date": "2022-01-19", "close": 584.9708, "volume": 3842.0}, {"date": "2022-01-20", "close": 562.4719, "volume": 5633.0}, {"date": "2022-01-21", "close": 542.9728, "volume": 4901.0}, {"date": "2022-01-24", "close": 530.9735, "volume": 10557.0}, {"date": "2022-01-25", "close": 535.4732, "volume": 4290.0}, {"date": "2022-01-26", "close": 488.9756, "volume": 3445.0}, {"date": "2022-01-27", "close": 482.9759, "volume": 4054.0}, {"date": "2022-01-28", "close": 494.9753, "volume": 5516.0}, {"date": "2022-01-31", "close": 545.9727, "volume": 4593.0}, {"date": "2022-02-01", "close": 566.9716, "volume": 2852.0}, {"date": "2022-02-02", "close": 545.9727, "volume": 3118.0}, {"date": "2022-02-03", "close": 557.9721, "volume": 3405.0}, {"date": "2022-02-04", "close": 544.4728, "volume": 2202.0}, {"date": "2022-02-07", "close": 557.9721, "volume": 1775.0}, {"date": "2022-02-08", "close": 560.972, "volume": 1367.0}, {"date": "2022-02-09", "close": 581.9709, "volume": 1993.0}, {"date": "2022-02-10", "close": 596.9701, "volume": 3611.0}, {"date": "2022-02-11", "close": 583.4708, "volume": 2991.0}, {"date": "2022-02-14", "close": 590.9705, "volume": 2503.0}, {"date": "2022-02-15", "close": 632.9683, "volume": 3230.0}, {"date": "2022-02-16", "close": 647.9676, "volume": 2974.0}, {"date": "2022-02-17", "close": 620.9689, "volume": 2752.0}, {"date": "2022-02-18", "close": 607.4696, "volume": 2174.0}, {"date": "2022-02-22", "close": 578.971, "volume": 3793.0}, {"date": "2022-02-23", "close": 578.971, "volume": 4959.0}, {"date": "2022-02-24", "close": 731.9634, "volume": 17922.0}, {"date": "2022-02-25", "close": 673.4663, "volume": 7391.0}, {"date": "2022-02-28", "close": 769.4615, "volume": 6226.0}, {"date": "2022-03-01", "close": 766.4617, "volume": 6708.0}, {"date": "2022-03-02", "close": 784.4608, "volume": 7709.0}, {"date": "2022-03-03", "close": 722.9639, "volume": 6018.0}, {"date": "2022-03-04", "close": 685.4657, "volume": 4868.0}, {"date": "2022-03-07", "close": 620.9689, "volume": 4519.0}, {"date": "2022-03-08", "close": 607.4696, "volume": 5102.0}, {"date": "2022-03-09", "close": 617.9691, "volume": 4366.0}, {"date": "2022-03-10", "close": 608.9695, "volume": 2965.0}, {"date": "2022-03-11", "close": 599.97, "volume": 2738.0}, {"date": "2022-03-14", "close": 583.4708, "volume": 3788.0}, {"date": "2022-03-15", "close": 607.4696, "volume": 3493.0}, {"date": "2022-03-16", "close": 659.967, "volume": 4807.0}, {"date": "2022-03-17", "close": 731.9634, "volume": 4408.0}, {"date": "2022-03-18", "close": 824.9588, "volume": 9045.0}, {"date": "2022-03-21", "close": 826.4587, "volume": 6537.0}, {"date": "2022-03-22", "close": 887.9556, "volume": 12177.0}, {"date": "2022-03-23", "close": 925.4537, "volume": 8515.0}, {"date": "2022-03-24", "close": 860.957, "volume": 6925.0}, {"date": "2022-03-25", "close": 844.4578, "volume": 4246.0}, {"date": "2022-03-28", "close": 817.4591, "volume": 5995.0}, {"date": "2022-03-29", "close": 857.9571, "volume": 3708.0}, {"date": "2022-03-30", "close": 779.961, "volume": 4331.0}, {"date": "2022-03-31", "close": 754.4623, "volume": 2430.0}, {"date": "2022-04-01", "close": 764.9617, "volume": 3423.0}, {"date": "2022-04-04", "close": 796.4602, "volume": 3702.0}, {"date": "2022-04-05", "close": 755.9622, "volume": 3569.0}, {"date": "2022-04-06", "close": 697.4651, "volume": 5962.0}, {"date": "2022-04-07", "close": 694.4653, "volume": 4284.0}, {"date": "2022-04-08", "close": 719.964, "volume": 3224.0}, {"date": "2022-04-11", "close": 733.4633, "volume": 2607.0}, {"date": "2022-04-12", "close": 775.4612, "volume": 3656.0}, {"date": "2022-04-13", "close": 785.9607, "volume": 3952.0}, {"date": "2022-04-14", "close": 782.9609, "volume": 3115.0}, {"date": "2022-04-18", "close": 733.4633, "volume": 2994.0}, {"date": "2022-04-19", "close": 749.9625, "volume": 3787.0}, {"date": "2022-04-20", "close": 742.4629, "volume": 3242.0}, {"date": "2022-04-21", "close": 713.9643, "volume": 3938.0}, {"date": "2022-04-22", "close": 710.9645, "volume": 2674.0}, {"date": "2022-04-25", "close": 751.4624, "volume": 4901.0}, {"date": "2022-04-26", "close": 703.4648, "volume": 3498.0}, {"date": "2022-04-27", "close": 677.9661, "volume": 2820.0}, {"date": "2022-04-28", "close": 761.9619, "volume": 4856.0}, {"date": "2022-04-29", "close": 751.4624, "volume": 3281.0}, {"date": "2022-05-02", "close": 797.9601, "volume": 3344.0}, {"date": "2022-05-03", "close": 790.4605, "volume": 4073.0}, {"date": "2022-05-04", "close": 826.4587, "volume": 3651.0}, {"date": "2022-05-05", "close": 809.9595, "volume": 8703.0}, {"date": "2022-05-06", "close": 827.9586, "volume": 7678.0}, {"date": "2022-05-09", "close": 703.4648, "volume": 8083.0}, {"date": "2022-05-10", "close": 655.4672, "volume": 7396.0}, {"date": "2022-05-11", "close": 608.9695, "volume": 8365.0}, {"date": "2022-05-12", "close": 674.9663, "volume": 9861.0}, {"date": "2022-05-13", "close": 751.4624, "volume": 13019.0}, {"date": "2022-05-16", "close": 745.4627, "volume": 7971.0}, {"date": "2022-05-17", "close": 760.462, "volume": 7722.0}, {"date": "2022-05-18", "close": 721.4639, "volume": 4485.0}, {"date": "2022-05-19", "close": 739.463, "volume": 6070.0}, {"date": "2022-05-20", "close": 773.9613, "volume": 8466.0}, {"date": "2022-05-23", "close": 749.9625, "volume": 7159.0}, {"date": "2022-05-24", "close": 697.4651, "volume": 5957.0}, {"date": "2022-05-25", "close": 728.9636, "volume": 4157.0}, {"date": "2022-05-26", "close": 695.9652, "volume": 6016.0}, {"date": "2022-05-27", "close": 740.963, "volume": 6842.0}, {"date": "2022-05-31", "close": 680.966, "volume": 35997.0}, {"date": "2022-06-01", "close": 724.4638, "volume": 7588.0}, {"date": "2022-06-02", "close": 766.4617, "volume": 8175.0}, {"date": "2022-06-03", "close": 736.4632, "volume": 3398.0}, {"date": "2022-06-06", "close": 743.9628, "volume": 5627.0}, {"date": "2022-06-07", "close": 682.4659, "volume": 7601.0}, {"date": "2022-06-08", "close": 671.9664, "volume": 4031.0}, {"date": "2022-06-09", "close": 620.9689, "volume": 6504.0}, {"date": "2022-06-10", "close": 559.472, "volume": 4965.0}, {"date": "2022-06-13", "close": 521.9739, "volume": 6504.0}, {"date": "2022-06-14", "close": 527.9736, "volume": 6701.0}, {"date": "2022-06-15", "close": 541.4729, "volume": 6084.0}, {"date": "2022-06-16", "close": 493.4753, "volume": 4537.0}, {"date": "2022-06-17", "close": 505.4747, "volume": 8316.0}, {"date": "2022-06-21", "close": 467.9766, "volume": 11124.0}, {"date": "2022-06-22", "close": 449.9775, "volume": 9659.0}, {"date": "2022-06-23", "close": 448.4776, "volume": 13564.0}, {"date": "2022-06-24", "close": 427.4786, "volume": 59234.0}, {"date": "2022-06-27", "close": 394.4803, "volume": 12997.0}, {"date": "2022-06-28", "close": 365.9817, "volume": 13303.0}, {"date": "2022-06-29", "close": 355.4822, "volume": 10921.0}, {"date": "2022-06-30", "close": 326.9837, "volume": 7739.0}, {"date": "2022-07-01", "close": 332.9834, "volume": 11880.0}, {"date": "2022-07-05", "close": 371.9814, "volume": 10586.0}, {"date": "2022-07-06", "close": 347.9826, "volume": 6114.0}, {"date": "2022-07-07", "close": 380.981, "volume": 4133.0}, {"date": "2022-07-08", "close": 365.9817, "volume": 5916.0}, {"date": "2022-07-11", "close": 338.983, "volume": 3999.0}, {"date": "2022-07-12", "close": 343.4828, "volume": 6245.0}, {"date": "2022-07-13", "close": 347.9826, "volume": 4774.0}, {"date": "2022-07-14", "close": 325.4837, "volume": 4091.0}, {"date": "2022-07-15", "close": 328.4836, "volume": 5908.0}, {"date": "2022-07-18", "close": 320.984, "volume": 4708.0}, {"date": "2022-07-19", "close": 343.4828, "volume": 5294.0}, {"date": "2022-07-20", "close": 371.9814, "volume": 11074.0}, {"date": "2022-07-21", "close": 370.4815, "volume": 7364.0}, {"date": "2022-07-22", "close": 337.4831, "volume": 5715.0}, {"date": "2022-07-25", "close": 341.9829, "volume": 5304.0}, {"date": "2022-07-26", "close": 313.4843, "volume": 7006.0}, {"date": "2022-07-27", "close": 316.4842, "volume": 5508.0}, {"date": "2022-07-28", "close": 317.9841, "volume": 6315.0}, {"date": "2022-07-29", "close": 316.4842, "volume": 6298.0}, {"date": "2022-08-01", "close": 316.4842, "volume": 7761.0}, {"date": "2022-08-02", "close": 329.9835, "volume": 8707.0}, {"date": "2022-08-03", "close": 313.4843, "volume": 24776.0}, {"date": "2022-08-04", "close": 271.4864, "volume": 31643.0}, {"date": "2022-08-05", "close": 268.4866, "volume": 22581.0}, {"date": "2022-08-08", "close": 262.4869, "volume": 24892.0}, {"date": "2022-08-09", "close": 251.9874, "volume": 22593.0}, {"date": "2022-08-10", "close": 254.9873, "volume": 17809.0}, {"date": "2022-08-11", "close": 253.4873, "volume": 10876.0}, {"date": "2022-08-12", "close": 328.4836, "volume": 54629.0}, {"date": "2022-08-15", "close": 307.4846, "volume": 11204.0}, {"date": "2022-08-16", "close": 305.9847, "volume": 9068.0}, {"date": "2022-08-17", "close": 275.9862, "volume": 9598.0}, {"date": "2022-08-18", "close": 275.9862, "volume": 2628.0}, {"date": "2022-08-19", "close": 256.4872, "volume": 7538.0}, {"date": "2022-08-22", "close": 250.4875, "volume": 7003.0}, {"date": "2022-08-23", "close": 244.4878, "volume": 6428.0}, {"date": "2022-08-24", "close": 241.4879, "volume": 8099.0}, {"date": "2022-08-25", "close": 245.9877, "volume": 8640.0}, {"date": "2022-08-26", "close": 238.4881, "volume": 5328.0}, {"date": "2022-08-29", "close": 235.4882, "volume": 5783.0}, {"date": "2022-08-30", "close": 233.9883, "volume": 6863.0}, {"date": "2022-08-31", "close": 227.9886, "volume": 7084.0}, {"date": "2022-09-01", "close": 214.4893, "volume": 7171.0}, {"date": "2022-09-02", "close": 209.9895, "volume": 6462.0}, {"date": "2022-09-06", "close": 208.4896, "volume": 6723.0}, {"date": "2022-09-07", "close": 212.9894, "volume": 7117.0}, {"date": "2022-09-08", "close": 212.9894, "volume": 3699.0}, {"date": "2022-09-09", "close": 233.9883, "volume": 7251.0}, {"date": "2022-09-12", "close": 235.4882, "volume": 8413.0}, {"date": "2022-09-13", "close": 212.9894, "volume": 7117.0}, {"date": "2022-09-14", "close": 211.4894, "volume": 5566.0}, {"date": "2022-09-15", "close": 206.9896, "volume": 5892.0}, {"date": "2022-09-16", "close": 194.9903, "volume": 7328.0}, {"date": "2022-09-19", "close": 197.9901, "volume": 6640.0}, {"date": "2022-09-20", "close": 188.9906, "volume": 5532.0}, {"date": "2022-09-21", "close": 190.4905, "volume": 5267.0}, {"date": "2022-09-22", "close": 176.9912, "volume": 7804.0}, {"date": "2022-09-23", "close": 182.9908, "volume": 7958.0}, {"date": "2022-09-26", "close": 181.4909, "volume": 5836.0}, {"date": "2022-09-27", "close": 185.9907, "volume": 6083.0}, {"date": "2022-09-28", "close": 202.4899, "volume": 9560.0}, {"date": "2022-09-29", "close": 184.4908, "volume": 5618.0}, {"date": "2022-09-30", "close": 181.4909, "volume": 3501.0}, {"date": "2022-10-03", "close": 176.9912, "volume": 6665.0}, {"date": "2022-10-04", "close": 184.4908, "volume": 3654.0}, {"date": "2022-10-05", "close": 173.9913, "volume": 2773.0}, {"date": "2022-10-06", "close": 163.4918, "volume": 4970.0}, {"date": "2022-10-07", "close": 151.4924, "volume": 6725.0}, {"date": "2022-10-10", "close": 147.9676, "volume": 8869.0}, {"date": "2022-10-11", "close": 140.993, "volume": 7919.0}, {"date": "2022-10-12", "close": 143.9778, "volume": 6309.0}, {"date": "2022-10-13", "close": 155.9922, "volume": 9232.0}, {"date": "2022-10-14", "close": 140.348, "volume": 8342.0}, {"date": "2022-10-17", "close": 136.9582, "volume": 7886.0}, {"date": "2022-10-18", "close": 138.998, "volume": 5496.0}, {"date": "2022-10-19", "close": 118.1341, "volume": 13447.0}, {"date": "2022-10-20", "close": 130.8535, "volume": 10575.0}, {"date": "2022-10-21", "close": 131.0484, "volume": 3792.0}, {"date": "2022-10-24", "close": 124.1488, "volume": 2844.0}, {"date": "2022-10-25", "close": 137.7831, "volume": 5627.0}, {"date": "2022-10-26", "close": 152.9924, "volume": 4849.0}, {"date": "2022-10-27", "close": 133.6283, "volume": 7065.0}, {"date": "2022-10-28", "close": 130.7185, "volume": 9786.0}, {"date": "2022-10-31", "close": 146.1677, "volume": 6804.0}, {"date": "2022-11-01", "close": 146.4977, "volume": 4018.0}, {"date": "2022-11-02", "close": 127.0886, "volume": 5093.0}, {"date": "2022-11-03", "close": 108.4746, "volume": 7667.0}, {"date": "2022-11-04", "close": 112.9594, "volume": 6635.0}, {"date": "2022-11-07", "close": 103.5098, "volume": 5613.0}, {"date": "2022-11-08", "close": 113.5893, "volume": 6648.0}, {"date": "2022-11-09", "close": 103.5098, "volume": 4555.0}, {"date": "2022-11-10", "close": 117.0691, "volume": 8325.0}, {"date": "2022-11-11", "close": 143.5578, "volume": 5359.0}, {"date": "2022-11-14", "close": 131.3484, "volume": 7467.0}, {"date": "2022-11-15", "close": 129.0085, "volume": 4767.0}, {"date": "2022-11-16", "close": 122.8889, "volume": 2905.0}, {"date": "2022-11-17", "close": 118.9741, "volume": 3822.0}, {"date": "2022-11-18", "close": 110.0495, "volume": 3010.0}, {"date": "2022-11-21", "close": 102.0099, "volume": 7171.0}, {"date": "2022-11-22", "close": 94.5103, "volume": 9835.0}, {"date": "2022-11-23", "close": 105.0997, "volume": 3493.0}, {"date": "2022-11-25", "close": 116.1842, "volume": 1823.0}, {"date": "2022-11-28", "close": 108.2046, "volume": 2432.0}, {"date": "2022-11-29", "close": 123.4888, "volume": 3528.0}, {"date": "2022-11-30", "close": 106.4947, "volume": 10522.0}, {"date": "2022-12-01", "close": 98.9951, "volume": 5785.0}, {"date": "2022-12-02", "close": 99.25, "volume": 3094.0}, {"date": "2022-12-05", "close": 99.61, "volume": 2520.0}, {"date": "2022-12-06", "close": 99.145, "volume": 2249.0}, {"date": "2022-12-07", "close": 102.2199, "volume": 2897.0}, {"date": "2022-12-08", "close": 103.4948, "volume": 2174.0}, {"date": "2022-12-09", "close": 97.6901, "volume": 3435.0}, {"date": "2022-12-12", "close": 96.7902, "volume": 3856.0}, {"date": "2022-12-13", "close": 93.3853, "volume": 4735.0}, {"date": "2022-12-14", "close": 90.7605, "volume": 5509.0}, {"date": "2022-12-15", "close": 85.4657, "volume": 8777.0}, {"date": "2022-12-16", "close": 78.6711, "volume": 8549.0}, {"date": "2022-12-19", "close": 73.4963, "volume": 8060.0}, {"date": "2022-12-20", "close": 71.0964, "volume": 6662.0}, {"date": "2022-12-21", "close": 69.1165, "volume": 4353.0}, {"date": "2022-12-22", "close": 64.3918, "volume": 6698.0}, {"date": "2022-12-23", "close": 69.4915, "volume": 3727.0}, {"date": "2022-12-27", "close": 63.4618, "volume": 2452.0}, {"date": "2022-12-28", "close": 64.4968, "volume": 5550.0}, {"date": "2022-12-29", "close": 70.4965, "volume": 5904.0}, {"date": "2022-12-30", "close": 69.0715, "volume": 2901.0}, {"date": "2023-01-03", "close": 68.1716, "volume": 4969.0}, {"date": "2023-01-04", "close": 72.1914, "volume": 913.0}, {"date": "2023-01-05", "close": 72.9414, "volume": 1800.0}, {"date": "2023-01-06", "close": 74.4563, "volume": 2331.0}, {"date": "2023-01-09", "close": 72.3564, "volume": 3672.0}, {"date": "2023-01-10", "close": 90.8505, "volume": 7448.0}, {"date": "2023-01-11", "close": 93.9253, "volume": 6815.0}, {"date": "2023-01-12", "close": 97.1351, "volume": 3969.0}, {"date": "2023-01-13", "close": 106.2097, "volume": 6462.0}, {"date": "2023-01-17", "close": 109.2245, "volume": 4620.0}, {"date": "2023-01-18", "close": 101.1999, "volume": 3788.0}, {"date": "2023-01-19", "close": 92.3354, "volume": 2356.0}, {"date": "2023-01-20", "close": 94.6903, "volume": 2027.0}, {"date": "2023-01-23", "close": 98.7551, "volume": 4964.0}, {"date": "2023-01-24", "close": 99.61, "volume": 2557.0}, {"date": "2023-01-25", "close": 103.1648, "volume": 1069.0}, {"date": "2023-01-26", "close": 112.4944, "volume": 3327.0}, {"date": "2023-01-27", "close": 108.5796, "volume": 5336.0}, {"date": "2023-01-30", "close": 143.4378, "volume": 9550.0}, {"date": "2023-01-31", "close": 137.6181, "volume": 4469.0}, {"date": "2023-02-01", "close": 172.4914, "volume": 23875.0}, {"date": "2023-02-02", "close": 173.9913, "volume": 12627.0}, {"date": "2023-02-03", "close": 163.4918, "volume": 5582.0}, {"date": "2023-02-06", "close": 135.4432, "volume": 8081.0}, {"date": "2023-02-07", "close": 152.9924, "volume": 3773.0}, {"date": "2023-02-08", "close": 147.4726, "volume": 3714.0}, {"date": "2023-02-09", "close": 112.8244, "volume": 9555.0}, {"date": "2023-02-10", "close": 131.9934, "volume": 5886.0}, {"date": "2023-02-13", "close": 126.1437, "volume": 3433.0}, {"date": "2023-02-14", "close": 115.9742, "volume": 4398.0}, {"date": "2023-02-15", "close": 122.9639, "volume": 4301.0}, {"date": "2023-02-16", "close": 126.2637, "volume": 8341.0}, {"date": "2023-02-17", "close": 113.9943, "volume": 4665.0}, {"date": "2023-02-21", "close": 106.4947, "volume": 3671.0}, {"date": "2023-02-22", "close": 102.2649, "volume": 5129.0}, {"date": "2023-02-23", "close": 96.0102, "volume": 5690.0}, {"date": "2023-02-24", "close": 94.3453, "volume": 8893.0}, {"date": "2023-02-27", "close": 87.1156, "volume": 3243.0}, {"date": "2023-02-28", "close": 85.2557, "volume": 4116.0}, {"date": "2023-03-01", "close": 84.3708, "volume": 4527.0}, {"date": "2023-03-02", "close": 81.7309, "volume": 5152.0}, {"date": "2023-03-03", "close": 91.1354, "volume": 3531.0}, {"date": "2023-03-06", "close": 89.8455, "volume": 3039.0}, {"date": "2023-03-07", "close": 85.1957, "volume": 1842.0}, {"date": "2023-03-08", "close": 79.496, "volume": 4337.0}, {"date": "2023-03-09", "close": 69.0115, "volume": 5675.0}, {"date": "2023-03-10", "close": 65.3067, "volume": 6715.0}, {"date": "2023-03-13", "close": 75.3412, "volume": 4513.0}, {"date": "2023-03-14", "close": 80.741, "volume": 3597.0}, {"date": "2023-03-15", "close": 82.5109, "volume": 4721.0}, {"date": "2023-03-16", "close": 86.1557, "volume": 2333.0}, {"date": "2023-03-17", "close": 88.9906, "volume": 7101.0}, {"date": "2023-03-20", "close": 79.511, "volume": 4577.0}, {"date": "2023-03-21", "close": 87.0556, "volume": 2981.0}, {"date": "2023-03-22", "close": 76.7062, "volume": 3110.0}, {"date": "2023-03-23", "close": 77.3061, "volume": 2395.0}, {"date": "2023-03-24", "close": 78.0861, "volume": 2623.0}, {"date": "2023-03-27", "close": 79.166, "volume": 2755.0}, {"date": "2023-03-28", "close": 79.361, "volume": 1419.0}, {"date": "2023-03-29", "close": 76.9462, "volume": 1687.0}, {"date": "2023-03-30", "close": 72.2664, "volume": 2499.0}, {"date": "2023-03-31", "close": 79.046, "volume": 4987.0}, {"date": "2023-04-03", "close": 78.1461, "volume": 2221.0}, {"date": "2023-04-04", "close": 81.6709, "volume": 4687.0}, {"date": "2023-04-05", "close": 79.061, "volume": 3482.0}, {"date": "2023-04-06", "close": 78.4461, "volume": 31839.0}, {"date": "2023-04-10", "close": 72.0114, "volume": 5196.0}, {"date": "2023-04-11", "close": 81.2359, "volume": 3618.0}, {"date": "2023-04-12", "close": 83.8908, "volume": 2229.0}, {"date": "2023-04-13", "close": 84.8958, "volume": 1703.0}, {"date": "2023-04-14", "close": 82.0759, "volume": 2203.0}, {"date": "2023-04-17", "close": 80.561, "volume": 2731.0}, {"date": "2023-04-18", "close": 80.531, "volume": 1801.0}, {"date": "2023-04-19", "close": 80.771, "volume": 1034.0}, {"date": "2023-04-20", "close": 73.9013, "volume": 3955.0}, {"date": "2023-04-21", "close": 70.4215, "volume": 4389.0}, {"date": "2023-04-24", "close": 73.8413, "volume": 2718.0}, {"date": "2023-04-25", "close": 70.1965, "volume": 2890.0}, {"date": "2023-04-26", "close": 70.4815, "volume": 4063.0}, {"date": "2023-04-27", "close": 72.0114, "volume": 1766.0}, {"date": "2023-04-28", "close": 70.0915, "volume": 1763.0}, {"date": "2023-05-01", "close": 70.1215, "volume": 1779.0}, {"date": "2023-05-02", "close": 66.1167, "volume": 2941.0}, {"date": "2023-05-03", "close": 64.2118, "volume": 3027.0}, {"date": "2023-05-04", "close": 62.9969, "volume": 2222.0}, {"date": "2023-05-05", "close": 70.7815, "volume": 6905.0}, {"date": "2023-05-08", "close": 76.6612, "volume": 7868.0}, {"date": "2023-05-09", "close": 77.1711, "volume": 6339.0}, {"date": "2023-05-10", "close": 76.4962, "volume": 20192.0}, {"date": "2023-05-11", "close": 74.9813, "volume": 3321.0}, {"date": "2023-05-12", "close": 73.9613, "volume": 5060.0}, {"date": "2023-05-15", "close": 73.5713, "volume": 1166.0}, {"date": "2023-05-16", "close": 70.9315, "volume": 1524.0}, {"date": "2023-05-17", "close": 74.3063, "volume": 5753.0}, {"date": "2023-05-18", "close": 79.496, "volume": 4656.0}, {"date": "2023-05-19", "close": 81.6559, "volume": 4000.0}, {"date": "2023-05-22", "close": 81.0709, "volume": 5737.0}, {"date": "2023-05-23", "close": 85.1207, "volume": 5334.0}, {"date": "2023-05-24", "close": 87.6856, "volume": 3590.0}, {"date": "2023-05-25", "close": 93.3403, "volume": 3976.0}, {"date": "2023-05-26", "close": 96.7452, "volume": 3423.0}, {"date": "2023-05-30", "close": 96.4902, "volume": 4265.0}, {"date": "2023-05-31", "close": 96.4752, "volume": 12797.0}, {"date": "2023-06-01", "close": 87.5356, "volume": 2931.0}, {"date": "2023-06-02", "close": 84.5658, "volume": 6041.0}, {"date": "2023-06-05", "close": 88.4806, "volume": 4521.0}, {"date": "2023-06-06", "close": 100.495, "volume": 10797.0}, {"date": "2023-06-07", "close": 93.8053, "volume": 6683.0}, {"date": "2023-06-08", "close": 104.0498, "volume": 8597.0}, {"date": "2023-06-09", "close": 95.9952, "volume": 8641.0}, {"date": "2023-06-12", "close": 78.1011, "volume": 11020.0}, {"date": "2023-06-13", "close": 83.7, "volume": 20366.0}, {"date": "2023-06-14", "close": 82.2, "volume": 30073.0}, {"date": "2023-06-15", "close": 85.1, "volume": 19426.0}, {"date": "2023-06-16", "close": 87.6, "volume": 73799.0}, {"date": "2023-06-20", "close": 91.7, "volume": 17678.0}, {"date": "2023-06-21", "close": 85.8, "volume": 13358.0}, {"date": "2023-06-22", "close": 101.2, "volume": 36248.0}, {"date": "2023-06-23", "close": 99.9, "volume": 66461.0}, {"date": "2023-06-26", "close": 96.0, "volume": 3077.0}, {"date": "2023-06-27", "close": 102.3, "volume": 7656.0}, {"date": "2023-06-28", "close": 119.3, "volume": 30446.0}, {"date": "2023-06-29", "close": 115.3, "volume": 13125.0}, {"date": "2023-06-30", "close": 129.6, "volume": 18203.0}, {"date": "2023-07-03", "close": 135.4, "volume": 4813.0}, {"date": "2023-07-05", "close": 126.1, "volume": 8289.0}, {"date": "2023-07-06", "close": 117.1, "volume": 11958.0}, {"date": "2023-07-07", "close": 120.3, "volume": 9071.0}, {"date": "2023-07-10", "close": 118.5, "volume": 11045.0}, {"date": "2023-07-11", "close": 123.8, "volume": 12413.0}, {"date": "2023-07-12", "close": 139.1, "volume": 19882.0}, {"date": "2023-07-13", "close": 147.8, "volume": 11396.0}, {"date": "2023-07-14", "close": 135.9, "volume": 7540.0}, {"date": "2023-07-17", "close": 135.0, "volume": 8481.0}, {"date": "2023-07-18", "close": 131.3, "volume": 6520.0}, {"date": "2023-07-19", "close": 120.5, "volume": 10327.0}, {"date": "2023-07-20", "close": 111.0, "volume": 10180.0}, {"date": "2023-07-21", "close": 114.2, "volume": 6784.0}, {"date": "2023-07-24", "close": 111.4, "volume": 5068.0}, {"date": "2023-07-25", "close": 107.3, "volume": 7801.0}, {"date": "2023-07-26", "close": 103.6, "volume": 7130.0}, {"date": "2023-07-27", "close": 98.9, "volume": 9048.0}, {"date": "2023-07-28", "close": 107.6, "volume": 6110.0}, {"date": "2023-07-31", "close": 118.4, "volume": 4831.0}, {"date": "2023-08-01", "close": 118.2, "volume": 4084.0}, {"date": "2023-08-02", "close": 114.3, "volume": 8954.0}, {"date": "2023-08-03", "close": 112.4, "volume": 4392.0}, {"date": "2023-08-04", "close": 107.5, "volume": 5341.0}, {"date": "2023-08-07", "close": 101.6, "volume": 5012.0}, {"date": "2023-08-08", "close": 100.4, "volume": 2854.0}, {"date": "2023-08-09", "close": 101.5, "volume": 3730.0}, {"date": "2023-08-10", "close": 98.7, "volume": 6327.0}, {"date": "2023-08-11", "close": 113.3, "volume": 15950.0}, {"date": "2023-08-14", "close": 118.7, "volume": 6714.0}, {"date": "2023-08-15", "close": 119.0, "volume": 9335.0}, {"date": "2023-08-16", "close": 105.6, "volume": 8704.0}, {"date": "2023-08-17", "close": 103.4, "volume": 4027.0}, {"date": "2023-08-18", "close": 102.3, "volume": 2736.0}, {"date": "2023-08-21", "close": 100.7, "volume": 3094.0}, {"date": "2023-08-22", "close": 102.8, "volume": 2442.0}, {"date": "2023-08-23", "close": 108.5, "volume": 2182.0}, {"date": "2023-08-24", "close": 108.8, "volume": 2509.0}, {"date": "2023-08-25", "close": 116.2, "volume": 4042.0}, {"date": "2023-08-28", "close": 120.8, "volume": 3526.0}, {"date": "2023-08-29", "close": 127.0, "volume": 5157.0}, {"date": "2023-08-30", "close": 125.2, "volume": 2629.0}, {"date": "2023-08-31", "close": 130.4, "volume": 27650.0}, {"date": "2023-09-01", "close": 125.0, "volume": 5602.0}, {"date": "2023-09-05", "close": 114.2, "volume": 4969.0}, {"date": "2023-09-06", "close": 101.0, "volume": 4677.0}, {"date": "2023-09-07", "close": 101.3, "volume": 3934.0}, {"date": "2023-09-08", "close": 100.2, "volume": 4854.0}, {"date": "2023-09-11", "close": 101.6, "volume": 2984.0}, {"date": "2023-09-12", "close": 101.0, "volume": 13378.0}, {"date": "2023-09-13", "close": 101.5, "volume": 4486.0}, {"date": "2023-09-14", "close": 103.2, "volume": 10083.0}, {"date": "2023-09-15", "close": 104.0, "volume": 34973.0}, {"date": "2023-09-18", "close": 105.4, "volume": 5994.0}, {"date": "2023-09-19", "close": 102.4, "volume": 6715.0}, {"date": "2023-09-20", "close": 106.2, "volume": 6790.0}, {"date": "2023-09-21", "close": 103.2, "volume": 4039.0}, {"date": "2023-09-22", "close": 102.5, "volume": 7039.0}, {"date": "2023-09-25", "close": 102.3, "volume": 6523.0}, {"date": "2023-09-26", "close": 95.4, "volume": 7093.0}, {"date": "2023-09-27", "close": 98.6, "volume": 2552.0}, {"date": "2023-09-28", "close": 100.2, "volume": 1326.0}, {"date": "2023-09-29", "close": 97.6, "volume": 3752.0}, {"date": "2023-10-02", "close": 82.8, "volume": 3981.0}, {"date": "2023-10-03", "close": 78.0, "volume": 11469.0}, {"date": "2023-10-04", "close": 84.4, "volume": 3138.0}, {"date": "2023-10-05", "close": 94.6, "volume": 4625.0}, {"date": "2023-10-06", "close": 90.3, "volume": 3928.0}, {"date": "2023-10-09", "close": 87.2, "volume": 4037.0}, {"date": "2023-10-10", "close": 96.2, "volume": 5822.0}, {"date": "2023-10-11", "close": 93.8, "volume": 1830.0}, {"date": "2023-10-12", "close": 89.0, "volume": 3428.0}, {"date": "2023-10-13", "close": 87.3, "volume": 1959.0}, {"date": "2023-10-16", "close": 89.4, "volume": 15508.0}, {"date": "2023-10-17", "close": 91.1, "volume": 2425.0}, {"date": "2023-10-18", "close": 88.8, "volume": 1937.0}, {"date": "2023-10-19", "close": 83.0, "volume": 2029.0}, {"date": "2023-10-20", "close": 85.5, "volume": 2165.0}, {"date": "2023-10-23", "close": 85.1, "volume": 984.0}, {"date": "2023-10-24", "close": 80.8, "volume": 3043.0}, {"date": "2023-10-25", "close": 80.1, "volume": 1510.0}, {"date": "2023-10-26", "close": 81.4, "volume": 1048.0}, {"date": "2023-10-27", "close": 78.8, "volume": 911.0}, {"date": "2023-10-30", "close": 81.2, "volume": 2129.0}, {"date": "2023-10-31", "close": 79.5, "volume": 1488.0}, {"date": "2023-11-01", "close": 83.1, "volume": 1960.0}, {"date": "2023-11-02", "close": 80.9, "volume": 7130.0}, {"date": "2023-11-03", "close": 84.8, "volume": 2429.0}, {"date": "2023-11-06", "close": 82.3, "volume": 1828.0}, {"date": "2023-11-07", "close": 89.6, "volume": 1168.0}, {"date": "2023-11-08", "close": 79.2, "volume": 6259.0}, {"date": "2023-11-09", "close": 72.4, "volume": 1745.0}, {"date": "2023-11-10", "close": 73.1, "volume": 1480.0}, {"date": "2023-11-13", "close": 73.2, "volume": 1959.0}, {"date": "2023-11-14", "close": 85.3, "volume": 2806.0}, {"date": "2023-11-15", "close": 86.5, "volume": 2635.0}, {"date": "2023-11-16", "close": 84.0, "volume": 1536.0}, {"date": "2023-11-17", "close": 89.9, "volume": 4482.0}, {"date": "2023-11-20", "close": 92.6, "volume": 1674.0}, {"date": "2023-11-21", "close": 93.9, "volume": 856.0}, {"date": "2023-11-22", "close": 94.8, "volume": 1592.0}, {"date": "2023-11-24", "close": 99.9, "volume": 1542.0}, {"date": "2023-11-27", "close": 98.5, "volume": 1292.0}, {"date": "2023-11-28", "close": 100.7, "volume": 1658.0}, {"date": "2023-11-29", "close": 102.8, "volume": 939.0}, {"date": "2023-11-30", "close": 103.6, "volume": 953.0}, {"date": "2023-12-01", "close": 101.9, "volume": 1015.0}, {"date": "2023-12-04", "close": 101.0, "volume": 1185.0}, {"date": "2023-12-05", "close": 100.0, "volume": 995.0}, {"date": "2023-12-06", "close": 97.8, "volume": 1961.0}, {"date": "2023-12-07", "close": 98.0, "volume": 1310.0}, {"date": "2023-12-08", "close": 98.2, "volume": 1169.0}, {"date": "2023-12-11", "close": 87.0, "volume": 2004.0}, {"date": "2023-12-12", "close": 82.0, "volume": 1586.0}, {"date": "2023-12-13", "close": 98.6, "volume": 5103.0}, {"date": "2023-12-14", "close": 98.7, "volume": 4393.0}, {"date": "2023-12-15", "close": 106.0, "volume": 4870.0}, {"date": "2023-12-18", "close": 97.7, "volume": 6470.0}, {"date": "2023-12-19", "close": 98.5, "volume": 3753.0}, {"date": "2023-12-20", "close": 101.3, "volume": 4610.0}, {"date": "2023-12-21", "close": 99.3, "volume": 3988.0}, {"date": "2023-12-22", "close": 98.8, "volume": 2404.0}, {"date": "2023-12-26", "close": 101.6, "volume": 2061.0}, {"date": "2023-12-27", "close": 104.0, "volume": 3797.0}, {"date": "2023-12-28", "close": 105.3, "volume": 2381.0}, {"date": "2023-12-29", "close": 102.5, "volume": 2099.0}, {"date": "2024-01-02", "close": 98.5, "volume": 2117.0}, {"date": "2024-01-03", "close": 89.0, "volume": 4136.0}, {"date": "2024-01-04", "close": 89.6, "volume": 3274.0}, {"date": "2024-01-05", "close": 87.3, "volume": 2966.0}, {"date": "2024-01-08", "close": 94.7, "volume": 2519.0}, {"date": "2024-01-09", "close": 99.5, "volume": 2225.0}, {"date": "2024-01-10", "close": 96.2, "volume": 1246.0}, {"date": "2024-01-11", "close": 89.3, "volume": 2212.0}, {"date": "2024-01-12", "close": 90.5, "volume": 1639.0}, {"date": "2024-01-16", "close": 84.3, "volume": 1066.0}, {"date": "2024-01-17", "close": 86.2, "volume": 2450.0}, {"date": "2024-01-18", "close": 86.3, "volume": 506.0}, {"date": "2024-01-19", "close": 89.4, "volume": 4376.0}, {"date": "2024-01-22", "close": 88.5, "volume": 1212.0}, {"date": "2024-01-23", "close": 85.3, "volume": 1854.0}, {"date": "2024-01-24", "close": 87.1, "volume": 4359.0}, {"date": "2024-01-25", "close": 86.3, "volume": 1937.0}, {"date": "2024-01-26", "close": 88.5, "volume": 4187.0}, {"date": "2024-01-29", "close": 94.3, "volume": 5152.0}, {"date": "2024-01-30", "close": 97.1, "volume": 1440.0}, {"date": "2024-01-31", "close": 93.2, "volume": 1036.0}, {"date": "2024-02-01", "close": 95.5, "volume": 1622.0}, {"date": "2024-02-02", "close": 93.9, "volume": 2441.0}, {"date": "2024-02-05", "close": 92.5, "volume": 2098.0}, {"date": "2024-02-06", "close": 92.2, "volume": 1833.0}, {"date": "2024-02-07", "close": 87.9, "volume": 1651.0}, {"date": "2024-02-08", "close": 94.2, "volume": 994.0}, {"date": "2024-02-09", "close": 93.8, "volume": 1781.0}, {"date": "2024-02-12", "close": 93.8, "volume": 3075.0}, {"date": "2024-02-13", "close": 90.7, "volume": 1488.0}, {"date": "2024-02-14", "close": 96.3, "volume": 1534.0}, {"date": "2024-02-15", "close": 97.0, "volume": 4505.0}, {"date": "2024-02-16", "close": 92.9, "volume": 1835.0}, {"date": "2024-02-20", "close": 91.9, "volume": 2226.0}, {"date": "2024-02-21", "close": 90.8, "volume": 598.0}, {"date": "2024-02-22", "close": 88.3, "volume": 3595.0}, {"date": "2024-02-23", "close": 94.0, "volume": 1286.0}, {"date": "2024-02-26", "close": 91.0, "volume": 3403.0}, {"date": "2024-02-27", "close": 87.9, "volume": 5021.0}, {"date": "2024-02-28", "close": 84.9, "volume": 1472.0}, {"date": "2024-02-29", "close": 84.4, "volume": 2666.0}, {"date": "2024-03-01", "close": 87.5, "volume": 5025.0}, {"date": "2024-03-04", "close": 81.6, "volume": 1966.0}, {"date": "2024-03-05", "close": 79.8, "volume": 1703.0}, {"date": "2024-03-06", "close": 76.6, "volume": 1954.0}, {"date": "2024-03-07", "close": 75.5, "volume": 2304.0}, {"date": "2024-03-08", "close": 72.4, "volume": 4201.0}, {"date": "2024-03-11", "close": 80.3, "volume": 4590.0}, {"date": "2024-03-12", "close": 81.3, "volume": 9382.0}, {"date": "2024-03-13", "close": 82.8, "volume": 3409.0}, {"date": "2024-03-14", "close": 82.6, "volume": 2664.0}, {"date": "2024-03-15", "close": 81.0, "volume": 6553.0}, {"date": "2024-03-18", "close": 78.4, "volume": 2036.0}, {"date": "2024-03-19", "close": 77.9, "volume": 1758.0}, {"date": "2024-03-20", "close": 79.9, "volume": 4985.0}, {"date": "2024-03-21", "close": 81.5, "volume": 1692.0}, {"date": "2024-03-22", "close": 80.7, "volume": 1324.0}, {"date": "2024-03-25", "close": 82.0, "volume": 1088.0}, {"date": "2024-03-26", "close": 81.9, "volume": 1771.0}, {"date": "2024-03-27", "close": 85.4, "volume": 1742.0}, {"date": "2024-03-28", "close": 81.0, "volume": 1789.0}, {"date": "2024-04-01", "close": 79.8, "volume": 2419.0}, {"date": "2024-04-02", "close": 77.3, "volume": 1488.0}, {"date": "2024-04-03", "close": 73.5, "volume": 2658.0}, {"date": "2024-04-04", "close": 72.4, "volume": 1621.0}, {"date": "2024-04-05", "close": 73.0, "volume": 1010.0}, {"date": "2024-04-08", "close": 71.8, "volume": 1573.0}, {"date": "2024-04-09", "close": 74.2, "volume": 1343.0}, {"date": "2024-04-10", "close": 73.1, "volume": 1423.0}, {"date": "2024-04-11", "close": 72.0, "volume": 1566.0}, {"date": "2024-04-12", "close": 73.1, "volume": 1770.0}, {"date": "2024-04-15", "close": 68.0, "volume": 2595.0}, {"date": "2024-04-16", "close": 70.8, "volume": 1888.0}, {"date": "2024-04-17", "close": 72.9, "volume": 935.0}, {"date": "2024-04-18", "close": 77.7, "volume": 1343.0}, {"date": "2024-04-19", "close": 74.9, "volume": 1135.0}, {"date": "2024-04-22", "close": 74.4, "volume": 845.0}, {"date": "2024-04-23", "close": 74.2, "volume": 1570.0}, {"date": "2024-04-24", "close": 79.6, "volume": 2065.0}, {"date": "2024-04-25", "close": 81.2, "volume": 2091.0}, {"date": "2024-04-26", "close": 82.9, "volume": 1181.0}, {"date": "2024-04-29", "close": 75.9, "volume": 2154.0}, {"date": "2024-04-30", "close": 77.7, "volume": 2434.0}, {"date": "2024-05-01", "close": 72.7, "volume": 2226.0}, {"date": "2024-05-02", "close": 75.8, "volume": 1058.0}, {"date": "2024-05-03", "close": 74.0, "volume": 8381.0}, {"date": "2024-05-06", "close": 72.6, "volume": 4577.0}, {"date": "2024-05-07", "close": 67.4, "volume": 6643.0}, {"date": "2024-05-08", "close": 68.6, "volume": 2907.0}, {"date": "2024-05-09", "close": 66.8, "volume": 1635.0}, {"date": "2024-05-10", "close": 71.3, "volume": 4764.0}, {"date": "2024-05-13", "close": 71.8, "volume": 3920.0}, {"date": "2024-05-14", "close": 73.2, "volume": 2639.0}, {"date": "2024-05-15", "close": 64.0, "volume": 7801.0}, {"date": "2024-05-16", "close": 60.5, "volume": 6609.0}, {"date": "2024-05-17", "close": 58.8, "volume": 4067.0}, {"date": "2024-05-20", "close": 56.6, "volume": 5700.0}, {"date": "2024-05-21", "close": 54.8, "volume": 6060.0}, {"date": "2024-05-22", "close": 49.0, "volume": 10535.0}, {"date": "2024-05-23", "close": 50.7, "volume": 8617.0}, {"date": "2024-05-24", "close": 50.0, "volume": 3515.0}, {"date": "2024-05-28", "close": 55.3, "volume": 9797.0}, {"date": "2024-05-29", "close": 51.0, "volume": 7074.0}, {"date": "2024-05-30", "close": 48.3, "volume": 6769.0}, {"date": "2024-05-31", "close": 48.5, "volume": 57462.0}, {"date": "2024-06-03", "close": 49.4, "volume": 5094.0}, {"date": "2024-06-04", "close": 49.9, "volume": 5203.0}, {"date": "2024-06-05", "close": 48.0, "volume": 6281.0}, {"date": "2024-06-06", "close": 49.8, "volume": 7041.0}, {"date": "2024-06-07", "close": 49.8, "volume": 5153.0}, {"date": "2024-06-10", "close": 50.1, "volume": 5537.0}, {"date": "2024-06-11", "close": 48.7, "volume": 5316.0}, {"date": "2024-06-12", "close": 50.1, "volume": 9503.0}, {"date": "2024-06-13", "close": 50.1, "volume": 3974.0}, {"date": "2024-06-14", "close": 50.8, "volume": 4778.0}, {"date": "2024-06-17", "close": 50.3, "volume": 4608.0}, {"date": "2024-06-18", "close": 46.9, "volume": 5255.0}, {"date": "2024-06-20", "close": 45.9, "volume": 8757.0}, {"date": "2024-06-21", "close": 46.6, "volume": 5332.0}, {"date": "2024-06-24", "close": 44.7, "volume": 3658.0}, {"date": "2024-06-25", "close": 42.6, "volume": 5983.0}, {"date": "2024-06-26", "close": 41.9, "volume": 8400.0}, {"date": "2024-06-27", "close": 40.0, "volume": 11370.0}, {"date": "2024-06-28", "close": 44.2, "volume": 132555.0}, {"date": "2024-07-01", "close": 46.1, "volume": 6326.0}, {"date": "2024-07-02", "close": 42.2, "volume": 7516.0}, {"date": "2024-07-03", "close": 42.9, "volume": 1519.0}, {"date": "2024-07-05", "close": 41.7, "volume": 8782.0}, {"date": "2024-07-08", "close": 41.7, "volume": 4140.0}, {"date": "2024-07-09", "close": 43.0, "volume": 2915.0}, {"date": "2024-07-10", "close": 44.2, "volume": 5944.0}, {"date": "2024-07-11", "close": 47.5, "volume": 5377.0}, {"date": "2024-07-12", "close": 48.7, "volume": 16006.0}, {"date": "2024-07-15", "close": 47.8, "volume": 5008.0}, {"date": "2024-07-16", "close": 48.9, "volume": 8042.0}, {"date": "2024-07-17", "close": 49.7, "volume": 7681.0}, {"date": "2024-07-18", "close": 47.0, "volume": 5011.0}, {"date": "2024-07-19", "close": 44.9, "volume": 2764.0}, {"date": "2024-07-22", "close": 44.9, "volume": 2815.0}, {"date": "2024-07-23", "close": 45.4, "volume": 2001.0}, {"date": "2024-07-24", "close": 44.7, "volume": 3632.0}, {"date": "2024-07-25", "close": 46.0, "volume": 2620.0}, {"date": "2024-07-26", "close": 46.2, "volume": 2310.0}, {"date": "2024-07-29", "close": 45.6, "volume": 6030.0}, {"date": "2024-07-30", "close": 44.6, "volume": 5081.0}, {"date": "2024-07-31", "close": 44.4, "volume": 3970.0}, {"date": "2024-08-01", "close": 39.9, "volume": 10670.0}, {"date": "2024-08-02", "close": 40.0, "volume": 9204.0}, {"date": "2024-08-05", "close": 39.3, "volume": 9566.0}, {"date": "2024-08-06", "close": 33.3, "volume": 11151.0}, {"date": "2024-08-07", "close": 31.0, "volume": 11092.0}, {"date": "2024-08-08", "close": 30.9, "volume": 7281.0}, {"date": "2024-08-09", "close": 31.0, "volume": 4003.0}, {"date": "2024-08-12", "close": 26.7, "volume": 13608.0}, {"date": "2024-08-13", "close": 29.0, "volume": 7477.0}, {"date": "2024-08-14", "close": 28.2, "volume": 5811.0}, {"date": "2024-08-15", "close": 30.4, "volume": 5373.0}, {"date": "2024-08-16", "close": 31.3, "volume": 2686.0}, {"date": "2024-08-19", "close": 35.2, "volume": 9146.0}, {"date": "2024-08-20", "close": 34.7, "volume": 14838.0}, {"date": "2024-08-21", "close": 35.5, "volume": 5970.0}, {"date": "2024-08-22", "close": 33.7, "volume": 14908.0}, {"date": "2024-08-23", "close": 38.6, "volume": 18188.0}, {"date": "2024-08-26", "close": 42.0, "volume": 16553.0}, {"date": "2024-08-27", "close": 40.1, "volume": 5884.0}, {"date": "2024-08-28", "close": 41.2, "volume": 5015.0}, {"date": "2024-08-29", "close": 39.8, "volume": 7978.0}, {"date": "2024-08-30", "close": 38.9, "volume": 2264.0}, {"date": "2024-09-03", "close": 35.9, "volume": 3848.0}, {"date": "2024-09-04", "close": 37.1, "volume": 1936.0}, {"date": "2024-09-05", "close": 35.7, "volume": 2953.0}, {"date": "2024-09-06", "close": 34.8, "volume": 3856.0}, {"date": "2024-09-09", "close": 36.0, "volume": 2426.0}, {"date": "2024-09-10", "close": 36.4, "volume": 10360.0}, {"date": "2024-09-11", "close": 36.5, "volume": 1627.0}, {"date": "2024-09-12", "close": 41.3, "volume": 4021.0}, {"date": "2024-09-13", "close": 43.3, "volume": 4261.0}, {"date": "2024-09-16", "close": 42.0, "volume": 2266.0}, {"date": "2024-09-17", "close": 41.6, "volume": 3555.0}, {"date": "2024-09-18", "close": 44.5, "volume": 6330.0}, {"date": "2024-09-19", "close": 45.9, "volume": 8199.0}, {"date": "2024-09-20", "close": 43.5, "volume": 16676.0}, {"date": "2024-09-23", "close": 43.4, "volume": 2573.0}, {"date": "2024-09-24", "close": 44.0, "volume": 2946.0}, {"date": "2024-09-25", "close": 39.5, "volume": 2615.0}, {"date": "2024-09-26", "close": 39.4, "volume": 2681.0}, {"date": "2024-09-27", "close": 40.8, "volume": 2093.0}, {"date": "2024-09-30", "close": 40.6, "volume": 1722.0}, {"date": "2024-10-01", "close": 39.3, "volume": 1508.0}, {"date": "2024-10-02", "close": 35.8, "volume": 1876.0}, {"date": "2024-10-03", "close": 34.1, "volume": 1852.0}, {"date": "2024-10-04", "close": 33.9, "volume": 2409.0}, {"date": "2024-10-07", "close": 33.8, "volume": 2551.0}, {"date": "2024-10-08", "close": 32.3, "volume": 2886.0}, {"date": "2024-10-09", "close": 29.1, "volume": 4782.0}, {"date": "2024-10-10", "close": 28.3, "volume": 3835.0}, {"date": "2024-10-11", "close": 30.9, "volume": 2802.0}, {"date": "2024-10-14", "close": 32.8, "volume": 2925.0}, {"date": "2024-10-15", "close": 33.5, "volume": 3422.0}, {"date": "2024-10-16", "close": 33.7, "volume": 5298.0}, {"date": "2024-10-17", "close": 30.3, "volume": 4336.0}, {"date": "2024-10-18", "close": 29.6, "volume": 2703.0}, {"date": "2024-10-21", "close": 28.6, "volume": 3629.0}, {"date": "2024-10-22", "close": 29.9, "volume": 6809.0}, {"date": "2024-10-23", "close": 27.9, "volume": 3586.0}, {"date": "2024-10-24", "close": 29.3, "volume": 2335.0}, {"date": "2024-10-25", "close": 28.3, "volume": 1818.0}, {"date": "2024-10-28", "close": 29.9, "volume": 1649.0}, {"date": "2024-10-29", "close": 30.4, "volume": 2830.0}, {"date": "2024-10-30", "close": 30.0, "volume": 3008.0}, {"date": "2024-10-31", "close": 30.1, "volume": 3351.0}, {"date": "2024-11-01", "close": 31.2, "volume": 3305.0}, {"date": "2024-11-04", "close": 32.7, "volume": 5466.0}, {"date": "2024-11-05", "close": 31.6, "volume": 6965.0}, {"date": "2024-11-06", "close": 35.2, "volume": 4672.0}, {"date": "2024-11-07", "close": 36.1, "volume": 4243.0}, {"date": "2024-11-08", "close": 36.5, "volume": 4599.0}, {"date": "2024-11-11", "close": 38.6, "volume": 5777.0}, {"date": "2024-11-12", "close": 43.8, "volume": 5755.0}, {"date": "2024-11-13", "close": 42.4, "volume": 8242.0}, {"date": "2024-11-14", "close": 37.3, "volume": 3113.0}, {"date": "2024-11-15", "close": 37.1, "volume": 2664.0}, {"date": "2024-11-18", "close": 36.2, "volume": 3393.0}, {"date": "2024-11-19", "close": 36.8, "volume": 2041.0}, {"date": "2024-11-20", "close": 35.8, "volume": 1870.0}, {"date": "2024-11-21", "close": 38.3, "volume": 1898.0}, {"date": "2024-11-22", "close": 40.8, "volume": 5168.0}, {"date": "2024-11-25", "close": 41.4, "volume": 5028.0}, {"date": "2024-11-26", "close": 41.3, "volume": 4120.0}, {"date": "2024-11-27", "close": 47.7, "volume": 5570.0}, {"date": "2024-11-29", "close": 49.3, "volume": 6661.0}, {"date": "2024-12-02", "close": 46.8, "volume": 4508.0}, {"date": "2024-12-03", "close": 50.4, "volume": 5113.0}, {"date": "2024-12-04", "close": 48.9, "volume": 7510.0}, {"date": "2024-12-05", "close": 42.3, "volume": 3491.0}, {"date": "2024-12-06", "close": 39.9, "volume": 4342.0}, {"date": "2024-12-09", "close": 38.2, "volume": 3050.0}, {"date": "2024-12-10", "close": 40.9, "volume": 4868.0}, {"date": "2024-12-11", "close": 42.9, "volume": 4116.0}, {"date": "2024-12-12", "close": 42.2, "volume": 7793.0}, {"date": "2024-12-13", "close": 39.9, "volume": 2731.0}, {"date": "2024-12-16", "close": 35.1, "volume": 5534.0}, {"date": "2024-12-17", "close": 35.1, "volume": 6579.0}, {"date": "2024-12-18", "close": 33.4, "volume": 7284.0}, {"date": "2024-12-19", "close": 34.2, "volume": 8084.0}, {"date": "2024-12-20", "close": 36.5, "volume": 19778.0}, {"date": "2024-12-23", "close": 34.2, "volume": 7312.0}, {"date": "2024-12-24", "close": 34.0, "volume": 2540.0}, {"date": "2024-12-26", "close": 34.4, "volume": 3852.0}, {"date": "2024-12-27", "close": 32.8, "volume": 5145.0}, {"date": "2024-12-30", "close": 30.1, "volume": 10255.0}, {"date": "2024-12-31", "close": 28.5, "volume": 6010.0}, {"date": "2025-01-02", "close": 26.8, "volume": 6172.0}, {"date": "2025-01-03", "close": 27.6, "volume": 4448.0}, {"date": "2025-01-06", "close": 27.1, "volume": 3954.0}, {"date": "2025-01-07", "close": 27.2, "volume": 3985.0}, {"date": "2025-01-08", "close": 25.6, "volume": 3476.0}, {"date": "2025-01-10", "close": 23.5, "volume": 7268.0}, {"date": "2025-01-13", "close": 25.8, "volume": 6021.0}, {"date": "2025-01-14", "close": 26.3, "volume": 3620.0}, {"date": "2025-01-15", "close": 31.1, "volume": 4988.0}, {"date": "2025-01-16", "close": 29.8, "volume": 5023.0}, {"date": "2025-01-17", "close": 27.5, "volume": 5661.0}, {"date": "2025-01-21", "close": 25.7, "volume": 4549.0}, {"date": "2025-01-22", "close": 24.8, "volume": 5538.0}, {"date": "2025-01-23", "close": 24.0, "volume": 2550.0}, {"date": "2025-01-24", "close": 23.3, "volume": 2120.0}, {"date": "2025-01-27", "close": 23.4, "volume": 3576.0}, {"date": "2025-01-28", "close": 23.5, "volume": 3442.0}, {"date": "2025-01-29", "close": 23.1, "volume": 4667.0}, {"date": "2025-01-30", "close": 23.4, "volume": 2706.0}, {"date": "2025-01-31", "close": 23.4, "volume": 4253.0}, {"date": "2025-02-03", "close": 22.2, "volume": 7487.0}, {"date": "2025-02-04", "close": 22.5, "volume": 2907.0}, {"date": "2025-02-05", "close": 23.6, "volume": 2952.0}, {"date": "2025-02-06", "close": 22.9, "volume": 1876.0}, {"date": "2025-02-07", "close": 22.1, "volume": 2703.0}, {"date": "2025-02-10", "close": 22.4, "volume": 1821.0}, {"date": "2025-02-11", "close": 21.2, "volume": 8693.0}, {"date": "2025-02-12", "close": 20.9, "volume": 2622.0}, {"date": "2025-02-13", "close": 22.0, "volume": 7163.0}, {"date": "2025-02-14", "close": 24.5, "volume": 13179.0}, {"date": "2025-02-18", "close": 23.4, "volume": 10765.0}, {"date": "2025-02-19", "close": 24.2, "volume": 2429.0}, {"date": "2025-02-20", "close": 22.7, "volume": 2612.0}, {"date": "2025-02-21", "close": 22.4, "volume": 6065.0}, {"date": "2025-02-24", "close": 22.0, "volume": 11983.0}, {"date": "2025-02-25", "close": 21.2, "volume": 12063.0}, {"date": "2025-02-26", "close": 20.8, "volume": 9050.0}, {"date": "2025-02-27", "close": 20.2, "volume": 6711.0}, {"date": "2025-02-28", "close": 19.8, "volume": 11183.0}, {"date": "2025-03-03", "close": 16.5, "volume": 9987.0}, {"date": "2025-03-04", "close": 19.3, "volume": 16830.0}, {"date": "2025-03-05", "close": 17.6, "volume": 9434.0}, {"date": "2025-03-06", "close": 17.4, "volume": 4275.0}, {"date": "2025-03-07", "close": 17.5, "volume": 10713.0}, {"date": "2025-03-10", "close": 17.4, "volume": 11807.0}, {"date": "2025-03-11", "close": 17.1, "volume": 4393.0}, {"date": "2025-03-12", "close": 17.6, "volume": 1630.0}, {"date": "2025-03-13", "close": 16.8, "volume": 3948.0}, {"date": "2025-03-14", "close": 17.9, "volume": 1542.0}, {"date": "2025-03-17", "close": 17.9, "volume": 1210.0}, {"date": "2025-03-18", "close": 17.1, "volume": 2521.0}, {"date": "2025-03-19", "close": 18.0, "volume": 2066.0}, {"date": "2025-03-20", "close": 18.4, "volume": 3562.0}, {"date": "2025-03-21", "close": 18.4, "volume": 5455.0}, {"date": "2025-03-24", "close": 19.3, "volume": 2284.0}, {"date": "2025-03-25", "close": 18.4, "volume": 1413.0}, {"date": "2025-03-26", "close": 18.0, "volume": 1463.0}, {"date": "2025-03-27", "close": 18.0, "volume": 918.0}, {"date": "2025-03-28", "close": 17.0, "volume": 1253.0}, {"date": "2025-03-31", "close": 16.6, "volume": 5632.0}, {"date": "2025-04-01", "close": 16.6, "volume": 2433.0}, {"date": "2025-04-02", "close": 17.2, "volume": 2769.0}, {"date": "2025-04-03", "close": 15.8, "volume": 4906.0}, {"date": "2025-04-04", "close": 16.1, "volume": 3183.0}, {"date": "2025-04-07", "close": 15.9, "volume": 3042.0}, {"date": "2025-04-08", "close": 14.2, "volume": 4564.0}, {"date": "2025-04-09", "close": 15.6, "volume": 5075.0}, {"date": "2025-04-10", "close": 14.9, "volume": 6564.0}, {"date": "2025-04-11", "close": 14.5, "volume": 2789.0}, {"date": "2025-04-14", "close": 14.4, "volume": 2181.0}, {"date": "2025-04-15", "close": 14.5, "volume": 2987.0}, {"date": "2025-04-16", "close": 15.0, "volume": 3731.0}, {"date": "2025-04-17", "close": 14.8, "volume": 4952.0}, {"date": "2025-04-21", "close": 14.5, "volume": 2182.0}, {"date": "2025-04-22", "close": 14.0, "volume": 12342.0}, {"date": "2025-04-23", "close": 12.9, "volume": 15837.0}, {"date": "2025-04-24", "close": 10.5, "volume": 22677.0}, {"date": "2025-04-25", "close": 10.5, "volume": 6130.0}, {"date": "2025-04-28", "close": 10.2, "volume": 7554.0}, {"date": "2025-04-29", "close": 11.2, "volume": 8032.0}, {"date": "2025-04-30", "close": 11.1, "volume": 4848.0}, {"date": "2025-05-01", "close": 11.0, "volume": 2125.0}, {"date": "2025-05-02", "close": 11.1, "volume": 6212.0}, {"date": "2025-05-05", "close": 10.3, "volume": 3624.0}, {"date": "2025-05-06", "close": 9.52, "volume": 4246.0}, {"date": "2025-05-07", "close": 11.0, "volume": 3918.0}, {"date": "2025-05-08", "close": 11.2, "volume": 3744.0}, {"date": "2025-05-09", "close": 10.5, "volume": 3895.0}, {"date": "2025-05-12", "close": 11.9, "volume": 6941.0}, {"date": "2025-05-13", "close": 11.6, "volume": 2801.0}, {"date": "2025-05-14", "close": 10.5, "volume": 1677.0}, {"date": "2025-05-15", "close": 10.8, "volume": 1646.0}, {"date": "2025-05-16", "close": 11.1, "volume": 5796.0}, {"date": "2025-05-19", "close": 10.8, "volume": 4555.0}, {"date": "2025-05-20", "close": 10.5, "volume": 2838.0}, {"date": "2025-05-21", "close": 9.739, "volume": 3711.0}, {"date": "2025-05-22", "close": 9.923, "volume": 4949.0}, {"date": "2025-05-23", "close": 9.846, "volume": 2654.0}, {"date": "2025-05-27", "close": 10.2, "volume": 3599.0}, {"date": "2025-05-28", "close": 9.7, "volume": 2035.0}, {"date": "2025-05-29", "close": 9.799, "volume": 2065.0}, {"date": "2025-05-30", "close": 9.701, "volume": 2728.0}, {"date": "2025-06-02", "close": 9.9, "volume": 5123.0}, {"date": "2025-06-03", "close": 9.9, "volume": 2259.0}, {"date": "2025-06-04", "close": 10.3, "volume": 4666.0}, {"date": "2025-06-05", "close": 10.8, "volume": 3710.0}, {"date": "2025-06-06", "close": 11.3, "volume": 3246.0}, {"date": "2025-06-09", "close": 11.3, "volume": 4192.0}, {"date": "2025-06-10", "close": 10.7, "volume": 2826.0}, {"date": "2025-06-11", "close": 10.5, "volume": 3130.0}, {"date": "2025-06-12", "close": 10.2, "volume": 3824.0}, {"date": "2025-06-13", "close": 9.702, "volume": 4352.0}, {"date": "2025-06-16", "close": 9.819, "volume": 1849.0}, {"date": "2025-06-17", "close": 9.521, "volume": 2181.0}, {"date": "2025-06-18", "close": 9.5, "volume": 2972.0}, {"date": "2025-06-20", "close": 9.567, "volume": 6354.0}, {"date": "2025-06-23", "close": 9.199, "volume": 6007.0}, {"date": "2025-06-24", "close": 9.2, "volume": 6913.0}, {"date": "2025-06-25", "close": 9.2, "volume": 3789.0}, {"date": "2025-06-26", "close": 9.3, "volume": 5794.0}, {"date": "2025-06-27", "close": 9.486, "volume": 129407.0}, {"date": "2025-06-30", "close": 9.1, "volume": 8180.0}, {"date": "2025-07-01", "close": 10.6, "volume": 9136.0}, {"date": "2025-07-02", "close": 11.7, "volume": 9436.0}, {"date": "2025-07-03", "close": 12.5, "volume": 13270.0}, {"date": "2025-07-07", "close": 13.8, "volume": 13327.0}, {"date": "2025-07-08", "close": 13.1, "volume": 20611.0}, {"date": "2025-07-09", "close": 14.8, "volume": 15661.0}, {"date": "2025-07-10", "close": 14.5, "volume": 12654.0}, {"date": "2025-07-11", "close": 14.2, "volume": 9905.0}, {"date": "2025-07-14", "close": 13.9, "volume": 8617.0}, {"date": "2025-07-15", "close": 17.1, "volume": 26241.0}, {"date": "2025-07-16", "close": 23.2, "volume": 57893.0}, {"date": "2025-07-17", "close": 22.3, "volume": 814493.0}, {"date": "2025-07-18", "close": 21.4, "volume": 54086.0}, {"date": "2025-07-21", "close": 31.1, "volume": 2576110.0}, {"date": "2025-07-22", "close": 28.3, "volume": 307413.0}, {"date": "2025-07-23", "close": 22.9, "volume": 120615.0}, {"date": "2025-07-24", "close": 19.4, "volume": 200297.0}, {"date": "2025-07-25", "close": 18.0, "volume": 85000.0}, {"date": "2025-07-28", "close": 16.3, "volume": 77425.0}, {"date": "2025-07-29", "close": 14.2, "volume": 56594.0}, {"date": "2025-07-30", "close": 13.6, "volume": 36867.0}, {"date": "2025-07-31", "close": 12.4, "volume": 36214.0}, {"date": "2025-08-01", "close": 12.2, "volume": 122508.0}, {"date": "2025-08-04", "close": 12.0, "volume": 282138.0}, {"date": "2025-08-05", "close": 11.2, "volume": 660861.0}, {"date": "2025-08-06", "close": 10.8, "volume": 132980.0}, {"date": "2025-08-07", "close": 10.5, "volume": 139520.0}, {"date": "2025-08-08", "close": 11.6, "volume": 93284.0}, {"date": "2025-08-11", "close": 12.4, "volume": 74648.0}, {"date": "2025-08-12", "close": 13.9, "volume": 110472.0}, {"date": "2025-08-13", "close": 13.0, "volume": 63565.0}, {"date": "2025-08-14", "close": 15.1, "volume": 147404.0}, {"date": "2025-08-15", "close": 14.3, "volume": 130475.0}, {"date": "2025-08-18", "close": 14.7, "volume": 137297.0}, {"date": "2025-08-19", "close": 13.6, "volume": 98745.0}, {"date": "2025-08-20", "close": 13.1, "volume": 47707.0}, {"date": "2025-08-21", "close": 13.4, "volume": 35895.0}, {"date": "2025-08-22", "close": 15.4, "volume": 542658.0}, {"date": "2025-08-25", "close": 36.4, "volume": 16167690.0}, {"date": "2025-08-26", "close": 37.3, "volume": 4838506.0}, {"date": "2025-08-27", "close": 33.6, "volume": 845855.0}, {"date": "2025-08-28", "close": 62.3, "volume": 11209350.0}, {"date": "2025-08-29", "close": 51.5, "volume": 2293300.0}, {"date": "2025-09-02", "close": 51.1, "volume": 1471978.0}, {"date": "2025-09-03", "close": 49.8, "volume": 760253.0}, {"date": "2025-09-04", "close": 48.8, "volume": 1557453.0}, {"date": "2025-09-05", "close": 51.1, "volume": 2211364.0}, {"date": "2025-09-08", "close": 42.5, "volume": 1428770.0}, {"date": "2025-09-09", "close": 42.1, "volume": 635693.0}, {"date": "2025-09-10", "close": 38.5, "volume": 616820.0}, {"date": "2025-09-11", "close": 50.0, "volume": 3777264.0}, {"date": "2025-09-12", "close": 43.4, "volume": 859465.0}, {"date": "2025-09-15", "close": 42.7, "volume": 516901.0}, {"date": "2025-09-16", "close": 41.3, "volume": 333774.0}, {"date": "2025-09-17", "close": 46.4, "volume": 1462024.0}, {"date": "2025-09-18", "close": 42.6, "volume": 550587.0}, {"date": "2025-09-19", "close": 50.9, "volume": 1079797.0}, {"date": "2025-09-22", "close": 49.9, "volume": 1279969.0}, {"date": "2025-09-23", "close": 40.4, "volume": 945228.0}, {"date": "2025-09-24", "close": 42.4, "volume": 673746.0}, {"date": "2025-09-25", "close": 44.3, "volume": 824862.0}, {"date": "2025-09-26", "close": 45.1, "volume": 428665.0}, {"date": "2025-09-29", "close": 43.3, "volume": 431540.0}, {"date": "2025-09-30", "close": 41.7, "volume": 717753.0}, {"date": "2025-10-01", "close": 40.2, "volume": 574369.0}, {"date": "2025-10-02", "close": 40.2, "volume": 393189.0}, {"date": "2025-10-03", "close": 40.0, "volume": 481688.0}, {"date": "2025-10-06", "close": 40.6, "volume": 517432.0}, {"date": "2025-10-07", "close": 38.1, "volume": 419776.0}, {"date": "2025-10-08", "close": 32.6, "volume": 547546.0}, {"date": "2025-10-09", "close": 30.7, "volume": 336691.0}, {"date": "2025-10-10", "close": 28.8, "volume": 387912.0}, {"date": "2025-10-13", "close": 30.0, "volume": 198219.0}, {"date": "2025-10-14", "close": 31.3, "volume": 206162.0}, {"date": "2025-10-15", "close": 29.4, "volume": 233621.0}, {"date": "2025-10-16", "close": 29.2, "volume": 154144.0}, {"date": "2025-10-17", "close": 29.2, "volume": 90842.0}, {"date": "2025-10-20", "close": 30.3, "volume": 276821.0}, {"date": "2025-10-21", "close": 28.6, "volume": 171303.0}, {"date": "2025-10-22", "close": 25.3, "volume": 269179.0}, {"date": "2025-10-23", "close": 25.7, "volume": 130847.0}, {"date": "2025-10-24", "close": 27.5, "volume": 430752.0}, {"date": "2025-10-27", "close": 27.8, "volume": 235466.0}, {"date": "2025-10-28", "close": 27.0, "volume": 203538.0}, {"date": "2025-10-29", "close": 24.6, "volume": 173758.0}, {"date": "2025-10-30", "close": 23.6, "volume": 97978.0}, {"date": "2025-10-31", "close": 23.4, "volume": 114518.0}, {"date": "2025-11-03", "close": 23.0, "volume": 220643.0}, {"date": "2025-11-04", "close": 17.3, "volume": 247440.0}, {"date": "2025-11-05", "close": 18.2, "volume": 132470.0}, {"date": "2025-11-06", "close": 17.7, "volume": 94291.0}, {"date": "2025-11-07", "close": 18.0, "volume": 105365.0}, {"date": "2025-11-10", "close": 20.0, "volume": 237336.0}, {"date": "2025-11-11", "close": 21.0, "volume": 159934.0}, {"date": "2025-11-12", "close": 21.9, "volume": 168718.0}, {"date": "2025-11-13", "close": 19.1, "volume": 168981.0}, {"date": "2025-11-14", "close": 18.5, "volume": 71159.0}, {"date": "2025-11-17", "close": 17.3, "volume": 91839.0}, {"date": "2025-11-18", "close": 18.6, "volume": 83167.0}, {"date": "2025-11-19", "close": 17.6, "volume": 70173.0}, {"date": "2025-11-20", "close": 16.8, "volume": 65834.0}, {"date": "2025-11-21", "close": 19.0, "volume": 115643.0}, {"date": "2025-11-24", "close": 19.3, "volume": 93637.0}, {"date": "2025-11-25", "close": 19.7, "volume": 129014.0}, {"date": "2025-11-26", "close": 19.2, "volume": 49709.0}, {"date": "2025-11-28", "close": 19.3, "volume": 37277.0}, {"date": "2025-12-01", "close": 17.6, "volume": 74957.0}, {"date": "2025-12-02", "close": 17.3, "volume": 49442.0}, {"date": "2025-12-03", "close": 18.3, "volume": 44053.0}, {"date": "2025-12-04", "close": 19.8, "volume": 126182.0}, {"date": "2025-12-05", "close": 18.3, "volume": 66135.0}, {"date": "2025-12-08", "close": 18.5, "volume": 38509.0}, {"date": "2025-12-09", "close": 20.2, "volume": 102690.0}, {"date": "2025-12-10", "close": 19.4, "volume": 87004.0}, {"date": "2025-12-11", "close": 19.4, "volume": 71029.0}, {"date": "2025-12-12", "close": 17.6, "volume": 92692.0}, {"date": "2025-12-15", "close": 15.5, "volume": 87610.0}, {"date": "2025-12-16", "close": 15.2, "volume": 89372.0}, {"date": "2025-12-17", "close": 14.8, "volume": 90357.0}, {"date": "2025-12-18", "close": 14.5, "volume": 103851.0}, {"date": "2025-12-19", "close": 13.8, "volume": 112884.0}, {"date": "2025-12-22", "close": 14.0, "volume": 53263.0}, {"date": "2025-12-23", "close": 13.5, "volume": 49193.0}, {"date": "2025-12-24", "close": 13.4, "volume": 25132.0}, {"date": "2025-12-26", "close": 12.8, "volume": 49722.0}, {"date": "2025-12-29", "close": 12.3, "volume": 111200.0}, {"date": "2025-12-30", "close": 11.9, "volume": 107703.0}, {"date": "2025-12-31", "close": 12.1, "volume": 100730.0}, {"date": "2026-01-02", "close": 13.3, "volume": 77889.0}, {"date": "2026-01-05", "close": 14.0, "volume": 88320.0}, {"date": "2026-01-06", "close": 15.0, "volume": 79759.0}, {"date": "2026-01-07", "close": 14.5, "volume": 55077.0}, {"date": "2026-01-08", "close": 15.2, "volume": 1302848.0}, {"date": "2026-01-09", "close": 21.9, "volume": 11823390.0}, {"date": "2026-01-12", "close": 17.8, "volume": 1055913.0}, {"date": "2026-01-13", "close": 16.0, "volume": 514204.0}, {"date": "2026-01-14", "close": 15.3, "volume": 261185.0}, {"date": "2026-01-15", "close": 13.4, "volume": 454206.0}, {"date": "2026-01-16", "close": 13.6, "volume": 393968.0}, {"date": "2026-01-20", "close": 13.0, "volume": 273801.0}, {"date": "2026-01-21", "close": 13.0, "volume": 321892.0}, {"date": "2026-01-22", "close": 12.8, "volume": 221059.0}, {"date": "2026-01-23", "close": 12.1, "volume": 221851.0}, {"date": "2026-01-26", "close": 11.5, "volume": 228566.0}, {"date": "2026-01-27", "close": 11.7, "volume": 210736.0}, {"date": "2026-01-28", "close": 11.6, "volume": 195987.0}, {"date": "2026-01-29", "close": 10.3, "volume": 425653.0}, {"date": "2026-01-30", "close": 10.2, "volume": 154220.0}, {"date": "2026-02-02", "close": 10.5, "volume": 154756.0}, {"date": "2026-02-03", "close": 10.0, "volume": 205258.0}, {"date": "2026-02-04", "close": 9.368, "volume": 173865.0}, {"date": "2026-02-05", "close": 8.644, "volume": 231285.0}, {"date": "2026-02-06", "close": 9.3, "volume": 205877.0}, {"date": "2026-02-09", "close": 8.9, "volume": 112989.0}, {"date": "2026-02-10", "close": 9.144, "volume": 112058.0}, {"date": "2026-02-11", "close": 8.48, "volume": 176459.0}, {"date": "2026-02-12", "close": 7.77, "volume": 170297.0}, {"date": "2026-02-13", "close": 8.05, "volume": 105779.0}, {"date": "2026-02-17", "close": 7.685, "volume": 99179.0}, {"date": "2026-02-18", "close": 8.1, "volume": 74026.0}, {"date": "2026-02-19", "close": 8.1, "volume": 117334.0}, {"date": "2026-02-20", "close": 8.199, "volume": 253884.0}, {"date": "2026-02-23", "close": 8.1, "volume": 227353.0}, {"date": "2026-02-24", "close": 7.8, "volume": 190431.0}, {"date": "2026-02-25", "close": 8.79, "volume": 128209.0}, {"date": "2026-02-26", "close": 8.6, "volume": 104055.0}, {"date": "2026-02-27", "close": 7.8, "volume": 163366.0}, {"date": "2026-03-02", "close": 7.83, "volume": 106296.0}, {"date": "2026-03-03", "close": 7.51, "volume": 120354.0}, {"date": "2026-03-04", "close": 7.619, "volume": 87496.0}, {"date": "2026-03-05", "close": 7.499, "volume": 53262.0}, {"date": "2026-03-06", "close": 7.5, "volume": 80889.0}, {"date": "2026-03-09", "close": 7.56, "volume": 79415.0}, {"date": "2026-03-10", "close": 7.7, "volume": 64882.0}, {"date": "2026-03-11", "close": 7.979, "volume": 86969.0}, {"date": "2026-03-12", "close": 7.585, "volume": 65791.0}, {"date": "2026-03-13", "close": 7.735, "volume": 63043.0}, {"date": "2026-03-16", "close": 7.435, "volume": 68537.0}, {"date": "2026-03-17", "close": 8.0, "volume": 119417.0}, {"date": "2026-03-18", "close": 7.6, "volume": 83133.0}, {"date": "2026-03-19", "close": 7.37, "volume": 59209.0}, {"date": "2026-03-20", "close": 6.9, "volume": 76006.0}, {"date": "2026-03-23", "close": 7.0, "volume": 67745.0}, {"date": "2026-03-24", "close": 6.62, "volume": 57500.0}, {"date": "2026-03-25", "close": 6.724, "volume": 49794.0}, {"date": "2026-03-26", "close": 6.7, "volume": 74855.0}, {"date": "2026-03-27", "close": 6.272, "volume": 92575.0}, {"date": "2026-03-30", "close": 5.76, "volume": 86307.0}, {"date": "2026-03-31", "close": 6.552, "volume": 89794.0}, {"date": "2026-04-01", "close": 7.01, "volume": 111995.0}, {"date": "2026-04-02", "close": 6.92, "volume": 55296.0}, {"date": "2026-04-06", "close": 7.089, "volume": 52917.0}, {"date": "2026-04-07", "close": 7.0, "volume": 31044.0}, {"date": "2026-04-08", "close": 7.07, "volume": 40730.0}, {"date": "2026-04-09", "close": 7.277, "volume": 25832.0}, {"date": "2026-04-10", "close": 7.282, "volume": 29792.0}, {"date": "2026-04-13", "close": 7.648, "volume": 98843.0}, {"date": "2026-04-14", "close": 7.88, "volume": 77695.0}, {"date": "2026-04-15", "close": 8.702, "volume": 171444.0}, {"date": "2026-04-16", "close": 8.7, "volume": 72300.0}, {"date": "2026-04-17", "close": 8.435, "volume": 145637.0}, {"date": "2026-04-20", "close": 8.58, "volume": 30236.0}, {"date": "2026-04-21", "close": 8.439, "volume": 108094.0}, {"date": "2026-04-22", "close": 8.722, "volume": 38462.0}, {"date": "2026-04-23", "close": 8.16, "volume": 53984.0}, {"date": "2026-04-24", "close": 8.099, "volume": 43320.0}, {"date": "2026-04-27", "close": 8.214, "volume": 31681.0}, {"date": "2026-04-28", "close": 8.296, "volume": 35366.0}, {"date": "2026-04-29", "close": 7.873, "volume": 35996.0}, {"date": "2026-04-30", "close": 7.9, "volume": 100152.0}, {"date": "2026-05-01", "close": 6.667, "volume": 181908.0}, {"date": "2026-05-04", "close": 6.8, "volume": 63718.0}, {"date": "2026-05-05", "close": 6.53, "volume": 81171.0}, {"date": "2026-05-06", "close": 7.02, "volume": 84912.0}, {"date": "2026-05-07", "close": 7.101, "volume": 51711.0}, {"date": "2026-05-08", "close": 6.7, "volume": 39310.0}, {"date": "2026-05-11", "close": 6.556, "volume": 81600.0}, {"date": "2026-05-12", "close": 6.202, "volume": 69720.0}, {"date": "2026-05-13", "close": 6.185, "volume": 46471.0}, {"date": "2026-05-14", "close": 6.388, "volume": 59873.0}, {"date": "2026-05-15", "close": 6.299, "volume": 27019.0}, {"date": "2026-05-18", "close": 6.02, "volume": 60483.0}, {"date": "2026-05-19", "close": 5.92, "volume": 54359.0}, {"date": "2026-05-20", "close": 6.4, "volume": 50072.0}, {"date": "2026-05-21", "close": 6.798, "volume": 49785.0}, {"date": "2026-05-22", "close": 7.076, "volume": 37361.0}, {"date": "2026-05-26", "close": 7.0, "volume": 46174.0}, {"date": "2026-05-27", "close": 7.59, "volume": 80141.0}, {"date": "2026-05-28", "close": 7.53, "volume": 68653.0}, {"date": "2026-05-29", "close": 7.66, "volume": 31954.0}, {"date": "2026-06-01", "close": 8.3, "volume": 192067.0}, {"date": "2026-06-02", "close": 8.2, "volume": 83744.0}, {"date": "2026-06-03", "close": 7.609, "volume": 129194.0}, {"date": "2026-06-04", "close": 7.4, "volume": 79552.0}, {"date": "2026-06-05", "close": 6.173, "volume": 156828.0}, {"date": "2026-06-08", "close": 5.401, "volume": 124855.0}, {"date": "2026-06-09", "close": 5.09, "volume": 336315.0}, {"date": "2026-06-10", "close": 4.83, "volume": 163222.0}, {"date": "2026-06-11", "close": 5.07, "volume": 101863.0}, {"date": "2026-06-12", "close": 4.95, "volume": 79581.0}, {"date": "2026-06-15", "close": 4.8, "volume": 68669.0}, {"date": "2026-06-16", "close": 4.92, "volume": 55096.0}, {"date": "2026-06-17", "close": 4.8, "volume": 31535.0}, {"date": "2026-06-18", "close": 5.07, "volume": 62040.0}, {"date": "2026-06-22", "close": 4.58, "volume": 85268.0}, {"date": "2026-06-23", "close": 4.76, "volume": 82560.0}, {"date": "2026-06-24", "close": 4.46, "volume": 85871.0}, {"date": "2026-06-25", "close": 4.38, "volume": 43761.0}, {"date": "2026-06-26", "close": 4.58, "volume": 69432.0}, {"date": "2026-06-29", "close": 4.62, "volume": 44725.0}, {"date": "2026-06-30", "close": 4.94, "volume": 49134.0}, {"date": "2026-07-01", "close": 5.25, "volume": 68852.0}, {"date": "2026-07-02", "close": 5.29, "volume": 59609.0}, {"date": "2026-07-06", "close": 5.67, "volume": 65619.0}, {"date": "2026-07-07", "close": 5.56, "volume": 83598.0}, {"date": "2026-07-08", "close": 5.01, "volume": 92322.0}, {"date": "2026-07-09", "close": 5.09, "volume": 48763.0}, {"date": "2026-07-10", "close": 4.98, "volume": 77901.0}, {"date": "2026-07-13", "close": 4.67, "volume": 63368.0}, {"date": "2026-07-14", "close": 4.81, "volume": 21887.0}, {"date": "2026-07-15", "close": 5.34, "volume": 70898.0}, {"date": "2026-07-16", "close": 5.19, "volume": 17754.0}, {"date": "2026-07-17", "close": 5.18, "volume": 19502.0}, {"date": "2026-07-20", "close": 5.15, "volume": 21625.0}, {"date": "2026-07-21", "close": 5.09, "volume": 43093.0}, {"date": "2026-07-22", "close": 4.89, "volume": 15248.0}, {"date": "2026-07-23", "close": 4.45, "volume": 75792.0}, {"date": "2026-07-24", "close": 4.02, "volume": 51078.0}, {"date": "2026-07-27", "close": 4.25, "volume": 37764.0}, {"date": "2026-07-28", "close": 4.08, "volume": 41308.0}, {"date": "2026-07-29", "close": 3.92, "volume": 65119.0}, {"date": "2026-07-30", "close": 4.15, "volume": 15787.0}, {"date": "2026-07-31", "close": 3.87, "volume": 45672.0}, {"date": "2026-08-03", "close": 3.65, "volume": 105926.0}, {"date": "2026-08-04", "close": 4.97, "volume": 260064.0}, {"date": "2026-08-05", "close": 4.61, "volume": 50145.0}, {"date": "2026-08-06", "close": 4.53, "volume": 12913.0}, {"date": "2026-08-07", "close": 4.79, "volume": 69580.0}, {"date": "2026-08-10", "close": 4.74, "volume": 13017.0}, {"date": "2026-08-11", "close": 4.75, "volume": 13468.0}, {"date": "2026-08-12", "close": 4.65, "volume": 20044.0}, {"date": "2026-08-13", "close": 4.52, "volume": 43900.0}, {"date": "2026-08-14", "close": 4.45, "volume": 31658.0}], "refreshing": true}