{"ticker": "PWP", "overview": {"cik": "1777835", "ticker": "PWP", "name": "Perella Weinberg Partners", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001777835-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001777835-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059854", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-01", "title": "Form 424B7", "accession": "0001628280-26-059853", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001777835-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007781", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007733", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002103", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007665", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002340", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002339", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002334", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001445", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001777835-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001777835-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001777835-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005994", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001777835-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001777835-26-000059", "price_sensitive": false}]}, "description": "Perella Weinberg Partners trades as PWP on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 222 insider filings for the company, from August 2022 to August 2026. Across those, 7 insiders disclosed 28 sales totalling $63.10M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 28, "sell_sum": 63100476.47, "net": -63100476.47, "insiders": 7, "first_date": "2022-08-25", "last_date": "2026-08-07"}, "metrics": {"ticker": "PWP", "has_prices": true, "as_of": "2026-09-22", "last": 13.34, "prev_close": 13.45, "change": -0.10999999999999943, "change_pct": -0.008178438661709996, "session_volume": 2042453.0, "vwap_5": 13.027532054346098, "vwap_20": 14.646697979104726, "vwap_60": 15.707671584350797, "vwap_250": 18.050804168375134, "high_52w": 24.34, "low_52w": 12.75, "avg_volume_20": 1283371.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001657", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "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": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners moves to a 4.67% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0002100119-26-001657-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001777835-26-000104", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Andrew Bednar", "who_key": "Bednar Andrew", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6423376.680000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867860/000177783526000104/0001777835-26-000104-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001777835-26-000106", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Dietrich Becker", "who_key": "Becker Dietrich", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6025127.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867859/000177783526000106/0001777835-26-000106-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001777835-26-000102", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Peter A. Weinberg", "who_key": "Weinberg Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7094256.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000102/0001777835-26-000102-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001777835-26-000100", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "PWP VoteCo Professionals LP", "who_key": "PWP VoteCo Professionals LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006612/000177783526000100/0001777835-26-000100-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001777835-26-000094", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Robert K. Steel", "who_key": "STEEL ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 259760.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000094/0001777835-26-000094-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001777835-26-000092", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Alexandra Gottschalk", "who_key": "Gottschalk Alexandra", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27609.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867701/000177783526000092/0001777835-26-000092-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001777835-26-000090", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Peter A. Weinberg", "who_key": "Weinberg Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000090/0001777835-26-000090-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001777835-26-000088", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Dietrich Becker", "who_key": "Becker Dietrich", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867859/000177783526000088/0001777835-26-000088-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001777835-26-000086", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Andrew Bednar", "who_key": "Bednar Andrew", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867860/000177783526000086/0001777835-26-000086-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0000902219-26-000305", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "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": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners moves to a 7.3% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000902219-26-000305-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001777835-26-000076", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Andrew Bednar", "who_key": "Bednar Andrew", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4080379.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Big sell in PWP \u2014 The CEO offloads $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1867860/000177783526000076/0001777835-26-000076-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0000930413-26-002334", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Nuveen Asset Management, LLC", "who_key": "Nuveen Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Nuveen Asset Management, LLC takes a 2.86% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1521019/0000930413-26-002334-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0000930413-26-002339", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners takes a 2.01% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000930413-26-002339-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0000930413-26-002340", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners takes a 0.2% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000930413-26-002340-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002100119-26-001445", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners takes a 5.01% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0002100119-26-001445-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000315066-26-002103", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Finance Services", "country": "United States", "headline": "FMR LLC moves to a 13.9% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002103-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001777835-26-000065", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Robert K. Steel", "who_key": "STEEL ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1576000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A board member cashes out $1.6M of PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000065/0001777835-26-000065-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206805}, {"id": "HOUSE-2026-20034713-T61", "src": "CONGRESS", "ticker": "PWP", "cik": "", "company": "Perella Weinberg Partners", "company_raw": "of America\nPerella Weinberg Partners - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in PWP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001777835-26-000053", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Jorma J. Ollila", "who_key": "OLLILA JORMA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32173.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000053/0001777835-26-000053-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001777835-26-000055", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Kristin W. Mugford", "who_key": "MUGFORD KRISTIN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000055/0001777835-26-000055-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001777835-26-000057", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Elizabeth C. Fascitelli", "who_key": "FASCITELLI ELIZABETH C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000057/0001777835-26-000057-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001777835-26-000059", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Houda Dabboussi", "who_key": "Dabboussi Houda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000059/0001777835-26-000059-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001777835-26-000063", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Roy Edwin Bennett", "who_key": "Bennett Roy Edwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000063/0001777835-26-000063-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001777835-26-000048", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Alexandra Gottschalk", "who_key": "Gottschalk Alexandra", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1014547.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "$1M sale: The CFO lightens up on PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000048/0001777835-26-000048-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0002006612-26-000005", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "PWP VoteCo Professionals LP", "who_key": "PWP VoteCo Professionals LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000200661226000005/0002006612-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001180592-26-000011", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Robert K. Steel", "who_key": "STEEL ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38.2096, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000118059226000011/0001180592-26-000011-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001777835-26-000044", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Alexandra Gottschalk", "who_key": "Gottschalk Alexandra", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1019985.5399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "$1M sale: The CFO lightens up on PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000044/0001777835-26-000044-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0000102909-26-002103", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "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": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners adjusts its stake in PWP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000102909-26-002103-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001867701-26-000006", "src": "INSIDERS", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Alexandra Gottschalk", "who_key": "Gottschalk Alexandra", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29991.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on PWP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000186770126000006/0001867701-26-000006-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001657", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "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": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners moves to a 4.67% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0002100119-26-001657-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0000902219-26-000305", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "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": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners moves to a 7.3% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000902219-26-000305-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000315066-26-002103", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Finance Services", "country": "United States", "headline": "FMR LLC moves to a 13.9% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002103-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000930413-26-002334", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Nuveen Asset Management, LLC", "who_key": "Nuveen Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Nuveen Asset Management, LLC takes a 2.86% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1521019/0000930413-26-002334-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0000930413-26-002339", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners takes a 2.01% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000930413-26-002339-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0000930413-26-002340", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners takes a 0.2% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000930413-26-002340-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002100119-26-001445", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners takes a 5.01% passive stake in PWP", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0002100119-26-001445-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000102909-26-002103", "src": "13DG", "ticker": "PWP", "cik": "1777835", "company": "Perella Weinberg Partners", "company_raw": "Perella Weinberg Partners", "who": "Perella Weinberg Partners", "who_key": "Perella Weinberg Partners", "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": "Finance Services", "country": "United States", "headline": "Perella Weinberg Partners adjusts its stake in PWP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/0000102909-26-002103-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Perella Weinberg Partners - Class A Common Stock", "new_value": "Perella Weinberg Partners", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001777835", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001777835", "applied": 1, "detected_at": "2026-10-27T02:34:57.466642"}]}, "key_people": [{"who": "Peter A. Weinberg", "who_key": "Weinberg Peter A", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 18521004.54, "net": -18521004.54, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2367081.1999999997, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000093/0001777835-25-000093-index.htm"}, {"action": "SELL", "amount": 2629837.2199999997, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000073/0001777835-25-000073-index.htm"}, {"action": "SELL", "amount": 3091309.8, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000064/0001777835-25-000064-index.htm"}, {"action": "SELL", "amount": 3559245.5999999996, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000021/0001777835-25-000021-index.htm"}, {"action": "SELL", "amount": 3294895.68, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000009/0001777835-25-000009-index.htm"}, {"action": "SELL", "amount": 3578635.04, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783524000205/0001777835-24-000205-index.htm"}], "latest": {"action": "SELL", "amount": 2367081.1999999997, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000093/0001777835-25-000093-index.htm"}}, {"who": "Dietrich Becker", "who_key": "Becker Dietrich", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14783599.32, "net": -14783599.32, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3941676.6, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000158/0001777835-25-000158-index.htm"}, {"action": "SELL", "amount": 10841922.72, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783524000191/0001777835-24-000191-index.htm"}], "latest": {"action": "SELL", "amount": 3941676.6, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000158/0001777835-25-000158-index.htm"}}, {"who": "Andrew Bednar", "who_key": "Bednar Andrew", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11438552.94, "net": -11438552.94, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4080379.02, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867860/000177783526000076/0001777835-26-000076-index.htm"}, {"action": "SELL", "amount": 7358173.92, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783524000189/0001777835-24-000189-index.htm"}], "latest": {"action": "SELL", "amount": 4080379.02, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867860/000177783526000076/0001777835-26-000076-index.htm"}}, {"who": "Robert K. Steel", "who_key": "STEEL ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11020666.74, "net": -11020666.74, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1576000.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000065/0001777835-26-000065-index.htm"}, {"action": "SELL", "amount": 4661285.470000001, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000176/0001777835-25-000176-index.htm"}, {"action": "SELL", "amount": 529012.5, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000121/0001777835-25-000121-index.htm"}, {"action": "SELL", "amount": 3435076.3600000003, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783525000119/0001777835-25-000119-index.htm"}, {"action": "SELL", "amount": 819292.41, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783524000207/0001777835-24-000207-index.htm"}], "latest": {"action": "SELL", "amount": 1576000.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000065/0001777835-26-000065-index.htm"}}, {"who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5205903.95, "net": -5205903.95, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243507.44, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000066/0001777835-23-000066-index.htm"}, {"action": "SELL", "amount": 136094.04, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000064/0001777835-23-000064-index.htm"}, {"action": "SELL", "amount": 234734.5, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000045/0001777835-23-000045-index.htm"}, {"action": "SELL", "amount": 607513.22, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000032/0001777835-23-000032-index.htm"}, {"action": "SELL", "amount": 299741.0, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000020/0001777835-23-000020-index.htm"}, {"action": "SELL", "amount": 2641882.7, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000009/0001777835-23-000009-index.htm"}, {"action": "SELL", "amount": 479300.56, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783522000105/0001777835-22-000105-index.htm"}, {"action": "SELL", "amount": 425424.4, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783522000098/0001777835-22-000098-index.htm"}, {"action": "SELL", "amount": 1552.0, "date": "2022-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783522000070/0001777835-22-000070-index.htm"}, {"action": "SELL", "amount": 136154.09, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783522000068/0001777835-22-000068-index.htm"}], "latest": {"action": "SELL", "amount": 243507.44, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000066/0001777835-23-000066-index.htm"}}, {"who": "Alexandra Gottschalk", "who_key": "Gottschalk Alexandra", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2034532.8599999999, "net": -2034532.8599999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1014547.32, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000048/0001777835-26-000048-index.htm"}, {"action": "SELL", "amount": 1019985.5399999999, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000044/0001777835-26-000044-index.htm"}], "latest": {"action": "SELL", "amount": 1014547.32, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783526000048/0001777835-26-000048-index.htm"}}, {"who": "Vladimir Shendelman", "who_key": "Shendelman Vladimir", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 96216.12000000001, "net": -96216.12000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 96216.12000000001, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000146/0001777835-23-000146-index.htm"}], "latest": {"action": "SELL", "amount": 96216.12000000001, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777835/000177783523000146/0001777835-23-000146-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}], "activity": [{"date": "2026-08-07", "net": -4080379.02}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001777835-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001777835-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001777835-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059854", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-01", "title": "Form 424B7", "accession": "0001628280-26-059853", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001777835-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007781", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007733", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002103", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007665", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002340", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002339", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002334", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001445", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001777835-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001777835-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001777835-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005994", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001777835-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001777835-26-000059", "price_sensitive": false}], "performance": {"ticker": "PWP", "has_prices": true, "summary": {"n": 3, "avg": -0.20377093144950287, "win_rate": 0.0, "best": -0.007440476190476164, "worst": -0.3812615955473098, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 17.16, "return": -0.22261072261072262}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 21.56, "return": -0.3812615955473098}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-03-07", "score": 0.0, "ref_price": 13.44, "return": -0.007440476190476164}]}, "price_series": [{"date": "2020-11-13", "close": 9.8, "volume": null}, {"date": "2020-11-16", "close": 9.8, "volume": null}, {"date": "2020-11-17", "close": 9.8, "volume": null}, {"date": "2020-11-18", "close": 9.8, "volume": null}, {"date": "2020-11-19", "close": 9.8, "volume": null}, {"date": "2020-11-20", "close": 9.895, "volume": 560644.0}, {"date": "2020-11-23", "close": 10.15, "volume": 1000096.0}, {"date": "2020-11-24", "close": 9.78, "volume": 358678.0}, {"date": "2020-11-25", "close": 9.7899, "volume": 184072.0}, {"date": "2020-11-27", "close": 10.0, "volume": 108164.0}, {"date": "2020-11-30", "close": 10.48, "volume": 877662.0}, {"date": "2020-12-01", "close": 10.25, "volume": 262400.0}, {"date": "2020-12-02", "close": 10.33, "volume": 138597.0}, {"date": "2020-12-03", "close": 10.23, "volume": 71762.0}, {"date": "2020-12-04", "close": 10.33, "volume": 73795.0}, {"date": "2020-12-07", "close": 10.25, "volume": 50377.0}, {"date": "2020-12-08", "close": 10.31, "volume": 49279.0}, {"date": "2020-12-09", "close": 10.28, "volume": 57856.0}, {"date": "2020-12-10", "close": 10.25, "volume": 59894.0}, {"date": "2020-12-11", "close": 10.42, "volume": 109952.0}, {"date": "2020-12-14", "close": 10.32, "volume": 73734.0}, {"date": "2020-12-15", "close": 10.2925, "volume": 35868.0}, {"date": "2020-12-16", "close": 10.32, "volume": 29637.0}, {"date": "2020-12-17", "close": 10.33, "volume": 19674.0}, {"date": "2020-12-18", "close": 10.3, "volume": 37479.0}, {"date": "2020-12-21", "close": 10.28, "volume": 61187.0}, {"date": "2020-12-22", "close": 10.5, "volume": 176962.0}, {"date": "2020-12-23", "close": 10.64, "volume": 145103.0}, {"date": "2020-12-24", "close": 10.89, "volume": 341775.0}, {"date": "2020-12-28", "close": 10.91, "volume": 194383.0}, {"date": "2020-12-29", "close": 10.845, "volume": 213305.0}, {"date": "2020-12-30", "close": 11.39, "volume": 8527911.0}, {"date": "2020-12-31", "close": 11.3, "volume": 1774055.0}, {"date": "2021-01-04", "close": 10.98, "volume": 1190635.0}, {"date": "2021-01-05", "close": 10.81, "volume": 755727.0}, {"date": "2021-01-06", "close": 11.08, "volume": 1505093.0}, {"date": "2021-01-07", "close": 11.01, "volume": 1117846.0}, {"date": "2021-01-08", "close": 10.97, "volume": 666449.0}, {"date": "2021-01-11", "close": 10.85, "volume": 196245.0}, {"date": "2021-01-12", "close": 10.78, "volume": 403847.0}, {"date": "2021-01-13", "close": 11.48, "volume": 1435432.0}, {"date": "2021-01-14", "close": 12.17, "volume": 1987121.0}, {"date": "2021-01-15", "close": 12.24, "volume": 965620.0}, {"date": "2021-01-19", "close": 12.25, "volume": 467284.0}, {"date": "2021-01-20", "close": 12.22, "volume": 379057.0}, {"date": "2021-01-21", "close": 12.2, "volume": 496635.0}, {"date": "2021-01-22", "close": 12.5, "volume": 274533.0}, {"date": "2021-01-25", "close": 12.33, "volume": 848265.0}, {"date": "2021-01-26", "close": 12.43, "volume": 509735.0}, {"date": "2021-01-27", "close": 12.19, "volume": 791226.0}, {"date": "2021-01-28", "close": 11.58, "volume": 277107.0}, {"date": "2021-01-29", "close": 11.51, "volume": 166333.0}, {"date": "2021-02-01", "close": 11.35, "volume": 638541.0}, {"date": "2021-02-02", "close": 11.75, "volume": 183320.0}, {"date": "2021-02-03", "close": 11.77, "volume": 225905.0}, {"date": "2021-02-04", "close": 11.5, "volume": 199255.0}, {"date": "2021-02-05", "close": 11.45, "volume": 210415.0}, {"date": "2021-02-08", "close": 11.43, "volume": 332083.0}, {"date": "2021-02-09", "close": 11.29, "volume": 114633.0}, {"date": "2021-02-10", "close": 11.34, "volume": 259725.0}, {"date": "2021-02-11", "close": 11.13, "volume": 128740.0}, {"date": "2021-02-12", "close": 11.1, "volume": 145292.0}, {"date": "2021-02-16", "close": 11.35, "volume": 204089.0}, {"date": "2021-02-17", "close": 11.07, "volume": 134007.0}, {"date": "2021-02-18", "close": 11.0, "volume": 202959.0}, {"date": "2021-02-19", "close": 11.24, "volume": 111280.0}, {"date": "2021-02-22", "close": 11.06, "volume": 51573.0}, {"date": "2021-02-23", "close": 11.03, "volume": 310376.0}, {"date": "2021-02-24", "close": 10.9, "volume": 663743.0}, {"date": "2021-02-25", "close": 10.7492, "volume": 561371.0}, {"date": "2021-02-26", "close": 10.6, "volume": 423912.0}, {"date": "2021-03-01", "close": 10.62, "volume": 192252.0}, {"date": "2021-03-02", "close": 10.55, "volume": 88049.0}, {"date": "2021-03-03", "close": 10.4, "volume": 593349.0}, {"date": "2021-03-04", "close": 10.12, "volume": 266947.0}, {"date": "2021-03-05", "close": 10.21, "volume": 91218.0}, {"date": "2021-03-08", "close": 10.65, "volume": 411422.0}, {"date": "2021-03-09", "close": 10.78, "volume": 135438.0}, {"date": "2021-03-10", "close": 10.83, "volume": 340500.0}, {"date": "2021-03-11", "close": 11.01, "volume": 399479.0}, {"date": "2021-03-12", "close": 10.97, "volume": 52912.0}, {"date": "2021-03-15", "close": 10.9, "volume": 39477.0}, {"date": "2021-03-16", "close": 11.2, "volume": 323770.0}, {"date": "2021-03-17", "close": 11.14, "volume": 541261.0}, {"date": "2021-03-18", "close": 11.06, "volume": 196419.0}, {"date": "2021-03-19", "close": 11.01, "volume": 427847.0}, {"date": "2021-03-22", "close": 11.2, "volume": 283794.0}, {"date": "2021-03-23", "close": 10.96, "volume": 199518.0}, {"date": "2021-03-24", "close": 11.09, "volume": 73247.0}, {"date": "2021-03-25", "close": 11.05, "volume": 91147.0}, {"date": "2021-03-26", "close": 11.17, "volume": 46407.0}, {"date": "2021-03-29", "close": 11.2, "volume": 82344.0}, {"date": "2021-03-30", "close": 11.12, "volume": 29959.0}, {"date": "2021-03-31", "close": 11.18, "volume": 138146.0}, {"date": "2021-04-01", "close": 11.09, "volume": 46193.0}, {"date": "2021-04-05", "close": 10.9, "volume": 44606.0}, {"date": "2021-04-06", "close": 10.84, "volume": 68558.0}, {"date": "2021-04-07", "close": 11.03, "volume": 87710.0}, {"date": "2021-04-08", "close": 10.94, "volume": 34143.0}, {"date": "2021-04-09", "close": 10.92, "volume": 33860.0}, {"date": "2021-04-12", "close": 11.0, "volume": 109721.0}, {"date": "2021-04-13", "close": 11.0, "volume": 67857.0}, {"date": "2021-04-14", "close": 11.05, "volume": 23722.0}, {"date": "2021-04-15", "close": 11.01, "volume": 6451.0}, {"date": "2021-04-16", "close": 11.0, "volume": 31795.0}, {"date": "2021-04-19", "close": 11.01, "volume": 25960.0}, {"date": "2021-04-20", "close": 10.9, "volume": 288110.0}, {"date": "2021-04-21", "close": 11.01, "volume": 145643.0}, {"date": "2021-04-22", "close": 11.11, "volume": 5408.0}, {"date": "2021-04-23", "close": 11.17, "volume": 134741.0}, {"date": "2021-04-26", "close": 11.24, "volume": 104439.0}, {"date": "2021-04-27", "close": 11.31, "volume": 15288.0}, {"date": "2021-04-28", "close": 11.2, "volume": 15245.0}, {"date": "2021-04-29", "close": 11.15, "volume": 49210.0}, {"date": "2021-04-30", "close": 11.33, "volume": 69745.0}, {"date": "2021-05-03", "close": 11.6, "volume": 35408.0}, {"date": "2021-05-04", "close": 11.57, "volume": 54120.0}, {"date": "2021-05-05", "close": 11.63, "volume": 38747.0}, {"date": "2021-05-06", "close": 11.63, "volume": 26204.0}, {"date": "2021-05-07", "close": 11.6, "volume": 99935.0}, {"date": "2021-05-10", "close": 11.49, "volume": 307491.0}, {"date": "2021-05-11", "close": 11.29, "volume": 31947.0}, {"date": "2021-05-12", "close": 11.03, "volume": 53364.0}, {"date": "2021-05-13", "close": 11.11, "volume": 17603.0}, {"date": "2021-05-14", "close": 11.11, "volume": 83115.0}, {"date": "2021-05-17", "close": 11.4, "volume": 144071.0}, {"date": "2021-05-18", "close": 11.61, "volume": 25630.0}, {"date": "2021-05-19", "close": 11.75, "volume": 22170.0}, {"date": "2021-05-20", "close": 11.76, "volume": 13045.0}, {"date": "2021-05-21", "close": 11.95, "volume": 111742.0}, {"date": "2021-05-24", "close": 11.93, "volume": 19560.0}, {"date": "2021-05-25", "close": 11.94, "volume": 54057.0}, {"date": "2021-05-26", "close": 12.0, "volume": 55070.0}, {"date": "2021-05-27", "close": 12.0, "volume": 16473.0}, {"date": "2021-05-28", "close": 12.66, "volume": 129072.0}, {"date": "2021-06-01", "close": 13.12, "volume": 73987.0}, {"date": "2021-06-02", "close": 12.37, "volume": 81903.0}, {"date": "2021-06-03", "close": 12.3, "volume": 21993.0}, {"date": "2021-06-04", "close": 12.73, "volume": 255845.0}, {"date": "2021-06-07", "close": 12.54, "volume": 57177.0}, {"date": "2021-06-08", "close": 12.8, "volume": 40902.0}, {"date": "2021-06-09", "close": 12.75, "volume": 75039.0}, {"date": "2021-06-10", "close": 12.7, "volume": 161951.0}, {"date": "2021-06-11", "close": 12.6, "volume": 68605.0}, {"date": "2021-06-14", "close": 12.5, "volume": 29143.0}, {"date": "2021-06-15", "close": 12.5, "volume": 327757.0}, {"date": "2021-06-16", "close": 12.1, "volume": 26140.0}, {"date": "2021-06-17", "close": 12.08, "volume": 13043.0}, {"date": "2021-06-18", "close": 12.0, "volume": 370470.0}, {"date": "2021-06-21", "close": 11.89, "volume": 87804.0}, {"date": "2021-06-22", "close": 12.29, "volume": 267483.0}, {"date": "2021-06-23", "close": 13.24, "volume": 843405.0}, {"date": "2021-06-24", "close": 13.28, "volume": 493532.0}, {"date": "2021-06-25", "close": 13.0, "volume": 960431.0}, {"date": "2021-06-28", "close": 12.91, "volume": 988793.0}, {"date": "2021-06-29", "close": 12.91, "volume": 1044046.0}, {"date": "2021-06-30", "close": 12.86, "volume": 467926.0}, {"date": "2021-07-01", "close": 13.43, "volume": 579428.0}, {"date": "2021-07-02", "close": 13.22, "volume": 244829.0}, {"date": "2021-07-06", "close": 13.0, "volume": 684912.0}, {"date": "2021-07-07", "close": 12.71, "volume": 240755.0}, {"date": "2021-07-08", "close": 13.06, "volume": 261682.0}, {"date": "2021-07-09", "close": 13.0, "volume": 493216.0}, {"date": "2021-07-12", "close": 13.16, "volume": 582276.0}, {"date": "2021-07-13", "close": 13.11, "volume": 887611.0}, {"date": "2021-07-14", "close": 13.16, "volume": 204198.0}, {"date": "2021-07-15", "close": 13.11, "volume": 158941.0}, {"date": "2021-07-16", "close": 12.66, "volume": 616795.0}, {"date": "2021-07-19", "close": 12.5, "volume": 409611.0}, {"date": "2021-07-20", "close": 12.82, "volume": 432861.0}, {"date": "2021-07-21", "close": 12.8, "volume": 320335.0}, {"date": "2021-07-22", "close": 12.53, "volume": 297424.0}, {"date": "2021-07-23", "close": 12.67, "volume": 288373.0}, {"date": "2021-07-26", "close": 12.51, "volume": 277442.0}, {"date": "2021-07-27", "close": 12.19, "volume": 520342.0}, {"date": "2021-07-28", "close": 11.99, "volume": 602327.0}, {"date": "2021-07-29", "close": 12.02, "volume": 950262.0}, {"date": "2021-07-30", "close": 12.19, "volume": 798034.0}, {"date": "2021-08-02", "close": 12.41, "volume": 474930.0}, {"date": "2021-08-03", "close": 12.46, "volume": 315544.0}, {"date": "2021-08-04", "close": 12.43, "volume": 349774.0}, {"date": "2021-08-05", "close": 12.48, "volume": 1452305.0}, {"date": "2021-08-06", "close": 12.49, "volume": 1203707.0}, {"date": "2021-08-09", "close": 12.7, "volume": 697679.0}, {"date": "2021-08-10", "close": 13.08, "volume": 641435.0}, {"date": "2021-08-11", "close": 13.21, "volume": 788266.0}, {"date": "2021-08-12", "close": 13.84, "volume": 1238002.0}, {"date": "2021-08-13", "close": 13.95, "volume": 361364.0}, {"date": "2021-08-16", "close": 14.0, "volume": 316996.0}, {"date": "2021-08-17", "close": 13.5, "volume": 537779.0}, {"date": "2021-08-18", "close": 13.53, "volume": 366272.0}, {"date": "2021-08-19", "close": 13.29, "volume": 456320.0}, {"date": "2021-08-20", "close": 13.57, "volume": 192346.0}, {"date": "2021-08-23", "close": 13.81, "volume": 332379.0}, {"date": "2021-08-24", "close": 14.28, "volume": 270873.0}, {"date": "2021-08-25", "close": 14.37, "volume": 193110.0}, {"date": "2021-08-26", "close": 14.06, "volume": 209560.0}, {"date": "2021-08-27", "close": 13.91, "volume": 205700.0}, {"date": "2021-08-30", "close": 13.95, "volume": 199280.0}, {"date": "2021-08-31", "close": 13.97, "volume": 350953.0}, {"date": "2021-09-01", "close": 14.47, "volume": 763490.0}, {"date": "2021-09-02", "close": 14.45, "volume": 398667.0}, {"date": "2021-09-03", "close": 14.31, "volume": 150414.0}, {"date": "2021-09-07", "close": 14.34, "volume": 206899.0}, {"date": "2021-09-08", "close": 14.0, "volume": 203941.0}, {"date": "2021-09-09", "close": 14.01, "volume": 228827.0}, {"date": "2021-09-10", "close": 14.01, "volume": 585549.0}, {"date": "2021-09-13", "close": 14.05, "volume": 172292.0}, {"date": "2021-09-14", "close": 13.94, "volume": 244594.0}, {"date": "2021-09-15", "close": 13.95, "volume": 1378514.0}, {"date": "2021-09-16", "close": 13.85, "volume": 395358.0}, {"date": "2021-09-17", "close": 13.76, "volume": 2024679.0}, {"date": "2021-09-20", "close": 13.15, "volume": 436866.0}, {"date": "2021-09-21", "close": 13.07, "volume": 455429.0}, {"date": "2021-09-22", "close": 13.14, "volume": 143613.0}, {"date": "2021-09-23", "close": 13.23, "volume": 148950.0}, {"date": "2021-09-24", "close": 13.5, "volume": 177536.0}, {"date": "2021-09-27", "close": 13.79, "volume": 212806.0}, {"date": "2021-09-28", "close": 13.55, "volume": 378369.0}, {"date": "2021-09-29", "close": 13.33, "volume": 308949.0}, {"date": "2021-09-30", "close": 13.25, "volume": 308498.0}, {"date": "2021-10-01", "close": 13.38, "volume": 255461.0}, {"date": "2021-10-04", "close": 13.19, "volume": 208161.0}, {"date": "2021-10-05", "close": 13.61, "volume": 192076.0}, {"date": "2021-10-06", "close": 13.53, "volume": 165029.0}, {"date": "2021-10-07", "close": 13.95, "volume": 94303.0}, {"date": "2021-10-08", "close": 13.99, "volume": 121296.0}, {"date": "2021-10-11", "close": 13.95, "volume": 190143.0}, {"date": "2021-10-12", "close": 14.01, "volume": 142500.0}, {"date": "2021-10-13", "close": 13.88, "volume": 335746.0}, {"date": "2021-10-14", "close": 14.23, "volume": 119728.0}, {"date": "2021-10-15", "close": 14.01, "volume": 281225.0}, {"date": "2021-10-18", "close": 13.97, "volume": 189599.0}, {"date": "2021-10-19", "close": 14.06, "volume": 119195.0}, {"date": "2021-10-20", "close": 13.96, "volume": 134113.0}, {"date": "2021-10-21", "close": 13.75, "volume": 126871.0}, {"date": "2021-10-22", "close": 13.99, "volume": 81468.0}, {"date": "2021-10-25", "close": 14.07, "volume": 321203.0}, {"date": "2021-10-26", "close": 13.49, "volume": 200294.0}, {"date": "2021-10-27", "close": 13.26, "volume": 261774.0}, {"date": "2021-10-28", "close": 13.88, "volume": 334890.0}, {"date": "2021-10-29", "close": 14.04, "volume": 438213.0}, {"date": "2021-11-01", "close": 14.35, "volume": 627975.0}, {"date": "2021-11-02", "close": 14.04, "volume": 392084.0}, {"date": "2021-11-03", "close": 13.98, "volume": 235017.0}, {"date": "2021-11-04", "close": 13.5, "volume": 402559.0}, {"date": "2021-11-05", "close": 13.7, "volume": 282076.0}, {"date": "2021-11-08", "close": 13.93, "volume": 499321.0}, {"date": "2021-11-09", "close": 13.99, "volume": 590803.0}, {"date": "2021-11-10", "close": 14.08, "volume": 433056.0}, {"date": "2021-11-11", "close": 13.99, "volume": 236489.0}, {"date": "2021-11-12", "close": 13.96, "volume": 319451.0}, {"date": "2021-11-15", "close": 13.46, "volume": 209953.0}, {"date": "2021-11-16", "close": 13.09, "volume": 260076.0}, {"date": "2021-11-17", "close": 13.24, "volume": 378547.0}, {"date": "2021-11-18", "close": 13.17, "volume": 327491.0}, {"date": "2021-11-19", "close": 12.81, "volume": 180540.0}, {"date": "2021-11-22", "close": 12.5, "volume": 592433.0}, {"date": "2021-11-23", "close": 12.23, "volume": 395907.0}, {"date": "2021-11-24", "close": 12.39, "volume": 241797.0}, {"date": "2021-11-26", "close": 12.02, "volume": 142245.0}, {"date": "2021-11-29", "close": 11.92, "volume": 249322.0}, {"date": "2021-11-30", "close": 11.92, "volume": 899476.0}, {"date": "2021-12-01", "close": 11.85, "volume": 480271.0}, {"date": "2021-12-02", "close": 11.98, "volume": 548943.0}, {"date": "2021-12-03", "close": 11.8, "volume": 320482.0}, {"date": "2021-12-06", "close": 12.09, "volume": 682487.0}, {"date": "2021-12-07", "close": 12.56, "volume": 723111.0}, {"date": "2021-12-08", "close": 12.53, "volume": 247374.0}, {"date": "2021-12-09", "close": 12.69, "volume": 383880.0}, {"date": "2021-12-10", "close": 12.28, "volume": 289871.0}, {"date": "2021-12-13", "close": 12.46, "volume": 233954.0}, {"date": "2021-12-14", "close": 12.5, "volume": 334874.0}, {"date": "2021-12-15", "close": 12.6, "volume": 159736.0}, {"date": "2021-12-16", "close": 12.59, "volume": 453814.0}, {"date": "2021-12-17", "close": 12.42, "volume": 543456.0}, {"date": "2021-12-20", "close": 11.9, "volume": 539595.0}, {"date": "2021-12-21", "close": 12.07, "volume": 518755.0}, {"date": "2021-12-22", "close": 12.5, "volume": 264897.0}, {"date": "2021-12-23", "close": 12.82, "volume": 177912.0}, {"date": "2021-12-27", "close": 12.83, "volume": 124749.0}, {"date": "2021-12-28", "close": 12.85, "volume": 227526.0}, {"date": "2021-12-29", "close": 12.64, "volume": 278186.0}, {"date": "2021-12-30", "close": 12.84, "volume": 165355.0}, {"date": "2021-12-31", "close": 12.86, "volume": 112680.0}, {"date": "2022-01-03", "close": 12.74, "volume": 745237.0}, {"date": "2022-01-04", "close": 13.0, "volume": 611950.0}, {"date": "2022-01-05", "close": 12.73, "volume": 296666.0}, {"date": "2022-01-06", "close": 12.86, "volume": 264966.0}, {"date": "2022-01-07", "close": 12.76, "volume": 489868.0}, {"date": "2022-01-10", "close": 12.83, "volume": 680172.0}, {"date": "2022-01-11", "close": 12.99, "volume": 148671.0}, {"date": "2022-01-12", "close": 12.96, "volume": 230402.0}, {"date": "2022-01-13", "close": 12.82, "volume": 268160.0}, {"date": "2022-01-14", "close": 11.86, "volume": 1052513.0}, {"date": "2022-01-18", "close": 11.38, "volume": 342086.0}, {"date": "2022-01-19", "close": 11.5, "volume": 1462013.0}, {"date": "2022-01-20", "close": 10.87, "volume": 934153.0}, {"date": "2022-01-21", "close": 10.32, "volume": 1713902.0}, {"date": "2022-01-24", "close": 10.46, "volume": 631263.0}, {"date": "2022-01-25", "close": 10.12, "volume": 1051160.0}, {"date": "2022-01-26", "close": 9.98, "volume": 581572.0}, {"date": "2022-01-27", "close": 9.57, "volume": 317770.0}, {"date": "2022-01-28", "close": 10.25, "volume": 468884.0}, {"date": "2022-01-31", "close": 10.86, "volume": 1582871.0}, {"date": "2022-02-01", "close": 11.03, "volume": 935960.0}, {"date": "2022-02-02", "close": 10.86, "volume": 457790.0}, {"date": "2022-02-03", "close": 10.95, "volume": 414097.0}, {"date": "2022-02-04", "close": 11.03, "volume": 1100912.0}, {"date": "2022-02-07", "close": 10.9, "volume": 576922.0}, {"date": "2022-02-08", "close": 11.3, "volume": 454631.0}, {"date": "2022-02-09", "close": 11.38, "volume": 277991.0}, {"date": "2022-02-10", "close": 11.38, "volume": 611309.0}, {"date": "2022-02-11", "close": 11.12, "volume": 234299.0}, {"date": "2022-02-14", "close": 11.05, "volume": 247631.0}, {"date": "2022-02-15", "close": 11.1, "volume": 277370.0}, {"date": "2022-02-16", "close": 11.01, "volume": 521864.0}, {"date": "2022-02-17", "close": 11.24, "volume": 370763.0}, {"date": "2022-02-18", "close": 11.08, "volume": 287106.0}, {"date": "2022-02-22", "close": 10.79, "volume": 1313304.0}, {"date": "2022-02-23", "close": 10.52, "volume": 192894.0}, {"date": "2022-02-24", "close": 10.79, "volume": 837301.0}, {"date": "2022-02-25", "close": 10.98, "volume": 429957.0}, {"date": "2022-02-28", "close": 10.99, "volume": 565450.0}, {"date": "2022-03-01", "close": 10.7, "volume": 604801.0}, {"date": "2022-03-02", "close": 10.62, "volume": 255676.0}, {"date": "2022-03-03", "close": 10.11, "volume": 271560.0}, {"date": "2022-03-04", "close": 9.96, "volume": 284916.0}, {"date": "2022-03-07", "close": 9.66, "volume": 608323.0}, {"date": "2022-03-08", "close": 9.72, "volume": 491911.0}, {"date": "2022-03-09", "close": 10.0, "volume": 489120.0}, {"date": "2022-03-10", "close": 9.73, "volume": 268090.0}, {"date": "2022-03-11", "close": 9.49, "volume": 150404.0}, {"date": "2022-03-14", "close": 9.08, "volume": 314244.0}, {"date": "2022-03-15", "close": 9.09, "volume": 985785.0}, {"date": "2022-03-16", "close": 9.5, "volume": 931677.0}, {"date": "2022-03-17", "close": 9.19, "volume": 364096.0}, {"date": "2022-03-18", "close": 9.22, "volume": 597079.0}, {"date": "2022-03-21", "close": 9.2, "volume": 460685.0}, {"date": "2022-03-22", "close": 9.33, "volume": 364076.0}, {"date": "2022-03-23", "close": 9.07, "volume": 183900.0}, {"date": "2022-03-24", "close": 9.04, "volume": 318418.0}, {"date": "2022-03-25", "close": 8.89, "volume": 371087.0}, {"date": "2022-03-28", "close": 8.77, "volume": 358324.0}, {"date": "2022-03-29", "close": 9.41, "volume": 601322.0}, {"date": "2022-03-30", "close": 9.31, "volume": 1229614.0}, {"date": "2022-03-31", "close": 9.45, "volume": 772927.0}, {"date": "2022-04-01", "close": 9.13, "volume": 490316.0}, {"date": "2022-04-04", "close": 8.9, "volume": 856704.0}, {"date": "2022-04-05", "close": 8.8, "volume": 608137.0}, {"date": "2022-04-06", "close": 8.51, "volume": 466474.0}, {"date": "2022-04-07", "close": 8.26, "volume": 702862.0}, {"date": "2022-04-08", "close": 8.11, "volume": 356197.0}, {"date": "2022-04-11", "close": 8.22, "volume": 462918.0}, {"date": "2022-04-12", "close": 8.12, "volume": 437446.0}, {"date": "2022-04-13", "close": 8.3, "volume": 632140.0}, {"date": "2022-04-14", "close": 8.2, "volume": 450521.0}, {"date": "2022-04-18", "close": 8.24, "volume": 574964.0}, {"date": "2022-04-19", "close": 8.39, "volume": 1339500.0}, {"date": "2022-04-20", "close": 8.43, "volume": 977843.0}, {"date": "2022-04-21", "close": 8.54, "volume": 972865.0}, {"date": "2022-04-22", "close": 8.26, "volume": 486213.0}, {"date": "2022-04-25", "close": 8.17, "volume": 697144.0}, {"date": "2022-04-26", "close": 7.83, "volume": 724211.0}, {"date": "2022-04-27", "close": 7.76, "volume": 515013.0}, {"date": "2022-04-28", "close": 7.86, "volume": 664220.0}, {"date": "2022-04-29", "close": 7.71, "volume": 570319.0}, {"date": "2022-05-02", "close": 7.86, "volume": 509325.0}, {"date": "2022-05-03", "close": 7.9, "volume": 663038.0}, {"date": "2022-05-04", "close": 7.69, "volume": 978486.0}, {"date": "2022-05-05", "close": 6.3, "volume": 2271603.0}, {"date": "2022-05-06", "close": 6.33, "volume": 2023234.0}, {"date": "2022-05-09", "close": 6.13, "volume": 2010357.0}, {"date": "2022-05-10", "close": 6.35, "volume": 2183134.0}, {"date": "2022-05-11", "close": 6.19, "volume": 1335253.0}, {"date": "2022-05-12", "close": 6.42, "volume": 800721.0}, {"date": "2022-05-13", "close": 6.52, "volume": 750567.0}, {"date": "2022-05-16", "close": 6.74, "volume": 790061.0}, {"date": "2022-05-17", "close": 7.15, "volume": 989518.0}, {"date": "2022-05-18", "close": 6.68, "volume": 645841.0}, {"date": "2022-05-19", "close": 6.77, "volume": 550126.0}, {"date": "2022-05-20", "close": 6.73, "volume": 698589.0}, {"date": "2022-05-23", "close": 6.74, "volume": 798159.0}, {"date": "2022-05-24", "close": 6.96, "volume": 721006.0}, {"date": "2022-05-25", "close": 6.93, "volume": 629134.0}, {"date": "2022-05-26", "close": 7.14, "volume": 837064.0}, {"date": "2022-05-27", "close": 7.32, "volume": 672864.0}, {"date": "2022-05-31", "close": 7.5, "volume": 1275232.0}, {"date": "2022-06-01", "close": 7.18, "volume": 643569.0}, {"date": "2022-06-02", "close": 7.54, "volume": 669034.0}, {"date": "2022-06-03", "close": 7.26, "volume": 443373.0}, {"date": "2022-06-06", "close": 7.32, "volume": 627819.0}, {"date": "2022-06-07", "close": 7.11, "volume": 506523.0}, {"date": "2022-06-08", "close": 6.96, "volume": 303106.0}, {"date": "2022-06-09", "close": 6.85, "volume": 476277.0}, {"date": "2022-06-10", "close": 6.5, "volume": 704956.0}, {"date": "2022-06-13", "close": 6.13, "volume": 495969.0}, {"date": "2022-06-14", "close": 6.34, "volume": 403732.0}, {"date": "2022-06-15", "close": 6.45, "volume": 473496.0}, {"date": "2022-06-16", "close": 6.32, "volume": 368726.0}, {"date": "2022-06-17", "close": 6.41, "volume": 548218.0}, {"date": "2022-06-21", "close": 6.5, "volume": 530800.0}, {"date": "2022-06-22", "close": 6.42, "volume": 465259.0}, {"date": "2022-06-23", "close": 6.49, "volume": 2139408.0}, {"date": "2022-06-24", "close": 6.61, "volume": 5492178.0}, {"date": "2022-06-27", "close": 6.23, "volume": 983130.0}, {"date": "2022-06-28", "close": 6.09, "volume": 965797.0}, {"date": "2022-06-29", "close": 5.92, "volume": 889891.0}, {"date": "2022-06-30", "close": 5.83, "volume": 1030259.0}, {"date": "2022-07-01", "close": 5.84, "volume": 490234.0}, {"date": "2022-07-05", "close": 6.09, "volume": 521116.0}, {"date": "2022-07-06", "close": 5.89, "volume": 500833.0}, {"date": "2022-07-07", "close": 5.95, "volume": 463779.0}, {"date": "2022-07-08", "close": 5.83, "volume": 370165.0}, {"date": "2022-07-11", "close": 5.59, "volume": 529611.0}, {"date": "2022-07-12", "close": 5.86, "volume": 485937.0}, {"date": "2022-07-13", "close": 5.87, "volume": 349188.0}, {"date": "2022-07-14", "close": 5.72, "volume": 333968.0}, {"date": "2022-07-15", "close": 6.04, "volume": 360772.0}, {"date": "2022-07-18", "close": 6.07, "volume": 139157.0}, {"date": "2022-07-19", "close": 6.34, "volume": 225915.0}, {"date": "2022-07-20", "close": 6.52, "volume": 298119.0}, {"date": "2022-07-21", "close": 6.61, "volume": 221830.0}, {"date": "2022-07-22", "close": 6.57, "volume": 415624.0}, {"date": "2022-07-25", "close": 6.65, "volume": 229933.0}, {"date": "2022-07-26", "close": 6.72, "volume": 216326.0}, {"date": "2022-07-27", "close": 6.78, "volume": 279395.0}, {"date": "2022-07-28", "close": 6.97, "volume": 228578.0}, {"date": "2022-07-29", "close": 7.05, "volume": 289228.0}, {"date": "2022-08-01", "close": 7.03, "volume": 218958.0}, {"date": "2022-08-02", "close": 6.97, "volume": 200115.0}, {"date": "2022-08-03", "close": 7.29, "volume": 310711.0}, {"date": "2022-08-04", "close": 7.66, "volume": 643996.0}, {"date": "2022-08-05", "close": 8.14, "volume": 705204.0}, {"date": "2022-08-08", "close": 8.14, "volume": 369650.0}, {"date": "2022-08-09", "close": 8.0, "volume": 314195.0}, {"date": "2022-08-10", "close": 8.1, "volume": 490535.0}, {"date": "2022-08-11", "close": 7.96, "volume": 199265.0}, {"date": "2022-08-12", "close": 8.04, "volume": 178857.0}, {"date": "2022-08-15", "close": 8.13, "volume": 503540.0}, {"date": "2022-08-16", "close": 8.1, "volume": 372164.0}, {"date": "2022-08-17", "close": 7.74, "volume": 223486.0}, {"date": "2022-08-18", "close": 7.85, "volume": 376662.0}, {"date": "2022-08-19", "close": 7.88, "volume": 360641.0}, {"date": "2022-08-22", "close": 7.55, "volume": 326440.0}, {"date": "2022-08-23", "close": 7.68, "volume": 328000.0}, {"date": "2022-08-24", "close": 7.73, "volume": 296093.0}, {"date": "2022-08-25", "close": 7.71, "volume": 243094.0}, {"date": "2022-08-26", "close": 7.38, "volume": 172471.0}, {"date": "2022-08-29", "close": 7.24, "volume": 216422.0}, {"date": "2022-08-30", "close": 7.23, "volume": 484798.0}, {"date": "2022-08-31", "close": 7.19, "volume": 291586.0}, {"date": "2022-09-01", "close": 7.08, "volume": 271588.0}, {"date": "2022-09-02", "close": 7.0, "volume": 371803.0}, {"date": "2022-09-06", "close": 7.02, "volume": 264162.0}, {"date": "2022-09-07", "close": 7.19, "volume": 191737.0}, {"date": "2022-09-08", "close": 7.31, "volume": 290628.0}, {"date": "2022-09-09", "close": 7.6, "volume": 280272.0}, {"date": "2022-09-12", "close": 7.76, "volume": 159303.0}, {"date": "2022-09-13", "close": 7.58, "volume": 236119.0}, {"date": "2022-09-14", "close": 7.79, "volume": 473135.0}, {"date": "2022-09-15", "close": 7.73, "volume": 400664.0}, {"date": "2022-09-16", "close": 7.52, "volume": 733723.0}, {"date": "2022-09-19", "close": 7.77, "volume": 370183.0}, {"date": "2022-09-20", "close": 7.74, "volume": 417181.0}, {"date": "2022-09-21", "close": 7.6, "volume": 288518.0}, {"date": "2022-09-22", "close": 7.49, "volume": 186812.0}, {"date": "2022-09-23", "close": 7.35, "volume": 356237.0}, {"date": "2022-09-26", "close": 6.81, "volume": 867369.0}, {"date": "2022-09-27", "close": 6.7, "volume": 577887.0}, {"date": "2022-09-28", "close": 6.78, "volume": 801039.0}, {"date": "2022-09-29", "close": 6.4, "volume": 446025.0}, {"date": "2022-09-30", "close": 6.33, "volume": 345609.0}, {"date": "2022-10-03", "close": 6.41, "volume": 396783.0}, {"date": "2022-10-04", "close": 6.91, "volume": 499486.0}, {"date": "2022-10-05", "close": 6.82, "volume": 167768.0}, {"date": "2022-10-06", "close": 6.75, "volume": 189799.0}, {"date": "2022-10-07", "close": 6.6, "volume": 310337.0}, {"date": "2022-10-10", "close": 6.68, "volume": 243282.0}, {"date": "2022-10-11", "close": 6.56, "volume": 317207.0}, {"date": "2022-10-12", "close": 6.86, "volume": 301622.0}, {"date": "2022-10-13", "close": 7.15, "volume": 541031.0}, {"date": "2022-10-14", "close": 6.92, "volume": 391649.0}, {"date": "2022-10-17", "close": 6.99, "volume": 333780.0}, {"date": "2022-10-18", "close": 6.98, "volume": 347878.0}, {"date": "2022-10-19", "close": 6.83, "volume": 139373.0}, {"date": "2022-10-20", "close": 6.9, "volume": 180708.0}, {"date": "2022-10-21", "close": 7.1, "volume": 182412.0}, {"date": "2022-10-24", "close": 7.07, "volume": 144466.0}, {"date": "2022-10-25", "close": 6.99, "volume": 186232.0}, {"date": "2022-10-26", "close": 7.47, "volume": 235576.0}, {"date": "2022-10-27", "close": 7.62, "volume": 186092.0}, {"date": "2022-10-28", "close": 7.83, "volume": 308837.0}, {"date": "2022-10-31", "close": 7.88, "volume": 238146.0}, {"date": "2022-11-01", "close": 8.12, "volume": 556332.0}, {"date": "2022-11-02", "close": 7.91, "volume": 410996.0}, {"date": "2022-11-03", "close": 8.25, "volume": 479269.0}, {"date": "2022-11-04", "close": 8.38, "volume": 484976.0}, {"date": "2022-11-07", "close": 8.38, "volume": 300838.0}, {"date": "2022-11-08", "close": 8.4, "volume": 308582.0}, {"date": "2022-11-09", "close": 8.2, "volume": 263373.0}, {"date": "2022-11-10", "close": 8.97, "volume": 344463.0}, {"date": "2022-11-11", "close": 9.42, "volume": 352288.0}, {"date": "2022-11-14", "close": 9.36, "volume": 286761.0}, {"date": "2022-11-15", "close": 9.53, "volume": 242854.0}, {"date": "2022-11-16", "close": 9.28, "volume": 317399.0}, {"date": "2022-11-17", "close": 9.16, "volume": 203615.0}, {"date": "2022-11-18", "close": 9.26, "volume": 274651.0}, {"date": "2022-11-21", "close": 9.52, "volume": 534895.0}, {"date": "2022-11-22", "close": 9.73, "volume": 357477.0}, {"date": "2022-11-23", "close": 9.82, "volume": 131090.0}, {"date": "2022-11-25", "close": 9.825, "volume": 103299.0}, {"date": "2022-11-28", "close": 9.63, "volume": 292790.0}, {"date": "2022-11-29", "close": 9.52, "volume": 160723.0}, {"date": "2022-11-30", "close": 9.57, "volume": 719606.0}, {"date": "2022-12-01", "close": 9.97, "volume": 301021.0}, {"date": "2022-12-02", "close": 9.94, "volume": 252908.0}, {"date": "2022-12-05", "close": 9.58, "volume": 216603.0}, {"date": "2022-12-06", "close": 9.43, "volume": 402476.0}, {"date": "2022-12-07", "close": 9.52, "volume": 218727.0}, {"date": "2022-12-08", "close": 9.65, "volume": 198477.0}, {"date": "2022-12-09", "close": 9.46, "volume": 125268.0}, {"date": "2022-12-12", "close": 9.68, "volume": 245165.0}, {"date": "2022-12-13", "close": 9.67, "volume": 272147.0}, {"date": "2022-12-14", "close": 9.49, "volume": 281258.0}, {"date": "2022-12-15", "close": 9.27, "volume": 299459.0}, {"date": "2022-12-16", "close": 9.45, "volume": 718140.0}, {"date": "2022-12-19", "close": 9.33, "volume": 400749.0}, {"date": "2022-12-20", "close": 9.43, "volume": 381293.0}, {"date": "2022-12-21", "close": 9.71, "volume": 197395.0}, {"date": "2022-12-22", "close": 9.44, "volume": 209708.0}, {"date": "2022-12-23", "close": 9.41, "volume": 196644.0}, {"date": "2022-12-27", "close": 9.56, "volume": 295913.0}, {"date": "2022-12-28", "close": 9.71, "volume": 261559.0}, {"date": "2022-12-29", "close": 9.74, "volume": 261812.0}, {"date": "2022-12-30", "close": 9.8, "volume": 196470.0}, {"date": "2023-01-03", "close": 9.56, "volume": 381009.0}, {"date": "2023-01-04", "close": 9.82, "volume": 193456.0}, {"date": "2023-01-05", "close": 9.6, "volume": 220072.0}, {"date": "2023-01-06", "close": 9.74, "volume": 435423.0}, {"date": "2023-01-09", "close": 9.83, "volume": 220867.0}, {"date": "2023-01-10", "close": 9.87, "volume": 397954.0}, {"date": "2023-01-11", "close": 10.29, "volume": 292552.0}, {"date": "2023-01-12", "close": 10.51, "volume": 226245.0}, {"date": "2023-01-13", "close": 10.4, "volume": 140804.0}, {"date": "2023-01-17", "close": 10.18, "volume": 201213.0}, {"date": "2023-01-18", "close": 10.11, "volume": 400036.0}, {"date": "2023-01-19", "close": 9.95, "volume": 143355.0}, {"date": "2023-01-20", "close": 10.1, "volume": 199857.0}, {"date": "2023-01-23", "close": 10.1, "volume": 151247.0}, {"date": "2023-01-24", "close": 9.99, "volume": 179596.0}, {"date": "2023-01-25", "close": 9.81, "volume": 272942.0}, {"date": "2023-01-26", "close": 9.89, "volume": 240579.0}, {"date": "2023-01-27", "close": 9.93, "volume": 401114.0}, {"date": "2023-01-30", "close": 10.23, "volume": 426350.0}, {"date": "2023-01-31", "close": 10.25, "volume": 327438.0}, {"date": "2023-02-01", "close": 10.39, "volume": 343105.0}, {"date": "2023-02-02", "close": 10.94, "volume": 288193.0}, {"date": "2023-02-03", "close": 10.89, "volume": 461213.0}, {"date": "2023-02-06", "close": 10.7, "volume": 174170.0}, {"date": "2023-02-07", "close": 10.4, "volume": 231601.0}, {"date": "2023-02-08", "close": 10.32, "volume": 209710.0}, {"date": "2023-02-09", "close": 10.89, "volume": 662131.0}, {"date": "2023-02-10", "close": 10.78, "volume": 418819.0}, {"date": "2023-02-13", "close": 11.13, "volume": 763320.0}, {"date": "2023-02-14", "close": 11.4, "volume": 1407312.0}, {"date": "2023-02-15", "close": 11.08, "volume": 355391.0}, {"date": "2023-02-16", "close": 10.89, "volume": 309366.0}, {"date": "2023-02-17", "close": 10.93, "volume": 1045010.0}, {"date": "2023-02-21", "close": 10.52, "volume": 341497.0}, {"date": "2023-02-22", "close": 10.55, "volume": 306978.0}, {"date": "2023-02-23", "close": 10.39, "volume": 133336.0}, {"date": "2023-02-24", "close": 10.15, "volume": 225494.0}, {"date": "2023-02-27", "close": 10.13, "volume": 151898.0}, {"date": "2023-02-28", "close": 10.11, "volume": 200352.0}, {"date": "2023-03-01", "close": 9.96, "volume": 271145.0}, {"date": "2023-03-02", "close": 9.95, "volume": 248889.0}, {"date": "2023-03-03", "close": 10.13, "volume": 270762.0}, {"date": "2023-03-06", "close": 9.99, "volume": 543705.0}, {"date": "2023-03-07", "close": 9.97, "volume": 340895.0}, {"date": "2023-03-08", "close": 9.96, "volume": 211735.0}, {"date": "2023-03-09", "close": 9.57, "volume": 201924.0}, {"date": "2023-03-10", "close": 9.18, "volume": 340986.0}, {"date": "2023-03-13", "close": 8.99, "volume": 381587.0}, {"date": "2023-03-14", "close": 8.99, "volume": 358739.0}, {"date": "2023-03-15", "close": 9.18, "volume": 712065.0}, {"date": "2023-03-16", "close": 9.52, "volume": 502562.0}, {"date": "2023-03-17", "close": 9.3, "volume": 358810.0}, {"date": "2023-03-20", "close": 9.32, "volume": 182691.0}, {"date": "2023-03-21", "close": 9.82, "volume": 142521.0}, {"date": "2023-03-22", "close": 9.5, "volume": 208019.0}, {"date": "2023-03-23", "close": 9.26, "volume": 270307.0}, {"date": "2023-03-24", "close": 8.81, "volume": 189510.0}, {"date": "2023-03-27", "close": 8.99, "volume": 186635.0}, {"date": "2023-03-28", "close": 9.13, "volume": 236292.0}, {"date": "2023-03-29", "close": 9.08, "volume": 147731.0}, {"date": "2023-03-30", "close": 8.98, "volume": 140201.0}, {"date": "2023-03-31", "close": 9.1, "volume": 358282.0}, {"date": "2023-04-03", "close": 8.79, "volume": 265508.0}, {"date": "2023-04-04", "close": 8.9, "volume": 299554.0}, {"date": "2023-04-05", "close": 8.67, "volume": 230231.0}, {"date": "2023-04-06", "close": 8.67, "volume": 129536.0}, {"date": "2023-04-10", "close": 8.54, "volume": 458143.0}, {"date": "2023-04-11", "close": 8.81, "volume": 351356.0}, {"date": "2023-04-12", "close": 8.59, "volume": 201952.0}, {"date": "2023-04-13", "close": 8.78, "volume": 133579.0}, {"date": "2023-04-14", "close": 8.76, "volume": 120509.0}, {"date": "2023-04-17", "close": 8.85, "volume": 419805.0}, {"date": "2023-04-18", "close": 8.82, "volume": 181816.0}, {"date": "2023-04-19", "close": 9.06, "volume": 175074.0}, {"date": "2023-04-20", "close": 9.17, "volume": 217164.0}, {"date": "2023-04-21", "close": 9.23, "volume": 502309.0}, {"date": "2023-04-24", "close": 9.05, "volume": 166633.0}, {"date": "2023-04-25", "close": 8.55, "volume": 324710.0}, {"date": "2023-04-26", "close": 8.12, "volume": 505978.0}, {"date": "2023-04-27", "close": 7.87, "volume": 310622.0}, {"date": "2023-04-28", "close": 7.9, "volume": 965690.0}, {"date": "2023-05-01", "close": 7.83, "volume": 364784.0}, {"date": "2023-05-02", "close": 7.54, "volume": 555324.0}, {"date": "2023-05-03", "close": 7.15, "volume": 446370.0}, {"date": "2023-05-04", "close": 7.42, "volume": 908585.0}, {"date": "2023-05-05", "close": 7.9, "volume": 529021.0}, {"date": "2023-05-08", "close": 8.03, "volume": 402445.0}, {"date": "2023-05-09", "close": 7.9, "volume": 420822.0}, {"date": "2023-05-10", "close": 7.94, "volume": 438508.0}, {"date": "2023-05-11", "close": 8.05, "volume": 324525.0}, {"date": "2023-05-12", "close": 8.0, "volume": 211935.0}, {"date": "2023-05-15", "close": 8.05, "volume": 243266.0}, {"date": "2023-05-16", "close": 7.8, "volume": 246313.0}, {"date": "2023-05-17", "close": 7.99, "volume": 458976.0}, {"date": "2023-05-18", "close": 7.89, "volume": 168452.0}, {"date": "2023-05-19", "close": 8.09, "volume": 216719.0}, {"date": "2023-05-22", "close": 8.2, "volume": 189200.0}, {"date": "2023-05-23", "close": 8.19, "volume": 172094.0}, {"date": "2023-05-24", "close": 8.12, "volume": 157452.0}, {"date": "2023-05-25", "close": 7.96, "volume": 127055.0}, {"date": "2023-05-26", "close": 8.05, "volume": 151648.0}, {"date": "2023-05-30", "close": 7.91, "volume": 188353.0}, {"date": "2023-05-31", "close": 7.83, "volume": 231551.0}, {"date": "2023-06-01", "close": 7.85, "volume": 209887.0}, {"date": "2023-06-02", "close": 8.1, "volume": 250357.0}, {"date": "2023-06-05", "close": 7.99, "volume": 167477.0}, {"date": "2023-06-06", "close": 8.2, "volume": 210964.0}, {"date": "2023-06-07", "close": 8.34, "volume": 701101.0}, {"date": "2023-06-08", "close": 8.21, "volume": 145407.0}, {"date": "2023-06-09", "close": 8.16, "volume": 166266.0}, {"date": "2023-06-12", "close": 7.97, "volume": 149001.0}, {"date": "2023-06-13", "close": 8.22, "volume": 459280.0}, {"date": "2023-06-14", "close": 8.34, "volume": 593213.0}, {"date": "2023-06-15", "close": 8.43, "volume": 278932.0}, {"date": "2023-06-16", "close": 8.5, "volume": 800418.0}, {"date": "2023-06-20", "close": 8.5, "volume": 227673.0}, {"date": "2023-06-21", "close": 8.42, "volume": 190860.0}, {"date": "2023-06-22", "close": 8.32, "volume": 219096.0}, {"date": "2023-06-23", "close": 8.02, "volume": 988779.0}, {"date": "2023-06-26", "close": 7.96, "volume": 188024.0}, {"date": "2023-06-27", "close": 8.08, "volume": 179254.0}, {"date": "2023-06-28", "close": 8.35, "volume": 379884.0}, {"date": "2023-06-29", "close": 8.45, "volume": 118018.0}, {"date": "2023-06-30", "close": 8.33, "volume": 128176.0}, {"date": "2023-07-03", "close": 8.37, "volume": 70139.0}, {"date": "2023-07-05", "close": 8.23, "volume": 206710.0}, {"date": "2023-07-06", "close": 8.05, "volume": 208263.0}, {"date": "2023-07-07", "close": 8.09, "volume": 127389.0}, {"date": "2023-07-10", "close": 8.31, "volume": 170992.0}, {"date": "2023-07-11", "close": 8.73, "volume": 166068.0}, {"date": "2023-07-12", "close": 9.08, "volume": 327203.0}, {"date": "2023-07-13", "close": 9.18, "volume": 271572.0}, {"date": "2023-07-14", "close": 9.36, "volume": 320265.0}, {"date": "2023-07-17", "close": 9.6, "volume": 306786.0}, {"date": "2023-07-18", "close": 9.5, "volume": 215434.0}, {"date": "2023-07-19", "close": 9.5, "volume": 380057.0}, {"date": "2023-07-20", "close": 9.6, "volume": 241795.0}, {"date": "2023-07-21", "close": 9.89, "volume": 222728.0}, {"date": "2023-07-24", "close": 9.91, "volume": 321253.0}, {"date": "2023-07-25", "close": 10.37, "volume": 310394.0}, {"date": "2023-07-26", "close": 10.22, "volume": 197080.0}, {"date": "2023-07-27", "close": 9.82, "volume": 140644.0}, {"date": "2023-07-28", "close": 9.98, "volume": 399268.0}, {"date": "2023-07-31", "close": 9.88, "volume": 184798.0}, {"date": "2023-08-01", "close": 10.25, "volume": 264513.0}, {"date": "2023-08-02", "close": 10.06, "volume": 290385.0}, {"date": "2023-08-03", "close": 10.45, "volume": 468676.0}, {"date": "2023-08-04", "close": 10.92, "volume": 468341.0}, {"date": "2023-08-07", "close": 11.17, "volume": 477097.0}, {"date": "2023-08-08", "close": 10.98, "volume": 319935.0}, {"date": "2023-08-09", "close": 10.83, "volume": 305975.0}, {"date": "2023-08-10", "close": 10.89, "volume": 205305.0}, {"date": "2023-08-11", "close": 11.07, "volume": 235008.0}, {"date": "2023-08-14", "close": 10.88, "volume": 124091.0}, {"date": "2023-08-15", "close": 10.72, "volume": 128749.0}, {"date": "2023-08-16", "close": 10.45, "volume": 171578.0}, {"date": "2023-08-17", "close": 10.34, "volume": 165707.0}, {"date": "2023-08-18", "close": 10.5, "volume": 167675.0}, {"date": "2023-08-21", "close": 10.8, "volume": 308520.0}, {"date": "2023-08-22", "close": 10.99, "volume": 177627.0}, {"date": "2023-08-23", "close": 10.95, "volume": 109127.0}, {"date": "2023-08-24", "close": 10.74, "volume": 122750.0}, {"date": "2023-08-25", "close": 10.8, "volume": 108351.0}, {"date": "2023-08-28", "close": 10.76, "volume": 105722.0}, {"date": "2023-08-29", "close": 10.63, "volume": 262163.0}, {"date": "2023-08-30", "close": 10.66, "volume": 116322.0}, {"date": "2023-08-31", "close": 10.53, "volume": 412947.0}, {"date": "2023-09-01", "close": 10.65, "volume": 236048.0}, {"date": "2023-09-05", "close": 10.31, "volume": 241100.0}, {"date": "2023-09-06", "close": 10.31, "volume": 217101.0}, {"date": "2023-09-07", "close": 10.36, "volume": 189435.0}, {"date": "2023-09-08", "close": 10.61, "volume": 161704.0}, {"date": "2023-09-11", "close": 10.53, "volume": 158918.0}, {"date": "2023-09-12", "close": 10.66, "volume": 206963.0}, {"date": "2023-09-13", "close": 10.4, "volume": 189067.0}, {"date": "2023-09-14", "close": 10.84, "volume": 274246.0}, {"date": "2023-09-15", "close": 10.91, "volume": 355209.0}, {"date": "2023-09-18", "close": 10.86, "volume": 151748.0}, {"date": "2023-09-19", "close": 10.73, "volume": 129671.0}, {"date": "2023-09-20", "close": 10.38, "volume": 274007.0}, {"date": "2023-09-21", "close": 10.42, "volume": 267657.0}, {"date": "2023-09-22", "close": 10.3, "volume": 78472.0}, {"date": "2023-09-25", "close": 10.44, "volume": 73935.0}, {"date": "2023-09-26", "close": 10.15, "volume": 94209.0}, {"date": "2023-09-27", "close": 10.18, "volume": 194663.0}, {"date": "2023-09-28", "close": 10.16, "volume": 195202.0}, {"date": "2023-09-29", "close": 10.18, "volume": 134623.0}, {"date": "2023-10-02", "close": 10.17, "volume": 133599.0}, {"date": "2023-10-03", "close": 9.92, "volume": 88283.0}, {"date": "2023-10-04", "close": 9.75, "volume": 141997.0}, {"date": "2023-10-05", "close": 9.9, "volume": 118634.0}, {"date": "2023-10-06", "close": 9.84, "volume": 123664.0}, {"date": "2023-10-09", "close": 9.84, "volume": 396737.0}, {"date": "2023-10-10", "close": 9.83, "volume": 100772.0}, {"date": "2023-10-11", "close": 9.95, "volume": 119273.0}, {"date": "2023-10-12", "close": 9.76, "volume": 106774.0}, {"date": "2023-10-13", "close": 9.81, "volume": 102967.0}, {"date": "2023-10-16", "close": 9.71, "volume": 137743.0}, {"date": "2023-10-17", "close": 9.92, "volume": 135909.0}, {"date": "2023-10-18", "close": 9.61, "volume": 106181.0}, {"date": "2023-10-19", "close": 9.41, "volume": 465727.0}, {"date": "2023-10-20", "close": 9.51, "volume": 152112.0}, {"date": "2023-10-23", "close": 9.41, "volume": 136656.0}, {"date": "2023-10-24", "close": 9.57, "volume": 148278.0}, {"date": "2023-10-25", "close": 9.47, "volume": 206834.0}, {"date": "2023-10-26", "close": 9.52, "volume": 160444.0}, {"date": "2023-10-27", "close": 9.55, "volume": 94094.0}, {"date": "2023-10-30", "close": 9.69, "volume": 90955.0}, {"date": "2023-10-31", "close": 9.81, "volume": 108219.0}, {"date": "2023-11-01", "close": 10.07, "volume": 137543.0}, {"date": "2023-11-02", "close": 10.07, "volume": 147902.0}, {"date": "2023-11-03", "close": 10.39, "volume": 217907.0}, {"date": "2023-11-06", "close": 10.11, "volume": 293640.0}, {"date": "2023-11-07", "close": 10.8, "volume": 461581.0}, {"date": "2023-11-08", "close": 10.76, "volume": 490156.0}, {"date": "2023-11-09", "close": 10.67, "volume": 548528.0}, {"date": "2023-11-10", "close": 10.33, "volume": 344985.0}, {"date": "2023-11-13", "close": 10.25, "volume": 281572.0}, {"date": "2023-11-14", "close": 11.0, "volume": 236071.0}, {"date": "2023-11-15", "close": 10.73, "volume": 384566.0}, {"date": "2023-11-16", "close": 10.88, "volume": 423414.0}, {"date": "2023-11-17", "close": 10.88, "volume": 266657.0}, {"date": "2023-11-20", "close": 11.18, "volume": 862153.0}, {"date": "2023-11-21", "close": 11.3, "volume": 570522.0}, {"date": "2023-11-22", "close": 11.31, "volume": 360423.0}, {"date": "2023-11-24", "close": 11.6, "volume": 217796.0}, {"date": "2023-11-27", "close": 11.38, "volume": 343952.0}, {"date": "2023-11-28", "close": 11.45, "volume": 392727.0}, {"date": "2023-11-29", "close": 11.6, "volume": 315494.0}, {"date": "2023-11-30", "close": 11.72, "volume": 716713.0}, {"date": "2023-12-01", "close": 11.695, "volume": 277411.0}, {"date": "2023-12-04", "close": 11.95, "volume": 256054.0}, {"date": "2023-12-05", "close": 11.87, "volume": 267551.0}, {"date": "2023-12-06", "close": 11.99, "volume": 350118.0}, {"date": "2023-12-07", "close": 11.9, "volume": 456712.0}, {"date": "2023-12-08", "close": 12.12, "volume": 389086.0}, {"date": "2023-12-11", "close": 11.81, "volume": 159192.0}, {"date": "2023-12-12", "close": 11.865, "volume": 157535.0}, {"date": "2023-12-13", "close": 11.97, "volume": 428866.0}, {"date": "2023-12-14", "close": 12.48, "volume": 385157.0}, {"date": "2023-12-15", "close": 12.63, "volume": 688476.0}, {"date": "2023-12-18", "close": 12.49, "volume": 481929.0}, {"date": "2023-12-19", "close": 12.6, "volume": 277618.0}, {"date": "2023-12-20", "close": 12.28, "volume": 196887.0}, {"date": "2023-12-21", "close": 12.25, "volume": 245371.0}, {"date": "2023-12-22", "close": 12.21, "volume": 211605.0}, {"date": "2023-12-26", "close": 12.42, "volume": 146614.0}, {"date": "2023-12-27", "close": 12.48, "volume": 107347.0}, {"date": "2023-12-28", "close": 12.44, "volume": 140060.0}, {"date": "2023-12-29", "close": 12.23, "volume": 146901.0}, {"date": "2024-01-02", "close": 12.04, "volume": 233930.0}, {"date": "2024-01-03", "close": 11.93, "volume": 260160.0}, {"date": "2024-01-04", "close": 11.89, "volume": 176027.0}, {"date": "2024-01-05", "close": 11.68, "volume": 168389.0}, {"date": "2024-01-08", "close": 11.89, "volume": 138437.0}, {"date": "2024-01-09", "close": 11.23, "volume": 557569.0}, {"date": "2024-01-10", "close": 11.07, "volume": 309742.0}, {"date": "2024-01-11", "close": 10.88, "volume": 174068.0}, {"date": "2024-01-12", "close": 10.95, "volume": 233724.0}, {"date": "2024-01-16", "close": 10.97, "volume": 255762.0}, {"date": "2024-01-17", "close": 10.97, "volume": 165762.0}, {"date": "2024-01-18", "close": 11.01, "volume": 142091.0}, {"date": "2024-01-19", "close": 11.23, "volume": 288344.0}, {"date": "2024-01-22", "close": 11.51, "volume": 178759.0}, {"date": "2024-01-23", "close": 11.4, "volume": 166276.0}, {"date": "2024-01-24", "close": 11.31, "volume": 93078.0}, {"date": "2024-01-25", "close": 11.31, "volume": 97373.0}, {"date": "2024-01-26", "close": 11.16, "volume": 488819.0}, {"date": "2024-01-29", "close": 12.49, "volume": 698561.0}, {"date": "2024-01-30", "close": 12.24, "volume": 269375.0}, {"date": "2024-01-31", "close": 11.75, "volume": 235402.0}, {"date": "2024-02-01", "close": 11.73, "volume": 161703.0}, {"date": "2024-02-02", "close": 11.74, "volume": 138664.0}, {"date": "2024-02-05", "close": 11.68, "volume": 213191.0}, {"date": "2024-02-06", "close": 11.69, "volume": 259571.0}, {"date": "2024-02-07", "close": 11.75, "volume": 185818.0}, {"date": "2024-02-08", "close": 12.49, "volume": 424654.0}, {"date": "2024-02-09", "close": 12.8, "volume": 385564.0}, {"date": "2024-02-12", "close": 13.13, "volume": 205250.0}, {"date": "2024-02-13", "close": 12.49, "volume": 488716.0}, {"date": "2024-02-14", "close": 12.66, "volume": 120693.0}, {"date": "2024-02-15", "close": 13.3, "volume": 545756.0}, {"date": "2024-02-16", "close": 13.43, "volume": 272911.0}, {"date": "2024-02-20", "close": 13.02, "volume": 275095.0}, {"date": "2024-02-21", "close": 12.82, "volume": 149276.0}, {"date": "2024-02-22", "close": 12.84, "volume": 174316.0}, {"date": "2024-02-23", "close": 12.97, "volume": 225195.0}, {"date": "2024-02-26", "close": 13.01, "volume": 176742.0}, {"date": "2024-02-27", "close": 13.04, "volume": 311533.0}, {"date": "2024-02-28", "close": 13.49, "volume": 1391988.0}, {"date": "2024-02-29", "close": 13.66, "volume": 637339.0}, {"date": "2024-03-01", "close": 13.54, "volume": 603526.0}, {"date": "2024-03-04", "close": 13.36, "volume": 457988.0}, {"date": "2024-03-05", "close": 13.29, "volume": 446265.0}, {"date": "2024-03-06", "close": 13.3, "volume": 473818.0}, {"date": "2024-03-07", "close": 13.44, "volume": 619060.0}, {"date": "2024-03-08", "close": 13.34, "volume": 331167.0}, {"date": "2024-03-11", "close": 13.31, "volume": 293210.0}, {"date": "2024-03-12", "close": 13.18, "volume": 228995.0}, {"date": "2024-03-13", "close": 13.13, "volume": 212828.0}, {"date": "2024-03-14", "close": 13.25, "volume": 280793.0}, {"date": "2024-03-15", "close": 13.5, "volume": 501302.0}, {"date": "2024-03-18", "close": 13.56, "volume": 205373.0}, {"date": "2024-03-19", "close": 13.7, "volume": 186005.0}, {"date": "2024-03-20", "close": 13.88, "volume": 225680.0}, {"date": "2024-03-21", "close": 14.36, "volume": 373988.0}, {"date": "2024-03-22", "close": 13.76, "volume": 180645.0}, {"date": "2024-03-25", "close": 13.74, "volume": 245052.0}, {"date": "2024-03-26", "close": 13.84, "volume": 189206.0}, {"date": "2024-03-27", "close": 14.18, "volume": 292397.0}, {"date": "2024-03-28", "close": 14.13, "volume": 216304.0}, {"date": "2024-04-01", "close": 14.2, "volume": 366878.0}, {"date": "2024-04-02", "close": 14.61, "volume": 492773.0}, {"date": "2024-04-03", "close": 14.73, "volume": 362494.0}, {"date": "2024-04-04", "close": 14.8, "volume": 424495.0}, {"date": "2024-04-05", "close": 15.24, "volume": 393364.0}, {"date": "2024-04-08", "close": 15.59, "volume": 525695.0}, {"date": "2024-04-09", "close": 15.91, "volume": 715729.0}, {"date": "2024-04-10", "close": 15.65, "volume": 655826.0}, {"date": "2024-04-11", "close": 15.83, "volume": 275012.0}, {"date": "2024-04-12", "close": 15.22, "volume": 484843.0}, {"date": "2024-04-15", "close": 15.11, "volume": 306977.0}, {"date": "2024-04-16", "close": 15.15, "volume": 205789.0}, {"date": "2024-04-17", "close": 15.14, "volume": 165946.0}, {"date": "2024-04-18", "close": 15.15, "volume": 191764.0}, {"date": "2024-04-19", "close": 15.29, "volume": 265931.0}, {"date": "2024-04-22", "close": 15.92, "volume": 299627.0}, {"date": "2024-04-23", "close": 15.97, "volume": 553125.0}, {"date": "2024-04-24", "close": 15.64, "volume": 315876.0}, {"date": "2024-04-25", "close": 15.61, "volume": 450204.0}, {"date": "2024-04-26", "close": 15.32, "volume": 720094.0}, {"date": "2024-04-29", "close": 15.2, "volume": 365403.0}, {"date": "2024-04-30", "close": 14.92, "volume": 365844.0}, {"date": "2024-05-01", "close": 15.03, "volume": 727393.0}, {"date": "2024-05-02", "close": 15.04, "volume": 918298.0}, {"date": "2024-05-03", "close": 14.72, "volume": 1794236.0}, {"date": "2024-05-06", "close": 14.64, "volume": 477950.0}, {"date": "2024-05-07", "close": 14.54, "volume": 485621.0}, {"date": "2024-05-08", "close": 14.95, "volume": 429821.0}, {"date": "2024-05-09", "close": 14.91, "volume": 610700.0}, {"date": "2024-05-10", "close": 15.22, "volume": 379748.0}, {"date": "2024-05-13", "close": 14.96, "volume": 473845.0}, {"date": "2024-05-14", "close": 14.95, "volume": 477662.0}, {"date": "2024-05-15", "close": 15.08, "volume": 458192.0}, {"date": "2024-05-16", "close": 15.34, "volume": 478912.0}, {"date": "2024-05-17", "close": 15.53, "volume": 322409.0}, {"date": "2024-05-20", "close": 16.06, "volume": 404198.0}, {"date": "2024-05-21", "close": 15.95, "volume": 662942.0}, {"date": "2024-05-22", "close": 15.46, "volume": 411979.0}, {"date": "2024-05-23", "close": 15.48, "volume": 531170.0}, {"date": "2024-05-24", "close": 15.93, "volume": 298497.0}, {"date": "2024-05-28", "close": 15.8, "volume": 592216.0}, {"date": "2024-05-29", "close": 15.47, "volume": 252541.0}, {"date": "2024-05-30", "close": 15.41, "volume": 394927.0}, {"date": "2024-05-31", "close": 15.44, "volume": 371966.0}, {"date": "2024-06-03", "close": 15.22, "volume": 306987.0}, {"date": "2024-06-04", "close": 14.75, "volume": 620885.0}, {"date": "2024-06-05", "close": 15.07, "volume": 405258.0}, {"date": "2024-06-06", "close": 14.71, "volume": 280626.0}, {"date": "2024-06-07", "close": 14.46, "volume": 366402.0}, {"date": "2024-06-10", "close": 14.42, "volume": 315642.0}, {"date": "2024-06-11", "close": 14.18, "volume": 235744.0}, {"date": "2024-06-12", "close": 14.3, "volume": 252795.0}, {"date": "2024-06-13", "close": 14.2, "volume": 185277.0}, {"date": "2024-06-14", "close": 14.06, "volume": 258071.0}, {"date": "2024-06-17", "close": 14.27, "volume": 204060.0}, {"date": "2024-06-18", "close": 14.53, "volume": 262595.0}, {"date": "2024-06-20", "close": 14.41, "volume": 370437.0}, {"date": "2024-06-21", "close": 14.27, "volume": 1189894.0}, {"date": "2024-06-24", "close": 14.68, "volume": 341895.0}, {"date": "2024-06-25", "close": 14.68, "volume": 350572.0}, {"date": "2024-06-26", "close": 15.08, "volume": 478595.0}, {"date": "2024-06-27", "close": 15.52, "volume": 489522.0}, {"date": "2024-06-28", "close": 16.25, "volume": 2843331.0}, {"date": "2024-07-01", "close": 16.0, "volume": 849284.0}, {"date": "2024-07-02", "close": 15.83, "volume": 240175.0}, {"date": "2024-07-03", "close": 15.78, "volume": 290294.0}, {"date": "2024-07-05", "close": 16.2, "volume": 307942.0}, {"date": "2024-07-08", "close": 15.97, "volume": 266765.0}, {"date": "2024-07-09", "close": 15.78, "volume": 874714.0}, {"date": "2024-07-10", "close": 16.57, "volume": 674930.0}, {"date": "2024-07-11", "close": 17.36, "volume": 929805.0}, {"date": "2024-07-12", "close": 17.86, "volume": 1039036.0}, {"date": "2024-07-15", "close": 17.97, "volume": 730002.0}, {"date": "2024-07-16", "close": 18.26, "volume": 680726.0}, {"date": "2024-07-17", "close": 18.47, "volume": 629815.0}, {"date": "2024-07-18", "close": 17.93, "volume": 328104.0}, {"date": "2024-07-19", "close": 17.88, "volume": 276100.0}, {"date": "2024-07-22", "close": 18.13, "volume": 419641.0}, {"date": "2024-07-23", "close": 18.23, "volume": 267082.0}, {"date": "2024-07-24", "close": 17.61, "volume": 411872.0}, {"date": "2024-07-25", "close": 18.18, "volume": 509891.0}, {"date": "2024-07-26", "close": 19.06, "volume": 562322.0}, {"date": "2024-07-29", "close": 18.8, "volume": 354295.0}, {"date": "2024-07-30", "close": 18.92, "volume": 498774.0}, {"date": "2024-07-31", "close": 18.9, "volume": 350143.0}, {"date": "2024-08-01", "close": 18.29, "volume": 735019.0}, {"date": "2024-08-02", "close": 17.85, "volume": 1312057.0}, {"date": "2024-08-05", "close": 17.25, "volume": 673639.0}, {"date": "2024-08-06", "close": 16.75, "volume": 437221.0}, {"date": "2024-08-07", "close": 16.62, "volume": 369389.0}, {"date": "2024-08-08", "close": 17.12, "volume": 266095.0}, {"date": "2024-08-09", "close": 17.74, "volume": 500945.0}, {"date": "2024-08-12", "close": 17.58, "volume": 440266.0}, {"date": "2024-08-13", "close": 17.98, "volume": 431587.0}, {"date": "2024-08-14", "close": 19.3, "volume": 798894.0}, {"date": "2024-08-15", "close": 19.3, "volume": 447485.0}, {"date": "2024-08-16", "close": 19.29, "volume": 406306.0}, {"date": "2024-08-19", "close": 19.73, "volume": 551791.0}, {"date": "2024-08-20", "close": 19.49, "volume": 1556103.0}, {"date": "2024-08-21", "close": 19.22, "volume": 419316.0}, {"date": "2024-08-22", "close": 19.47, "volume": 475017.0}, {"date": "2024-08-23", "close": 20.01, "volume": 472833.0}, {"date": "2024-08-26", "close": 20.47, "volume": 547058.0}, {"date": "2024-08-27", "close": 20.15, "volume": 255926.0}, {"date": "2024-08-28", "close": 19.86, "volume": 355978.0}, {"date": "2024-08-29", "close": 19.77, "volume": 456886.0}, {"date": "2024-08-30", "close": 19.55, "volume": 520797.0}, {"date": "2024-09-03", "close": 18.56, "volume": 440368.0}, {"date": "2024-09-04", "close": 18.28, "volume": 535772.0}, {"date": "2024-09-05", "close": 18.67, "volume": 513389.0}, {"date": "2024-09-06", "close": 18.08, "volume": 288275.0}, {"date": "2024-09-09", "close": 18.11, "volume": 287582.0}, {"date": "2024-09-10", "close": 17.88, "volume": 401097.0}, {"date": "2024-09-11", "close": 17.52, "volume": 347570.0}, {"date": "2024-09-12", "close": 18.18, "volume": 272894.0}, {"date": "2024-09-13", "close": 18.48, "volume": 195293.0}, {"date": "2024-09-16", "close": 18.62, "volume": 291935.0}, {"date": "2024-09-17", "close": 18.86, "volume": 263273.0}, {"date": "2024-09-18", "close": 18.77, "volume": 320458.0}, {"date": "2024-09-19", "close": 19.42, "volume": 354930.0}, {"date": "2024-09-20", "close": 19.62, "volume": 884614.0}, {"date": "2024-09-23", "close": 19.36, "volume": 215883.0}, {"date": "2024-09-24", "close": 19.8, "volume": 354695.0}, {"date": "2024-09-25", "close": 19.43, "volume": 191313.0}, {"date": "2024-09-26", "close": 19.23, "volume": 199537.0}, {"date": "2024-09-27", "close": 19.26, "volume": 306816.0}, {"date": "2024-09-30", "close": 19.31, "volume": 556402.0}, {"date": "2024-10-01", "close": 19.44, "volume": 325543.0}, {"date": "2024-10-02", "close": 19.52, "volume": 388050.0}, {"date": "2024-10-03", "close": 19.84, "volume": 321917.0}, {"date": "2024-10-04", "close": 20.37, "volume": 300492.0}, {"date": "2024-10-07", "close": 19.93, "volume": 161635.0}, {"date": "2024-10-08", "close": 19.93, "volume": 337174.0}, {"date": "2024-10-09", "close": 20.62, "volume": 838229.0}, {"date": "2024-10-10", "close": 20.11, "volume": 255289.0}, {"date": "2024-10-11", "close": 21.3, "volume": 307298.0}, {"date": "2024-10-14", "close": 21.37, "volume": 193187.0}, {"date": "2024-10-15", "close": 21.71, "volume": 269392.0}, {"date": "2024-10-16", "close": 21.99, "volume": 258541.0}, {"date": "2024-10-17", "close": 22.12, "volume": 181273.0}, {"date": "2024-10-18", "close": 22.18, "volume": 211346.0}, {"date": "2024-10-21", "close": 21.85, "volume": 162406.0}, {"date": "2024-10-22", "close": 21.65, "volume": 258957.0}, {"date": "2024-10-23", "close": 20.7, "volume": 329269.0}, {"date": "2024-10-24", "close": 20.53, "volume": 319813.0}, {"date": "2024-10-25", "close": 20.42, "volume": 234579.0}, {"date": "2024-10-28", "close": 20.76, "volume": 240388.0}, {"date": "2024-10-29", "close": 20.53, "volume": 163951.0}, {"date": "2024-10-30", "close": 20.25, "volume": 293726.0}, {"date": "2024-10-31", "close": 20.23, "volume": 318494.0}, {"date": "2024-11-01", "close": 20.91, "volume": 402994.0}, {"date": "2024-11-04", "close": 20.42, "volume": 288994.0}, {"date": "2024-11-05", "close": 21.08, "volume": 239260.0}, {"date": "2024-11-06", "close": 24.88, "volume": 708554.0}, {"date": "2024-11-07", "close": 23.88, "volume": 568848.0}, {"date": "2024-11-08", "close": 24.43, "volume": 615839.0}, {"date": "2024-11-11", "close": 25.48, "volume": 676347.0}, {"date": "2024-11-12", "close": 24.82, "volume": 2276651.0}, {"date": "2024-11-13", "close": 25.05, "volume": 875748.0}, {"date": "2024-11-14", "close": 25.73, "volume": 705173.0}, {"date": "2024-11-15", "close": 25.25, "volume": 532475.0}, {"date": "2024-11-18", "close": 25.47, "volume": 1228434.0}, {"date": "2024-11-19", "close": 25.41, "volume": 823623.0}, {"date": "2024-11-20", "close": 24.99, "volume": 525514.0}, {"date": "2024-11-21", "close": 25.77, "volume": 571834.0}, {"date": "2024-11-22", "close": 25.64, "volume": 481546.0}, {"date": "2024-11-25", "close": 25.84, "volume": 748423.0}, {"date": "2024-11-26", "close": 25.59, "volume": 627956.0}, {"date": "2024-11-27", "close": 25.4, "volume": 273290.0}, {"date": "2024-11-29", "close": 25.67, "volume": 223481.0}, {"date": "2024-12-02", "close": 25.79, "volume": 551726.0}, {"date": "2024-12-03", "close": 25.46, "volume": 415174.0}, {"date": "2024-12-04", "close": 25.35, "volume": 437521.0}, {"date": "2024-12-05", "close": 25.98, "volume": 495737.0}, {"date": "2024-12-06", "close": 25.6, "volume": 397405.0}, {"date": "2024-12-09", "close": 25.15, "volume": 361396.0}, {"date": "2024-12-10", "close": 24.58, "volume": 368837.0}, {"date": "2024-12-11", "close": 24.96, "volume": 586600.0}, {"date": "2024-12-12", "close": 25.23, "volume": 465888.0}, {"date": "2024-12-13", "close": 24.57, "volume": 391204.0}, {"date": "2024-12-16", "close": 24.86, "volume": 549217.0}, {"date": "2024-12-17", "close": 24.5, "volume": 530279.0}, {"date": "2024-12-18", "close": 23.12, "volume": 750196.0}, {"date": "2024-12-19", "close": 22.9, "volume": 818457.0}, {"date": "2024-12-20", "close": 23.69, "volume": 1703544.0}, {"date": "2024-12-23", "close": 23.96, "volume": 489971.0}, {"date": "2024-12-24", "close": 24.33, "volume": 213820.0}, {"date": "2024-12-26", "close": 24.6, "volume": 390959.0}, {"date": "2024-12-27", "close": 24.01, "volume": 566731.0}, {"date": "2024-12-30", "close": 23.66, "volume": 431084.0}, {"date": "2024-12-31", "close": 23.84, "volume": 456021.0}, {"date": "2025-01-02", "close": 23.55, "volume": 596108.0}, {"date": "2025-01-03", "close": 23.15, "volume": 715860.0}, {"date": "2025-01-06", "close": 23.4, "volume": 588321.0}, {"date": "2025-01-07", "close": 23.19, "volume": 1001693.0}, {"date": "2025-01-08", "close": 23.21, "volume": 747421.0}, {"date": "2025-01-10", "close": 22.33, "volume": 920514.0}, {"date": "2025-01-13", "close": 22.17, "volume": 636607.0}, {"date": "2025-01-14", "close": 23.31, "volume": 1214366.0}, {"date": "2025-01-15", "close": 24.55, "volume": 732373.0}, {"date": "2025-01-16", "close": 24.55, "volume": 595064.0}, {"date": "2025-01-17", "close": 25.76, "volume": 483155.0}, {"date": "2025-01-21", "close": 26.41, "volume": 450578.0}, {"date": "2025-01-22", "close": 26.18, "volume": 824483.0}, {"date": "2025-01-23", "close": 25.87, "volume": 286650.0}, {"date": "2025-01-24", "close": 26.07, "volume": 503633.0}, {"date": "2025-01-27", "close": 25.03, "volume": 355920.0}, {"date": "2025-01-28", "close": 25.78, "volume": 943335.0}, {"date": "2025-01-29", "close": 25.6, "volume": 1168067.0}, {"date": "2025-01-30", "close": 26.07, "volume": 320223.0}, {"date": "2025-01-31", "close": 25.82, "volume": 429912.0}, {"date": "2025-02-03", "close": 25.05, "volume": 715695.0}, {"date": "2025-02-04", "close": 25.77, "volume": 610162.0}, {"date": "2025-02-05", "close": 26.03, "volume": 596569.0}, {"date": "2025-02-06", "close": 26.16, "volume": 842067.0}, {"date": "2025-02-07", "close": 24.39, "volume": 1218769.0}, {"date": "2025-02-10", "close": 24.26, "volume": 873957.0}, {"date": "2025-02-11", "close": 23.65, "volume": 839447.0}, {"date": "2025-02-12", "close": 23.03, "volume": 1039679.0}, {"date": "2025-02-13", "close": 22.77, "volume": 645512.0}, {"date": "2025-02-14", "close": 23.83, "volume": 583380.0}, {"date": "2025-02-18", "close": 23.94, "volume": 534867.0}, {"date": "2025-02-19", "close": 24.32, "volume": 393524.0}, {"date": "2025-02-20", "close": 23.7, "volume": 771921.0}, {"date": "2025-02-21", "close": 23.49, "volume": 1063416.0}, {"date": "2025-02-24", "close": 22.93, "volume": 1235013.0}, {"date": "2025-02-25", "close": 22.34, "volume": 1142210.0}, {"date": "2025-02-26", "close": 22.8, "volume": 539024.0}, {"date": "2025-02-27", "close": 22.11, "volume": 744444.0}, {"date": "2025-02-28", "close": 23.11, "volume": 895100.0}, {"date": "2025-03-03", "close": 22.24, "volume": 581100.0}, {"date": "2025-03-04", "close": 21.07, "volume": 693470.0}, {"date": "2025-03-05", "close": 21.38, "volume": 346277.0}, {"date": "2025-03-06", "close": 20.63, "volume": 548140.0}, {"date": "2025-03-07", "close": 20.27, "volume": 768759.0}, {"date": "2025-03-10", "close": 18.43, "volume": 1072221.0}, {"date": "2025-03-11", "close": 19.01, "volume": 1473755.0}, {"date": "2025-03-12", "close": 19.28, "volume": 945564.0}, {"date": "2025-03-13", "close": 19.64, "volume": 1127319.0}, {"date": "2025-03-14", "close": 19.48, "volume": 1272770.0}, {"date": "2025-03-17", "close": 19.39, "volume": 752061.0}, {"date": "2025-03-18", "close": 19.13, "volume": 487121.0}, {"date": "2025-03-19", "close": 19.61, "volume": 648294.0}, {"date": "2025-03-20", "close": 19.52, "volume": 459395.0}, {"date": "2025-03-21", "close": 19.65, "volume": 1400260.0}, {"date": "2025-03-24", "close": 20.58, "volume": 601562.0}, {"date": "2025-03-25", "close": 20.56, "volume": 530404.0}, {"date": "2025-03-26", "close": 19.85, "volume": 572890.0}, {"date": "2025-03-27", "close": 18.96, "volume": 814533.0}, {"date": "2025-03-28", "close": 18.45, "volume": 513549.0}, {"date": "2025-03-31", "close": 18.4, "volume": 774489.0}, {"date": "2025-04-01", "close": 18.49, "volume": 956015.0}, {"date": "2025-04-02", "close": 19.48, "volume": 932150.0}, {"date": "2025-04-03", "close": 16.98, "volume": 1257848.0}, {"date": "2025-04-04", "close": 15.89, "volume": 1105346.0}, {"date": "2025-04-07", "close": 16.11, "volume": 1583928.0}, {"date": "2025-04-08", "close": 15.5, "volume": 1053396.0}, {"date": "2025-04-09", "close": 17.54, "volume": 2546862.0}, {"date": "2025-04-10", "close": 15.87, "volume": 859734.0}, {"date": "2025-04-11", "close": 15.45, "volume": 539224.0}, {"date": "2025-04-14", "close": 15.99, "volume": 861410.0}, {"date": "2025-04-15", "close": 16.03, "volume": 752605.0}, {"date": "2025-04-16", "close": 15.64, "volume": 597258.0}, {"date": "2025-04-17", "close": 15.8, "volume": 786965.0}, {"date": "2025-04-21", "close": 15.53, "volume": 1283223.0}, {"date": "2025-04-22", "close": 16.15, "volume": 637858.0}, {"date": "2025-04-23", "close": 16.51, "volume": 406417.0}, {"date": "2025-04-24", "close": 16.83, "volume": 616662.0}, {"date": "2025-04-25", "close": 16.89, "volume": 850233.0}, {"date": "2025-04-28", "close": 17.02, "volume": 970639.0}, {"date": "2025-04-29", "close": 17.36, "volume": 802161.0}, {"date": "2025-04-30", "close": 17.17, "volume": 1042723.0}, {"date": "2025-05-01", "close": 17.25, "volume": 1362412.0}, {"date": "2025-05-02", "close": 17.59, "volume": 2240919.0}, {"date": "2025-05-05", "close": 16.94, "volume": 1894483.0}, {"date": "2025-05-06", "close": 16.72, "volume": 1067195.0}, {"date": "2025-05-07", "close": 16.76, "volume": 1237255.0}, {"date": "2025-05-08", "close": 17.46, "volume": 1313638.0}, {"date": "2025-05-09", "close": 17.68, "volume": 900356.0}, {"date": "2025-05-12", "close": 18.88, "volume": 1651326.0}, {"date": "2025-05-13", "close": 19.41, "volume": 1653874.0}, {"date": "2025-05-14", "close": 19.25, "volume": 914752.0}, {"date": "2025-05-15", "close": 18.97, "volume": 720524.0}, {"date": "2025-05-16", "close": 19.13, "volume": 968577.0}, {"date": "2025-05-19", "close": 18.87, "volume": 659472.0}, {"date": "2025-05-20", "close": 18.6, "volume": 652943.0}, {"date": "2025-05-21", "close": 17.65, "volume": 786194.0}, {"date": "2025-05-22", "close": 17.64, "volume": 743718.0}, {"date": "2025-05-23", "close": 17.53, "volume": 624139.0}, {"date": "2025-05-27", "close": 18.02, "volume": 880158.0}, {"date": "2025-05-28", "close": 17.63, "volume": 473839.0}, {"date": "2025-05-29", "close": 17.79, "volume": 415303.0}, {"date": "2025-05-30", "close": 17.37, "volume": 803821.0}, {"date": "2025-06-02", "close": 17.49, "volume": 707177.0}, {"date": "2025-06-03", "close": 17.59, "volume": 1128546.0}, {"date": "2025-06-04", "close": 17.5, "volume": 1046491.0}, {"date": "2025-06-05", "close": 17.75, "volume": 697025.0}, {"date": "2025-06-06", "close": 18.65, "volume": 968128.0}, {"date": "2025-06-09", "close": 18.99, "volume": 1156192.0}, {"date": "2025-06-10", "close": 18.88, "volume": 813074.0}, {"date": "2025-06-11", "close": 18.69, "volume": 912463.0}, {"date": "2025-06-12", "close": 18.72, "volume": 457593.0}, {"date": "2025-06-13", "close": 17.64, "volume": 872863.0}, {"date": "2025-06-16", "close": 18.11, "volume": 998265.0}, {"date": "2025-06-17", "close": 17.69, "volume": 1085161.0}, {"date": "2025-06-18", "close": 17.88, "volume": 785065.0}, {"date": "2025-06-20", "close": 17.79, "volume": 1530129.0}, {"date": "2025-06-23", "close": 18.65, "volume": 947303.0}, {"date": "2025-06-24", "close": 19.47, "volume": 1229834.0}, {"date": "2025-06-25", "close": 19.46, "volume": 918869.0}, {"date": "2025-06-26", "close": 19.58, "volume": 1103472.0}, {"date": "2025-06-27", "close": 19.88, "volume": 3690687.0}, {"date": "2025-06-30", "close": 19.42, "volume": 1497110.0}, {"date": "2025-07-01", "close": 19.73, "volume": 1181072.0}, {"date": "2025-07-02", "close": 20.43, "volume": 1601764.0}, {"date": "2025-07-03", "close": 20.64, "volume": 464718.0}, {"date": "2025-07-07", "close": 20.21, "volume": 1148853.0}, {"date": "2025-07-08", "close": 20.31, "volume": 854012.0}, {"date": "2025-07-09", "close": 20.37, "volume": 1588309.0}, {"date": "2025-07-10", "close": 20.75, "volume": 1026949.0}, {"date": "2025-07-11", "close": 20.0, "volume": 1266355.0}, {"date": "2025-07-14", "close": 19.74, "volume": 834959.0}, {"date": "2025-07-15", "close": 19.12, "volume": 488065.0}, {"date": "2025-07-16", "close": 19.21, "volume": 780876.0}, {"date": "2025-07-17", "close": 19.47, "volume": 817337.0}, {"date": "2025-07-18", "close": 19.75, "volume": 1251045.0}, {"date": "2025-07-21", "close": 19.91, "volume": 1397218.0}, {"date": "2025-07-22", "close": 20.26, "volume": 952033.0}, {"date": "2025-07-23", "close": 21.01, "volume": 1421032.0}, {"date": "2025-07-24", "close": 20.81, "volume": 788449.0}, {"date": "2025-07-25", "close": 20.56, "volume": 895849.0}, {"date": "2025-07-28", "close": 20.7, "volume": 787290.0}, {"date": "2025-07-29", "close": 20.87, "volume": 1070533.0}, {"date": "2025-07-30", "close": 20.74, "volume": 1068020.0}, {"date": "2025-07-31", "close": 19.94, "volume": 1831624.0}, {"date": "2025-08-01", "close": 20.97, "volume": 2483233.0}, {"date": "2025-08-04", "close": 21.85, "volume": 1820358.0}, {"date": "2025-08-05", "close": 22.19, "volume": 1376874.0}, {"date": "2025-08-06", "close": 22.22, "volume": 1097342.0}, {"date": "2025-08-07", "close": 22.39, "volume": 1679738.0}, {"date": "2025-08-08", "close": 22.18, "volume": 1816072.0}, {"date": "2025-08-11", "close": 21.79, "volume": 987225.0}, {"date": "2025-08-12", "close": 22.56, "volume": 1294484.0}, {"date": "2025-08-13", "close": 22.83, "volume": 1243859.0}, {"date": "2025-08-14", "close": 22.35, "volume": 957849.0}, {"date": "2025-08-15", "close": 21.81, "volume": 673304.0}, {"date": "2025-08-18", "close": 21.55, "volume": 976947.0}, {"date": "2025-08-19", "close": 21.32, "volume": 855656.0}, {"date": "2025-08-20", "close": 21.28, "volume": 997935.0}, {"date": "2025-08-21", "close": 21.09, "volume": 761623.0}, {"date": "2025-08-22", "close": 22.4, "volume": 1317439.0}, {"date": "2025-08-25", "close": 21.73, "volume": 1041304.0}, {"date": "2025-08-26", "close": 22.67, "volume": 1495247.0}, {"date": "2025-08-27", "close": 22.42, "volume": 1050443.0}, {"date": "2025-08-28", "close": 22.4, "volume": 1379570.0}, {"date": "2025-08-29", "close": 22.13, "volume": 965820.0}, {"date": "2025-09-02", "close": 21.82, "volume": 1701393.0}, {"date": "2025-09-03", "close": 21.27, "volume": 1804114.0}, {"date": "2025-09-04", "close": 22.165, "volume": 1250941.0}, {"date": "2025-09-05", "close": 21.73, "volume": 940013.0}, {"date": "2025-09-08", "close": 21.97, "volume": 1136830.0}, {"date": "2025-09-09", "close": 21.77, "volume": 998104.0}, {"date": "2025-09-10", "close": 21.85, "volume": 1113047.0}, {"date": "2025-09-11", "close": 22.67, "volume": 1178973.0}, {"date": "2025-09-12", "close": 22.25, "volume": 864220.0}, {"date": "2025-09-15", "close": 22.06, "volume": 933064.0}, {"date": "2025-09-16", "close": 21.81, "volume": 782247.0}, {"date": "2025-09-17", "close": 22.16, "volume": 921118.0}, {"date": "2025-09-18", "close": 23.14, "volume": 971521.0}, {"date": "2025-09-19", "close": 22.81, "volume": 1437345.0}, {"date": "2025-09-22", "close": 22.21, "volume": 1041997.0}, {"date": "2025-09-23", "close": 22.33, "volume": 832555.0}, {"date": "2025-09-24", "close": 21.62, "volume": 703262.0}, {"date": "2025-09-25", "close": 21.22, "volume": 510573.0}, {"date": "2025-09-26", "close": 21.41, "volume": 571935.0}, {"date": "2025-09-29", "close": 21.55, "volume": 655014.0}, {"date": "2025-09-30", "close": 21.32, "volume": 859110.0}, {"date": "2025-10-01", "close": 20.75, "volume": 654054.0}, {"date": "2025-10-02", "close": 21.01, "volume": 651716.0}, {"date": "2025-10-03", "close": 20.94, "volume": 722482.0}, {"date": "2025-10-06", "close": 20.99, "volume": 608596.0}, {"date": "2025-10-07", "close": 20.23, "volume": 721051.0}, {"date": "2025-10-08", "close": 19.75, "volume": 578925.0}, {"date": "2025-10-09", "close": 19.71, "volume": 988281.0}, {"date": "2025-10-10", "close": 18.64, "volume": 1032576.0}, {"date": "2025-10-13", "close": 19.02, "volume": 835088.0}, {"date": "2025-10-14", "close": 19.72, "volume": 1018911.0}, {"date": "2025-10-15", "close": 20.01, "volume": 663965.0}, {"date": "2025-10-16", "close": 19.52, "volume": 1048070.0}, {"date": "2025-10-17", "close": 19.22, "volume": 849317.0}, {"date": "2025-10-20", "close": 19.43, "volume": 1199669.0}, {"date": "2025-10-21", "close": 19.82, "volume": 977810.0}, {"date": "2025-10-22", "close": 19.48, "volume": 766757.0}, {"date": "2025-10-23", "close": 19.39, "volume": 768299.0}, {"date": "2025-10-24", "close": 20.03, "volume": 727723.0}, {"date": "2025-10-27", "close": 20.36, "volume": 1132078.0}, {"date": "2025-10-28", "close": 20.34, "volume": 1115131.0}, {"date": "2025-10-29", "close": 18.72, "volume": 1541506.0}, {"date": "2025-10-30", "close": 18.82, "volume": 1089052.0}, {"date": "2025-10-31", "close": 18.68, "volume": 1089862.0}, {"date": "2025-11-03", "close": 18.5, "volume": 917407.0}, {"date": "2025-11-04", "close": 18.7, "volume": 1009506.0}, {"date": "2025-11-05", "close": 18.86, "volume": 892055.0}, {"date": "2025-11-06", "close": 18.85, "volume": 1043305.0}, {"date": "2025-11-07", "close": 18.02, "volume": 2389661.0}, {"date": "2025-11-10", "close": 19.01, "volume": 1867739.0}, {"date": "2025-11-11", "close": 19.23, "volume": 1407731.0}, {"date": "2025-11-12", "close": 19.36, "volume": 931239.0}, {"date": "2025-11-13", "close": 18.7, "volume": 855860.0}, {"date": "2025-11-14", "close": 18.7, "volume": 847936.0}, {"date": "2025-11-17", "close": 17.37, "volume": 792298.0}, {"date": "2025-11-18", "close": 17.49, "volume": 939875.0}, {"date": "2025-11-19", "close": 17.3, "volume": 951886.0}, {"date": "2025-11-20", "close": 16.92, "volume": 640485.0}, {"date": "2025-11-21", "close": 17.81, "volume": 811545.0}, {"date": "2025-11-24", "close": 17.55, "volume": 685099.0}, {"date": "2025-11-25", "close": 17.96, "volume": 832656.0}, {"date": "2025-11-26", "close": 18.08, "volume": 479609.0}, {"date": "2025-11-28", "close": 18.26, "volume": 272300.0}, {"date": "2025-12-01", "close": 17.91, "volume": 432258.0}, {"date": "2025-12-02", "close": 17.62, "volume": 491270.0}, {"date": "2025-12-03", "close": 18.41, "volume": 701403.0}, {"date": "2025-12-04", "close": 18.69, "volume": 626292.0}, {"date": "2025-12-05", "close": 18.63, "volume": 582067.0}, {"date": "2025-12-08", "close": 18.02, "volume": 763801.0}, {"date": "2025-12-09", "close": 18.16, "volume": 685079.0}, {"date": "2025-12-10", "close": 18.41, "volume": 853464.0}, {"date": "2025-12-11", "close": 18.44, "volume": 891925.0}, {"date": "2025-12-12", "close": 17.81, "volume": 859814.0}, {"date": "2025-12-15", "close": 17.72, "volume": 1184545.0}, {"date": "2025-12-16", "close": 17.97, "volume": 1034972.0}, {"date": "2025-12-17", "close": 17.89, "volume": 924479.0}, {"date": "2025-12-18", "close": 17.75, "volume": 915099.0}, {"date": "2025-12-19", "close": 17.4, "volume": 1515033.0}, {"date": "2025-12-22", "close": 17.35, "volume": 840170.0}, {"date": "2025-12-23", "close": 17.29, "volume": 518463.0}, {"date": "2025-12-24", "close": 17.46, "volume": 235610.0}, {"date": "2025-12-26", "close": 17.73, "volume": 487437.0}, {"date": "2025-12-29", "close": 17.75, "volume": 629535.0}, {"date": "2025-12-30", "close": 17.44, "volume": 523729.0}, {"date": "2025-12-31", "close": 17.3, "volume": 466184.0}, {"date": "2026-01-02", "close": 17.55, "volume": 895183.0}, {"date": "2026-01-05", "close": 18.42, "volume": 784807.0}, {"date": "2026-01-06", "close": 18.81, "volume": 1046655.0}, {"date": "2026-01-07", "close": 18.65, "volume": 938057.0}, {"date": "2026-01-08", "close": 19.29, "volume": 1041555.0}, {"date": "2026-01-09", "close": 18.85, "volume": 877921.0}, {"date": "2026-01-12", "close": 19.53, "volume": 556675.0}, {"date": "2026-01-13", "close": 19.14, "volume": 746908.0}, {"date": "2026-01-14", "close": 20.09, "volume": 1187065.0}, {"date": "2026-01-15", "close": 21.56, "volume": 1844703.0}, {"date": "2026-01-16", "close": 21.84, "volume": 1819169.0}, {"date": "2026-01-20", "close": 21.6, "volume": 1237798.0}, {"date": "2026-01-21", "close": 22.03, "volume": 974866.0}, {"date": "2026-01-22", "close": 22.03, "volume": 464385.0}, {"date": "2026-01-23", "close": 21.9, "volume": 1153058.0}, {"date": "2026-01-26", "close": 22.15, "volume": 843055.0}, {"date": "2026-01-27", "close": 22.31, "volume": 1351318.0}, {"date": "2026-01-28", "close": 22.53, "volume": 1027790.0}, {"date": "2026-01-29", "close": 22.51, "volume": 1455469.0}, {"date": "2026-01-30", "close": 22.31, "volume": 1177289.0}, {"date": "2026-02-02", "close": 22.11, "volume": 1403382.0}, {"date": "2026-02-03", "close": 21.2, "volume": 1143580.0}, {"date": "2026-02-04", "close": 22.32, "volume": 728592.0}, {"date": "2026-02-05", "close": 21.53, "volume": 1394787.0}, {"date": "2026-02-06", "close": 23.26, "volume": 1575995.0}, {"date": "2026-02-09", "close": 24.34, "volume": 2164669.0}, {"date": "2026-02-10", "close": 23.92, "volume": 1807821.0}, {"date": "2026-02-11", "close": 23.71, "volume": 976090.0}, {"date": "2026-02-12", "close": 21.85, "volume": 1053080.0}, {"date": "2026-02-13", "close": 21.48, "volume": 1267495.0}, {"date": "2026-02-17", "close": 20.79, "volume": 1068850.0}, {"date": "2026-02-18", "close": 21.0, "volume": 737429.0}, {"date": "2026-02-19", "close": 20.38, "volume": 644445.0}, {"date": "2026-02-20", "close": 20.12, "volume": 514394.0}, {"date": "2026-02-23", "close": 19.35, "volume": 730941.0}, {"date": "2026-02-24", "close": 19.28, "volume": 874467.0}, {"date": "2026-02-25", "close": 19.36, "volume": 671447.0}, {"date": "2026-02-26", "close": 19.54, "volume": 633636.0}, {"date": "2026-02-27", "close": 18.51, "volume": 765578.0}, {"date": "2026-03-02", "close": 18.66, "volume": 763450.0}, {"date": "2026-03-03", "close": 18.71, "volume": 1301577.0}, {"date": "2026-03-04", "close": 18.64, "volume": 701693.0}, {"date": "2026-03-05", "close": 18.23, "volume": 642670.0}, {"date": "2026-03-06", "close": 17.2, "volume": 889998.0}, {"date": "2026-03-09", "close": 16.74, "volume": 1158355.0}, {"date": "2026-03-10", "close": 16.91, "volume": 590863.0}, {"date": "2026-03-11", "close": 16.78, "volume": 486549.0}, {"date": "2026-03-12", "close": 16.03, "volume": 1111212.0}, {"date": "2026-03-13", "close": 16.09, "volume": 857572.0}, {"date": "2026-03-16", "close": 16.81, "volume": 833198.0}, {"date": "2026-03-17", "close": 17.23, "volume": 873000.0}, {"date": "2026-03-18", "close": 16.92, "volume": 1256741.0}, {"date": "2026-03-19", "close": 17.3, "volume": 990407.0}, {"date": "2026-03-20", "close": 16.96, "volume": 1037814.0}, {"date": "2026-03-23", "close": 17.26, "volume": 678135.0}, {"date": "2026-03-24", "close": 17.24, "volume": 439114.0}, {"date": "2026-03-25", "close": 17.43, "volume": 390839.0}, {"date": "2026-03-26", "close": 17.5, "volume": 366865.0}, {"date": "2026-03-27", "close": 17.23, "volume": 519701.0}, {"date": "2026-03-30", "close": 17.49, "volume": 683949.0}, {"date": "2026-03-31", "close": 18.16, "volume": 993021.0}, {"date": "2026-04-01", "close": 18.0, "volume": 642223.0}, {"date": "2026-04-02", "close": 17.65, "volume": 773420.0}, {"date": "2026-04-06", "close": 17.72, "volume": 809855.0}, {"date": "2026-04-07", "close": 17.88, "volume": 700098.0}, {"date": "2026-04-08", "close": 19.23, "volume": 1058915.0}, {"date": "2026-04-09", "close": 20.29, "volume": 1598986.0}, {"date": "2026-04-10", "close": 20.43, "volume": 826956.0}, {"date": "2026-04-13", "close": 20.96, "volume": 894941.0}, {"date": "2026-04-14", "close": 21.5, "volume": 1320958.0}, {"date": "2026-04-15", "close": 21.63, "volume": 870310.0}, {"date": "2026-04-16", "close": 21.58, "volume": 773954.0}, {"date": "2026-04-17", "close": 21.56, "volume": 1077598.0}, {"date": "2026-04-20", "close": 21.5, "volume": 490804.0}, {"date": "2026-04-21", "close": 21.31, "volume": 762847.0}, {"date": "2026-04-22", "close": 21.37, "volume": 500048.0}, {"date": "2026-04-23", "close": 20.93, "volume": 593431.0}, {"date": "2026-04-24", "close": 21.07, "volume": 651270.0}, {"date": "2026-04-27", "close": 21.86, "volume": 675975.0}, {"date": "2026-04-28", "close": 22.06, "volume": 1044073.0}, {"date": "2026-04-29", "close": 21.42, "volume": 767361.0}, {"date": "2026-04-30", "close": 22.74, "volume": 1501867.0}, {"date": "2026-05-01", "close": 20.61, "volume": 3284234.0}, {"date": "2026-05-04", "close": 19.35, "volume": 1952615.0}, {"date": "2026-05-05", "close": 19.56, "volume": 1859740.0}, {"date": "2026-05-06", "close": 19.34, "volume": 1061149.0}, {"date": "2026-05-07", "close": 18.83, "volume": 1410975.0}, {"date": "2026-05-08", "close": 18.38, "volume": 1575220.0}, {"date": "2026-05-11", "close": 18.08, "volume": 1127789.0}, {"date": "2026-05-12", "close": 17.94, "volume": 2166331.0}, {"date": "2026-05-13", "close": 17.98, "volume": 966194.0}, {"date": "2026-05-14", "close": 18.41, "volume": 1426729.0}, {"date": "2026-05-15", "close": 18.33, "volume": 771973.0}, {"date": "2026-05-18", "close": 17.97, "volume": 1072359.0}, {"date": "2026-05-19", "close": 17.43, "volume": 986146.0}, {"date": "2026-05-20", "close": 17.71, "volume": 821914.0}, {"date": "2026-05-21", "close": 18.37, "volume": 1112626.0}, {"date": "2026-05-22", "close": 18.68, "volume": 565138.0}, {"date": "2026-05-26", "close": 18.97, "volume": 762327.0}, {"date": "2026-05-27", "close": 18.38, "volume": 1007640.0}, {"date": "2026-05-28", "close": 17.53, "volume": 1288922.0}, {"date": "2026-05-29", "close": 17.16, "volume": 2238415.0}, {"date": "2026-06-01", "close": 16.69, "volume": 1696373.0}, {"date": "2026-06-02", "close": 16.16, "volume": 1180260.0}, {"date": "2026-06-03", "close": 15.14, "volume": 1998001.0}, {"date": "2026-06-04", "close": 15.52, "volume": 1702471.0}, {"date": "2026-06-05", "close": 15.48, "volume": 1375584.0}, {"date": "2026-06-08", "close": 15.6, "volume": 1160045.0}, {"date": "2026-06-09", "close": 15.31, "volume": 2205142.0}, {"date": "2026-06-10", "close": 14.71, "volume": 1250332.0}, {"date": "2026-06-11", "close": 15.47, "volume": 2214699.0}, {"date": "2026-06-12", "close": 15.66, "volume": 1307180.0}, {"date": "2026-06-15", "close": 16.01, "volume": 1866226.0}, {"date": "2026-06-16", "close": 16.49, "volume": 1148725.0}, {"date": "2026-06-17", "close": 15.98, "volume": 1180158.0}, {"date": "2026-06-18", "close": 15.85, "volume": 1448799.0}, {"date": "2026-06-22", "close": 16.015, "volume": 1032433.0}, {"date": "2026-06-23", "close": 16.11, "volume": 1258828.0}, {"date": "2026-06-24", "close": 16.16, "volume": 1242444.0}, {"date": "2026-06-25", "close": 16.12, "volume": 1108597.0}, {"date": "2026-06-26", "close": 16.56, "volume": 5249648.0}, {"date": "2026-06-29", "close": 15.42, "volume": 1475701.0}, {"date": "2026-06-30", "close": 15.96, "volume": 1310776.0}, {"date": "2026-07-01", "close": 16.13, "volume": 1118619.0}, {"date": "2026-07-02", "close": 16.47, "volume": 989008.0}, {"date": "2026-07-06", "close": 17.22, "volume": 1054401.0}, {"date": "2026-07-07", "close": 16.31, "volume": 786707.0}, {"date": "2026-07-08", "close": 14.94, "volume": 1012551.0}, {"date": "2026-07-09", "close": 15.52, "volume": 1163057.0}, {"date": "2026-07-10", "close": 14.91, "volume": 823569.0}, {"date": "2026-07-13", "close": 14.91, "volume": 939649.0}, {"date": "2026-07-14", "close": 15.4, "volume": 591633.0}, {"date": "2026-07-15", "close": 15.89, "volume": 1154087.0}, {"date": "2026-07-16", "close": 16.44, "volume": 968902.0}, {"date": "2026-07-17", "close": 15.89, "volume": 1120807.0}, {"date": "2026-07-20", "close": 15.72, "volume": 673367.0}, {"date": "2026-07-21", "close": 15.665, "volume": 885641.0}, {"date": "2026-07-22", "close": 15.13, "volume": 1302826.0}, {"date": "2026-07-23", "close": 14.96, "volume": 1338847.0}, {"date": "2026-07-24", "close": 15.67, "volume": 824692.0}, {"date": "2026-07-27", "close": 16.17, "volume": 1017046.0}, {"date": "2026-07-28", "close": 16.13, "volume": 1185474.0}, {"date": "2026-07-29", "close": 14.85, "volume": 1351054.0}, {"date": "2026-07-30", "close": 14.91, "volume": 1981686.0}, {"date": "2026-07-31", "close": 17.65, "volume": 3477047.0}, {"date": "2026-08-03", "close": 17.17, "volume": 1805970.0}, {"date": "2026-08-04", "close": 17.05, "volume": 1460630.0}, {"date": "2026-08-05", "close": 17.32, "volume": 1116375.0}, {"date": "2026-08-06", "close": 17.06, "volume": 718464.0}, {"date": "2026-08-07", "close": 17.5, "volume": 1474582.0}, {"date": "2026-08-10", "close": 17.035, "volume": 823916.0}, {"date": "2026-08-11", "close": 17.76, "volume": 1586886.0}, {"date": "2026-08-12", "close": 17.25, "volume": 897326.0}, {"date": "2026-08-13", "close": 18.0, "volume": 702935.0}, {"date": "2026-08-14", "close": 17.38, "volume": 687276.0}, {"date": "2026-08-17", "close": 16.78, "volume": 820737.0}, {"date": "2026-08-18", "close": 16.17, "volume": 1132541.0}, {"date": "2026-08-19", "close": 16.63, "volume": 1001656.0}, {"date": "2026-08-20", "close": 15.97, "volume": 951583.0}, {"date": "2026-08-21", "close": 16.61, "volume": 841455.0}, {"date": "2026-08-24", "close": 16.46, "volume": 628420.0}, {"date": "2026-08-25", "close": 16.57, "volume": 554485.0}, {"date": "2026-08-26", "close": 16.49, "volume": 608910.0}, {"date": "2026-08-27", "close": 16.95, "volume": 941531.0}, {"date": "2026-08-28", "close": 16.98, "volume": 664174.0}, {"date": "2026-08-31", "close": 16.63, "volume": 923729.0}, {"date": "2026-09-01", "close": 16.4, "volume": 1125169.0}, {"date": "2026-09-02", "close": 16.39, "volume": 640420.0}, {"date": "2026-09-03", "close": 16.93, "volume": 867353.0}, {"date": "2026-09-04", "close": 16.8, "volume": 820250.0}, {"date": "2026-09-08", "close": 16.58, "volume": 593274.0}, {"date": "2026-09-09", "close": 16.04, "volume": 711401.0}, {"date": "2026-09-10", "close": 15.17, "volume": 2299027.0}, {"date": "2026-09-11", "close": 14.79, "volume": 1586595.0}, {"date": "2026-09-14", "close": 14.37, "volume": 2095367.0}, {"date": "2026-09-15", "close": 13.41, "volume": 1643526.0}, {"date": "2026-09-16", "close": 12.75, "volume": 1956136.0}, {"date": "2026-09-17", "close": 12.77, "volume": 1809675.0}, {"date": "2026-09-18", "close": 12.96, "volume": 2505844.0}, {"date": "2026-09-21", "close": 13.45, "volume": 1278117.0}, {"date": "2026-09-22", "close": 13.34, "volume": 2042453.0}], "refreshing": true}