{"ticker": "AENT", "overview": {"cik": "1823584", "ticker": "AENT", "name": "ALLIANCE ENTERTAINMENT HOLDING CORP", "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "sic": "5099", "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035114", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-07-07", "title": "Form DEF 14C", "accession": "0001493152-26-032242", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-031100", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-06-25", "title": "Form PRE 14C", "accession": "0001493152-26-029994", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001773", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001493152-26-025012", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005231", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001493152-26-023795", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023212", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023051", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006492", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "Quarterly report", "accession": "0001493152-26-006391", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021989", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001493152-25-021893", "price_sensitive": true}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001493152-25-021509", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001493152-25-021508", "price_sensitive": false}, {"form": "3", "date": "2025-11-10", "title": "Initial insider holdings", "accession": "0001493152-25-021502", "price_sensitive": false}, {"form": "3", "date": "2025-11-10", "title": "Initial insider holdings", "accession": "0001493152-25-021500", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001493152-25-021118", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "Material event", "accession": "0001493152-25-016711", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-09-25", "title": "Proxy statement", "accession": "0001493152-25-014857", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-10", "title": "Material event", "accession": "0001493152-25-012991", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-10", "title": "Annual report", "accession": "0001493152-25-012989", "price_sensitive": true}, {"form": "4", "date": "2025-09-09", "title": "Insider transaction", "accession": "0001493152-25-012931", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-24", "title": "Material event", "accession": "0001493152-25-011371", "price_sensitive": true}]}, "description": "ALLIANCE ENTERTAINMENT HOLDING CORP trades as AENT on the NASDAQ and is registered in the United States, classified under Wholesale-Durable Goods, NEC (SIC 5099). Privy Trades holds 22 insider filings for the company, from June 2023 to June 2025. Across those, 6 insiders disclosed 13 open-market purchases totalling $2.69B. The most recent filing on record is dated 6 November 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 2692084021.0872, "sell_n": 0, "sell_sum": 0, "net": 2692084021.0872, "insiders": 6, "first_date": "2023-06-30", "last_date": "2025-06-18"}, "metrics": {"ticker": "AENT", "has_prices": true, "as_of": "2026-09-18", "last": 5.03, "prev_close": 4.85, "change": 0.1800000000000006, "change_pct": 0.037113402061855795, "session_volume": 93732.0, "vwap_5": 5.392134809172419, "vwap_20": 6.270996767072526, "vwap_60": 6.240947729118309, "vwap_250": 6.423662749234024, "high_52w": 8.43, "low_52w": 4.62, "avg_volume_20": 460132.5, "sessions": 400, "market_cap": {"value": 256181773.10000002, "shares": 50930770.0, "as_of": "2024-05-09", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001493152-25-021508", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Sheila Bangalore", "who_key": "Bangalore Sheila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225021508/0001493152-25-021508-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520726}, {"id": "0001493152-25-021509", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Dmitry Kozko", "who_key": "Kozko Dmitry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225021509/0001493152-25-021509-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520726}, {"id": "0001493152-25-012931", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Robert R. Black", "who_key": "Black Robert R.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32875.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "C-suite exec buys $33K of AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225012931/0001493152-25-012931-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723766}, {"id": "0001641172-25-013805", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000164117225013805/0001641172-25-013805-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746806}, {"id": "0001641172-25-013154", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5400.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director buys $5K of AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000164117225013154/0001641172-25-013154-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755446}, {"id": "0001493152-25-009579", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225009579/0001493152-25-009579-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874966}, {"id": "0001493152-25-009265", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225009265/0001493152-25-009265-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877846}, {"id": "0001493152-25-008579", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2690697072.0, "score": 85.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 4 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008579/0001493152-25-008579-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883606}, {"id": "0001493152-25-008864", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 269069.7072, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "3 insiders now buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008864/0001493152-25-008864-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883606}, {"id": "0001493152-25-008527", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008527/0001493152-25-008527-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886486}, {"id": "0001493152-25-008183", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16825.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "4 insiders now buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008183/0001493152-25-008183-index.htm", "trade_date": "2025-02-22", "timestamp": "2025-02-22", "mins": 890806}, {"id": "0001104659-24-067745", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4180.38, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 4 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924067745/0001104659-24-067745-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276726}, {"id": "0001104659-24-062649", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Terilea J. Wielenga", "who_key": "Wielenga Terilea J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20400.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 4 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062649/0001104659-24-062649-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298326}, {"id": "0001104659-24-062647", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Walter Tommy Donaldson III", "who_key": "Donaldson Walter Tommy III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38100.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider cluster: 5 buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062647/0001104659-24-062647-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299766}, {"id": "0001104659-24-051947", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499.0, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider cluster: 6 buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924051947/0001104659-24-051947-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406326}, {"id": "0001104659-23-078171", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249900.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider cluster: 7 buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078171/0001104659-23-078171-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001104659-23-078172", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249900.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider cluster: 7 buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078172/0001104659-23-078172-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001104659-23-078175", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Thomas M. Finke", "who_key": "Finke Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249900.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 6 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078175/0001104659-23-078175-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001104659-23-078178", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Walter Tommy Donaldson III", "who_key": "Donaldson Walter Tommy III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249900.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 6 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078178/0001104659-23-078178-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001104659-23-072898", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "John Edwin Kutch", "who_key": "Kutch John Edwin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923072898/0001104659-23-072898-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001104659-23-072900", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Chris Nagelson", "who_key": "Nagelson Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923072900/0001104659-23-072900-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}, {"id": "0001104659-23-072902", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Terilea J. Wielenga", "who_key": "Wielenga Terilea J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923072902/0001104659-23-072902-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780726}], "recent_buys": [{"id": "0001493152-25-012931", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Robert R. Black", "who_key": "Black Robert R.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32875.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "C-suite exec buys $33K of AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225012931/0001493152-25-012931-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723766}, {"id": "0001641172-25-013154", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5400.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Director buys $5K of AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000164117225013154/0001641172-25-013154-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755446}, {"id": "0001493152-25-008864", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 269069.7072, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "3 insiders now buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008864/0001493152-25-008864-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883606}, {"id": "0001493152-25-008579", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2690697072.0, "score": 85.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 4 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008579/0001493152-25-008579-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883606}, {"id": "0001493152-25-008183", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16825.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "4 insiders now buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008183/0001493152-25-008183-index.htm", "trade_date": "2025-02-22", "timestamp": "2025-02-22", "mins": 890806}, {"id": "0001104659-24-067745", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4180.38, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 4 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924067745/0001104659-24-067745-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276726}, {"id": "0001104659-24-062649", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Terilea J. Wielenga", "who_key": "Wielenga Terilea J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20400.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 4 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062649/0001104659-24-062649-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298326}, {"id": "0001104659-24-062647", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Walter Tommy Donaldson III", "who_key": "Donaldson Walter Tommy III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38100.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider cluster: 5 buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062647/0001104659-24-062647-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299766}, {"id": "0001104659-24-051947", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499.0, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider cluster: 6 buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924051947/0001104659-24-051947-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406326}, {"id": "0001104659-23-078178", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Walter Tommy Donaldson III", "who_key": "Donaldson Walter Tommy III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249900.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 6 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078178/0001104659-23-078178-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001104659-23-078175", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Thomas M. Finke", "who_key": "Finke Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249900.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "That makes 6 insiders into AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078175/0001104659-23-078175-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}, {"id": "0001104659-23-078172", "src": "INSIDERS", "ticker": "AENT", "cik": "1823584", "company": "ALLIANCE ENTERTAINMENT HOLDING CORP", "company_raw": "ALLIANCE ENTERTAINMENT HOLDING CORP", "who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249900.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods, NEC", "country": "United States", "headline": "Insider cluster: 7 buying AENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078172/0001104659-23-078172-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759126}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0910", "new_value": "0.1849", "effective": "2024-11-22", "evidence": "AENTW moved 1:2 in one session on 2024-11-22 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.247511"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alliance Entertainment Holding Corporation - Warrants", "new_value": "ALLIANCE ENTERTAINMENT HOLDING CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823584", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823584", "applied": 1, "detected_at": "2026-09-10T03:13:50.942476"}]}, "key_people": [{"who": "Jeffrey Clinton Walker", "who_key": "Walker Jeffrey Clinton", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2691216041.7072, "sold": 0, "net": 2691216041.7072, "trades": 3, "top_score": 85.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2690697072.0, "date": "2025-02-27", "score": 85.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008579/0001493152-25-008579-index.htm"}, {"action": "BUY", "amount": 269069.7072, "date": "2025-02-27", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008864/0001493152-25-008864-index.htm"}, {"action": "BUY", "amount": 249900.0, "date": "2023-06-30", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078171/0001104659-23-078171-index.htm"}], "latest": {"action": "BUY", "amount": 2690697072.0, "date": "2025-02-27", "score": 85.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008579/0001493152-25-008579-index.htm"}}, {"who": "Walter Tommy Donaldson III", "who_key": "Donaldson Walter Tommy III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 288000.0, "sold": 0, "net": 288000.0, "trades": 2, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 38100.0, "date": "2024-05-14", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062647/0001104659-24-062647-index.htm"}, {"action": "BUY", "amount": 249900.0, "date": "2023-06-30", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078178/0001104659-23-078178-index.htm"}], "latest": {"action": "BUY", "amount": 38100.0, "date": "2024-05-14", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062647/0001104659-24-062647-index.htm"}}, {"who": "Bruce A. Ogilvie Jr", "who_key": "Ogilvie Bruce A Jr", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 276804.38, "sold": 0, "net": 276804.38, "trades": 5, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5400.0, "date": "2025-05-27", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000164117225013154/0001641172-25-013154-index.htm"}, {"action": "BUY", "amount": 16825.0, "date": "2025-02-22", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225008183/0001493152-25-008183-index.htm"}, {"action": "BUY", "amount": 4180.38, "date": "2024-05-30", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924067745/0001104659-24-067745-index.htm"}, {"action": "BUY", "amount": 499.0, "date": "2024-03-01", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924051947/0001104659-24-051947-index.htm"}, {"action": "BUY", "amount": 249900.0, "date": "2023-06-30", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078172/0001104659-23-078172-index.htm"}], "latest": {"action": "BUY", "amount": 5400.0, "date": "2025-05-27", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000164117225013154/0001641172-25-013154-index.htm"}}, {"who": "Thomas M. Finke", "who_key": "Finke Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 249900.0, "sold": 0, "net": 249900.0, "trades": 1, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 249900.0, "date": "2023-06-30", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078175/0001104659-23-078175-index.htm"}], "latest": {"action": "BUY", "amount": 249900.0, "date": "2023-06-30", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465923078175/0001104659-23-078175-index.htm"}}, {"who": "Robert R. Black", "who_key": "Black Robert R.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 32875.0, "sold": 0, "net": 32875.0, "trades": 1, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 32875.0, "date": "2025-06-18", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225012931/0001493152-25-012931-index.htm"}], "latest": {"action": "BUY", "amount": 32875.0, "date": "2025-06-18", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000149315225012931/0001493152-25-012931-index.htm"}}, {"who": "Terilea J. Wielenga", "who_key": "Wielenga Terilea J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20400.0, "sold": 0, "net": 20400.0, "trades": 1, "top_score": 40.3, "lean": "buying", "history": [{"action": "BUY", "amount": 20400.0, "date": "2024-05-15", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062649/0001104659-24-062649-index.htm"}], "latest": {"action": "BUY", "amount": 20400.0, "date": "2024-05-15", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823584/000110465924062649/0001104659-24-062649-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035114", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-07-07", "title": "Form DEF 14C", "accession": "0001493152-26-032242", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-031100", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-06-25", "title": "Form PRE 14C", "accession": "0001493152-26-029994", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001773", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001493152-26-025012", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005231", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001493152-26-023795", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023212", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023051", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006492", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "Quarterly report", "accession": "0001493152-26-006391", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021989", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001493152-25-021893", "price_sensitive": true}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001493152-25-021509", "price_sensitive": false}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001493152-25-021508", "price_sensitive": false}, {"form": "3", "date": "2025-11-10", "title": "Initial insider holdings", "accession": "0001493152-25-021502", "price_sensitive": false}, {"form": "3", "date": "2025-11-10", "title": "Initial insider holdings", "accession": "0001493152-25-021500", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001493152-25-021118", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "Material event", "accession": "0001493152-25-016711", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-09-25", "title": "Proxy statement", "accession": "0001493152-25-014857", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-10", "title": "Material event", "accession": "0001493152-25-012991", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-10", "title": "Annual report", "accession": "0001493152-25-012989", "price_sensitive": true}, {"form": "4", "date": "2025-09-09", "title": "Insider transaction", "accession": "0001493152-25-012931", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-24", "title": "Material event", "accession": "0001493152-25-011371", "price_sensitive": true}], "performance": {"ticker": "AENT", "has_prices": true, "summary": {"n": 13, "avg": 0.8657112068161675, "win_rate": 1.0, "best": 1.9763313609467459, "worst": 0.27341772151898736, "as_of": "2026-09-18"}, "buys": [{"who": "Black Robert R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 32875.0, "date": "2025-06-18", "score": 40.1, "ref_price": 3.05, "return": 0.6491803278688526}, {"who": "Ogilvie Bruce A Jr", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 5400.0, "date": "2025-05-27", "score": 24.7, "ref_price": 2.62, "return": 0.9198473282442748}, {"who": "Walker Jeffrey Clinton", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 269069.7072, "date": "2025-02-27", "score": 54.2, "ref_price": 3.95, "return": 0.27341772151898736}, {"who": "Walker Jeffrey Clinton", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2690697072.0, "date": "2025-02-27", "score": 85.0, "ref_price": 3.95, "return": 0.27341772151898736}, {"who": "Ogilvie Bruce A Jr", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 16825.0, "date": "2025-02-22", "score": 30.0, "ref_price": 3.7, "return": 0.35945945945945945}, {"who": "Ogilvie Bruce A Jr", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 4180.38, "date": "2024-05-30", "score": 23.6, "ref_price": 2.48, "return": 1.028225806451613}, {"who": "Wielenga Terilea J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20400.0, "date": "2024-05-15", "score": 40.3, "ref_price": 2.59, "return": 0.9420849420849423}, {"who": "Donaldson Walter Tommy III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38100.0, "date": "2024-05-14", "score": 43.1, "ref_price": 2.59, "return": 0.9420849420849423}, {"who": "Ogilvie Bruce A Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499.0, "date": "2024-03-01", "score": 17.1, "ref_price": 1.69, "return": 1.9763313609467459}, {"who": "Donaldson Walter Tommy III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249900.0, "date": "2023-06-30", "score": 43.8, "ref_price": 2.55, "return": 0.9725490196078433}, {"who": "Finke Thomas M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249900.0, "date": "2023-06-30", "score": 51.4, "ref_price": 2.55, "return": 0.9725490196078433}, {"who": "Ogilvie Bruce A Jr", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 249900.0, "date": "2023-06-30", "score": 43.9, "ref_price": 2.55, "return": 0.9725490196078433}, {"who": "Walker Jeffrey Clinton", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 249900.0, "date": "2023-06-30", "score": 53.8, "ref_price": 2.55, "return": 0.9725490196078433}]}, "price_series": [{"date": "2023-03-20", "close": 3.85, "volume": 100.0}, {"date": "2023-03-21", "close": 3.8, "volume": 1014.0}, {"date": "2023-03-22", "close": 3.5, "volume": 650.0}, {"date": "2023-03-23", "close": 4.2, "volume": 1536.0}, {"date": "2023-03-24", "close": 4.2, "volume": null}, {"date": "2023-03-27", "close": 4.2, "volume": null}, {"date": "2023-03-28", "close": 3.45, "volume": 500.0}, {"date": "2023-03-29", "close": 3.85, "volume": 295.0}, {"date": "2023-03-30", "close": 3.5, "volume": 5045.0}, {"date": "2023-03-31", "close": 3.3, "volume": 375.0}, {"date": "2023-04-03", "close": 3.31, "volume": 1406.0}, {"date": "2023-04-04", "close": 3.5, "volume": 758.0}, {"date": "2023-04-05", "close": 3.5, "volume": null}, {"date": "2023-04-06", "close": 3.38, "volume": 259.0}, {"date": "2023-04-10", "close": 3.38, "volume": 3895.0}, {"date": "2023-04-11", "close": 3.25, "volume": 2700.0}, {"date": "2023-04-12", "close": 3.21, "volume": 4831.0}, {"date": "2023-04-13", "close": 3.21, "volume": 196.0}, {"date": "2023-04-14", "close": 3.0, "volume": 4266.0}, {"date": "2023-04-17", "close": 3.0, "volume": null}, {"date": "2023-04-18", "close": 2.19, "volume": 6071.0}, {"date": "2023-04-19", "close": 2.75, "volume": 440.0}, {"date": "2023-04-20", "close": 2.5, "volume": 1144.0}, {"date": "2023-04-21", "close": 2.5, "volume": null}, {"date": "2023-04-24", "close": 2.5, "volume": null}, {"date": "2023-04-25", "close": 2.62, "volume": 1100.0}, {"date": "2023-04-26", "close": 2.68, "volume": 1800.0}, {"date": "2023-04-27", "close": 2.74, "volume": 1500.0}, {"date": "2023-04-28", "close": 3.4, "volume": 810.0}, {"date": "2023-05-01", "close": 3.4, "volume": 1000.0}, {"date": "2023-05-02", "close": 3.21, "volume": 2737.0}, {"date": "2023-05-03", "close": 3.21, "volume": null}, {"date": "2023-05-04", "close": 3.21, "volume": null}, {"date": "2023-05-05", "close": 3.21, "volume": null}, {"date": "2023-05-08", "close": 3.21, "volume": null}, {"date": "2023-05-09", "close": 3.21, "volume": null}, {"date": "2023-05-10", "close": 3.4, "volume": 1062.0}, {"date": "2023-05-11", "close": 3.21, "volume": 427.0}, {"date": "2023-05-12", "close": 3.4, "volume": 400.0}, {"date": "2023-05-15", "close": 3.0, "volume": 714.0}, {"date": "2023-05-16", "close": 3.0, "volume": 2193.0}, {"date": "2023-05-17", "close": 3.0, "volume": null}, {"date": "2023-05-18", "close": 3.0, "volume": null}, {"date": "2023-05-19", "close": 3.29, "volume": 651.0}, {"date": "2023-05-22", "close": 3.085, "volume": 242.0}, {"date": "2023-05-23", "close": 3.0, "volume": 200.0}, {"date": "2023-05-24", "close": 3.0, "volume": null}, {"date": "2023-05-25", "close": 3.0, "volume": 200.0}, {"date": "2023-05-26", "close": 2.75, "volume": 728.0}, {"date": "2023-05-30", "close": 2.5, "volume": 1600.0}, {"date": "2023-05-31", "close": 2.75, "volume": 2857.0}, {"date": "2023-06-01", "close": 3.0, "volume": 1500.0}, {"date": "2023-06-02", "close": 3.0, "volume": null}, {"date": "2023-06-05", "close": 3.0, "volume": 509.0}, {"date": "2023-06-06", "close": 3.0, "volume": null}, {"date": "2023-06-07", "close": 3.0, "volume": null}, {"date": "2023-06-08", "close": 3.0, "volume": null}, {"date": "2023-06-09", "close": 3.0, "volume": null}, {"date": "2023-06-12", "close": 3.0, "volume": 203.0}, {"date": "2023-06-13", "close": 3.0, "volume": null}, {"date": "2023-06-14", "close": 3.3, "volume": 2124.0}, {"date": "2023-06-15", "close": 3.25, "volume": 2600.0}, {"date": "2023-06-16", "close": 3.588, "volume": 3098.0}, {"date": "2023-06-20", "close": 3.5, "volume": 4305.0}, {"date": "2023-06-21", "close": 3.47, "volume": 1410.0}, {"date": "2023-06-22", "close": 3.4331, "volume": 5158.0}, {"date": "2023-06-23", "close": 4.1, "volume": 2546.0}, {"date": "2023-06-26", "close": 3.7625, "volume": 2307.0}, {"date": "2023-06-27", "close": 3.3, "volume": 4747.0}, {"date": "2023-06-28", "close": 3.44, "volume": 4510.0}, {"date": "2023-06-29", "close": 3.3, "volume": 1671.0}, {"date": "2023-06-30", "close": 2.55, "volume": 299486.0}, {"date": "2023-07-03", "close": 2.76, "volume": 463419.0}, {"date": "2023-07-05", "close": 2.44, "volume": 73742.0}, {"date": "2023-07-06", "close": 2.41, "volume": 52192.0}, {"date": "2023-07-07", "close": 2.32, "volume": 51841.0}, {"date": "2023-07-10", "close": 2.41, "volume": 22646.0}, {"date": "2023-07-11", "close": 2.35, "volume": 13082.0}, {"date": "2023-07-12", "close": 2.3, "volume": 14174.0}, {"date": "2023-07-13", "close": 2.25, "volume": 30674.0}, {"date": "2023-07-14", "close": 2.68, "volume": 403371.0}, {"date": "2023-07-17", "close": 2.41, "volume": 67385.0}, {"date": "2023-07-18", "close": 2.265, "volume": 42341.0}, {"date": "2023-07-19", "close": 2.26, "volume": 22656.0}, {"date": "2023-07-20", "close": 2.28, "volume": 26365.0}, {"date": "2023-07-21", "close": 2.165, "volume": 20699.0}, {"date": "2023-07-24", "close": 2.07, "volume": 20454.0}, {"date": "2023-07-25", "close": 2.03, "volume": 12131.0}, {"date": "2023-07-26", "close": 2.03, "volume": 9710.0}, {"date": "2023-07-27", "close": 1.9, "volume": 23539.0}, {"date": "2023-07-28", "close": 1.86, "volume": 14313.0}, {"date": "2023-07-31", "close": 1.86, "volume": 22850.0}, {"date": "2023-08-01", "close": 1.99, "volume": 8791.0}, {"date": "2023-08-02", "close": 2.04, "volume": 14442.0}, {"date": "2023-08-03", "close": 1.9999, "volume": 26851.0}, {"date": "2023-08-04", "close": 2.05, "volume": 13844.0}, {"date": "2023-08-07", "close": 2.05, "volume": 4250.0}, {"date": "2023-08-08", "close": 2.05, "volume": 9685.0}, {"date": "2023-08-09", "close": 2.08, "volume": 5417.0}, {"date": "2023-08-10", "close": 2.1, "volume": 2878.0}, {"date": "2023-08-11", "close": 2.08, "volume": 2706.0}, {"date": "2023-08-14", "close": 2.08, "volume": 4091.0}, {"date": "2023-08-15", "close": 2.03, "volume": 10621.0}, {"date": "2023-08-16", "close": 2.06, "volume": 7558.0}, {"date": "2023-08-17", "close": 2.01, "volume": 1241.0}, {"date": "2023-08-18", "close": 2.04, "volume": 3011.0}, {"date": "2023-08-21", "close": 1.99, "volume": 2853.0}, {"date": "2023-08-22", "close": 2.04, "volume": 8531.0}, {"date": "2023-08-23", "close": 1.98, "volume": 5380.0}, {"date": "2023-08-24", "close": 1.95, "volume": 9105.0}, {"date": "2023-08-25", "close": 2.2, "volume": 7707.0}, {"date": "2023-08-28", "close": 2.04, "volume": 10746.0}, {"date": "2023-08-29", "close": 2.0, "volume": 7600.0}, {"date": "2023-08-30", "close": 2.01, "volume": 15347.0}, {"date": "2023-08-31", "close": 2.02, "volume": 12058.0}, {"date": "2023-09-01", "close": 1.99, "volume": 19940.0}, {"date": "2023-09-05", "close": 2.01, "volume": 8809.0}, {"date": "2023-09-06", "close": 2.0, "volume": 23259.0}, {"date": "2023-09-07", "close": 1.8, "volume": 20142.0}, {"date": "2023-09-08", "close": 1.84, "volume": 6384.0}, {"date": "2023-09-11", "close": 1.86, "volume": 6279.0}, {"date": "2023-09-12", "close": 1.8, "volume": 2844.0}, {"date": "2023-09-13", "close": 1.79, "volume": 6529.0}, {"date": "2023-09-14", "close": 1.7, "volume": 20293.0}, {"date": "2023-09-15", "close": 1.68, "volume": 47926.0}, {"date": "2023-09-18", "close": 1.53, "volume": 16927.0}, {"date": "2023-09-19", "close": 1.41, "volume": 42975.0}, {"date": "2023-09-20", "close": 1.06, "volume": 13277.0}, {"date": "2023-09-21", "close": 1.14, "volume": 94500.0}, {"date": "2023-09-22", "close": 1.15, "volume": 5229.0}, {"date": "2023-09-25", "close": 1.1, "volume": 4934.0}, {"date": "2023-09-26", "close": 1.08, "volume": 4039.0}, {"date": "2023-09-27", "close": 1.2, "volume": 7492.0}, {"date": "2023-09-28", "close": 1.22, "volume": 4601.0}, {"date": "2023-09-29", "close": 1.11, "volume": 3181.0}, {"date": "2023-10-02", "close": 1.23, "volume": 9232.0}, {"date": "2023-10-03", "close": 1.19, "volume": 10564.0}, {"date": "2023-10-04", "close": 1.23, "volume": 7756.0}, {"date": "2023-10-05", "close": 1.29, "volume": 8290.0}, {"date": "2023-10-06", "close": 1.36, "volume": 11869.0}, {"date": "2023-10-09", "close": 1.3, "volume": 31480.0}, {"date": "2023-10-10", "close": 1.34, "volume": 4176.0}, {"date": "2023-10-11", "close": 1.31, "volume": 7410.0}, {"date": "2023-10-12", "close": 1.1724, "volume": 2552.0}, {"date": "2023-10-13", "close": 1.17, "volume": 6994.0}, {"date": "2023-10-16", "close": 1.24, "volume": 6097.0}, {"date": "2023-10-17", "close": 1.32, "volume": 2410.0}, {"date": "2023-10-18", "close": 1.32, "volume": 17010.0}, {"date": "2023-10-19", "close": 1.27, "volume": 7665.0}, {"date": "2023-10-20", "close": 1.25, "volume": 9854.0}, {"date": "2023-10-23", "close": 1.23, "volume": 5933.0}, {"date": "2023-10-24", "close": 1.32, "volume": 5105.0}, {"date": "2023-10-25", "close": 1.3, "volume": 3797.0}, {"date": "2023-10-26", "close": 1.27, "volume": 3417.0}, {"date": "2023-10-27", "close": 1.25, "volume": 8853.0}, {"date": "2023-10-30", "close": 1.25, "volume": 2795.0}, {"date": "2023-10-31", "close": 1.24, "volume": 3689.0}, {"date": "2023-11-01", "close": 1.15, "volume": 4495.0}, {"date": "2023-11-02", "close": 1.19, "volume": 2179.0}, {"date": "2023-11-03", "close": 1.17, "volume": 4104.0}, {"date": "2023-11-06", "close": 1.11, "volume": 5668.0}, {"date": "2023-11-07", "close": 1.09, "volume": 137758.0}, {"date": "2023-11-08", "close": 1.04, "volume": 12964.0}, {"date": "2023-11-09", "close": 1.02, "volume": 9469.0}, {"date": "2023-11-10", "close": 1.1, "volume": 14648.0}, {"date": "2023-11-13", "close": 1.11, "volume": 19760.0}, {"date": "2023-11-14", "close": 1.07, "volume": 27896.0}, {"date": "2023-11-15", "close": 1.1, "volume": 4848.0}, {"date": "2023-11-16", "close": 1.09, "volume": 4219.0}, {"date": "2023-11-17", "close": 1.11, "volume": 1649.0}, {"date": "2023-11-20", "close": 1.07, "volume": 20406.0}, {"date": "2023-11-21", "close": 0.98, "volume": 14383.0}, {"date": "2023-11-22", "close": 1.0, "volume": 9490.0}, {"date": "2023-11-24", "close": 1.03, "volume": 2611.0}, {"date": "2023-11-27", "close": 0.955, "volume": 99921.0}, {"date": "2023-11-28", "close": 0.99, "volume": 37263.0}, {"date": "2023-11-29", "close": 0.998, "volume": 12134.0}, {"date": "2023-11-30", "close": 0.95, "volume": 7235.0}, {"date": "2023-12-01", "close": 0.99, "volume": 7929.0}, {"date": "2023-12-04", "close": 1.01, "volume": 8557.0}, {"date": "2023-12-05", "close": 0.9999, "volume": 3042.0}, {"date": "2023-12-06", "close": 0.9892, "volume": 11043.0}, {"date": "2023-12-07", "close": 0.95, "volume": 6973.0}, {"date": "2023-12-08", "close": 0.95, "volume": 32449.0}, {"date": "2023-12-11", "close": 0.81, "volume": 38618.0}, {"date": "2023-12-12", "close": 0.801, "volume": 30886.0}, {"date": "2023-12-13", "close": 0.8239, "volume": 1656.0}, {"date": "2023-12-14", "close": 0.873, "volume": 31866.0}, {"date": "2023-12-15", "close": 0.7443, "volume": 68828.0}, {"date": "2023-12-18", "close": 0.7752, "volume": 67433.0}, {"date": "2023-12-19", "close": 0.83, "volume": 45020.0}, {"date": "2023-12-20", "close": 0.819, "volume": 20127.0}, {"date": "2023-12-21", "close": 0.8999, "volume": 51428.0}, {"date": "2023-12-22", "close": 0.89, "volume": 12309.0}, {"date": "2023-12-26", "close": 0.899, "volume": 21925.0}, {"date": "2023-12-27", "close": 0.9, "volume": 4824.0}, {"date": "2023-12-28", "close": 0.86, "volume": 33498.0}, {"date": "2023-12-29", "close": 0.9282, "volume": 11980.0}, {"date": "2024-01-02", "close": 0.93, "volume": 3033.0}, {"date": "2024-01-03", "close": 0.9497, "volume": 13766.0}, {"date": "2024-01-04", "close": 1.02, "volume": 83425.0}, {"date": "2024-01-05", "close": 1.03, "volume": 8367.0}, {"date": "2024-01-08", "close": 1.03, "volume": 2634.0}, {"date": "2024-01-09", "close": 1.06, "volume": 20856.0}, {"date": "2024-01-10", "close": 1.04, "volume": 3433.0}, {"date": "2024-01-11", "close": 1.04, "volume": 10128.0}, {"date": "2024-01-12", "close": 1.12, "volume": 50380.0}, {"date": "2024-01-16", "close": 1.35, "volume": 148047.0}, {"date": "2024-01-17", "close": 1.35, "volume": 11700.0}, {"date": "2024-01-18", "close": 1.43, "volume": 64605.0}, {"date": "2024-01-19", "close": 1.46, "volume": 34801.0}, {"date": "2024-01-22", "close": 1.4, "volume": 31493.0}, {"date": "2024-01-23", "close": 1.4, "volume": 40318.0}, {"date": "2024-01-24", "close": 1.39, "volume": 7086.0}, {"date": "2024-01-25", "close": 1.3, "volume": 91308.0}, {"date": "2024-01-26", "close": 1.32, "volume": 3273.0}, {"date": "2024-01-29", "close": 1.35, "volume": 11964.0}, {"date": "2024-01-30", "close": 1.3, "volume": 8226.0}, {"date": "2024-01-31", "close": 1.35, "volume": 5165.0}, {"date": "2024-02-01", "close": 1.4, "volume": 8127.0}, {"date": "2024-02-02", "close": 1.3777, "volume": 7254.0}, {"date": "2024-02-05", "close": 1.35, "volume": 6809.0}, {"date": "2024-02-06", "close": 1.34, "volume": 12015.0}, {"date": "2024-02-07", "close": 1.45, "volume": 22813.0}, {"date": "2024-02-08", "close": 1.67, "volume": 122062.0}, {"date": "2024-02-09", "close": 1.75, "volume": 197372.0}, {"date": "2024-02-12", "close": 1.95, "volume": 36422.0}, {"date": "2024-02-13", "close": 1.92, "volume": 93829.0}, {"date": "2024-02-14", "close": 1.98, "volume": 79916.0}, {"date": "2024-02-15", "close": 1.94, "volume": 20799.0}, {"date": "2024-02-16", "close": 1.9, "volume": 10237.0}, {"date": "2024-02-20", "close": 1.89, "volume": 27132.0}, {"date": "2024-02-21", "close": 1.88, "volume": 5997.0}, {"date": "2024-02-22", "close": 1.89, "volume": 5369.0}, {"date": "2024-02-23", "close": 1.84, "volume": 4670.0}, {"date": "2024-02-26", "close": 1.8156, "volume": 21434.0}, {"date": "2024-02-27", "close": 1.8, "volume": 46642.0}, {"date": "2024-02-28", "close": 1.7, "volume": 33849.0}, {"date": "2024-02-29", "close": 1.69, "volume": 3688.0}, {"date": "2024-03-01", "close": 1.69, "volume": 23324.0}, {"date": "2024-03-04", "close": 1.47, "volume": 36955.0}, {"date": "2024-03-05", "close": 1.29, "volume": 38655.0}, {"date": "2024-03-06", "close": 1.28, "volume": 26917.0}, {"date": "2024-03-07", "close": 1.46, "volume": 34754.0}, {"date": "2024-03-08", "close": 1.67, "volume": 105260.0}, {"date": "2024-03-11", "close": 1.66, "volume": 6273.0}, {"date": "2024-03-12", "close": 1.5, "volume": 47351.0}, {"date": "2024-03-13", "close": 1.47, "volume": 5302.0}, {"date": "2024-03-14", "close": 1.59, "volume": 14331.0}, {"date": "2024-03-15", "close": 1.56, "volume": 3566.0}, {"date": "2024-03-18", "close": 1.54, "volume": 10084.0}, {"date": "2024-03-19", "close": 1.75, "volume": 13467.0}, {"date": "2024-03-20", "close": 1.74, "volume": 5568.0}, {"date": "2024-03-21", "close": 1.67, "volume": 54041.0}, {"date": "2024-03-22", "close": 1.83, "volume": 17514.0}, {"date": "2024-03-25", "close": 1.83, "volume": 18063.0}, {"date": "2024-03-26", "close": 2.06, "volume": 26125.0}, {"date": "2024-03-27", "close": 2.14, "volume": 29613.0}, {"date": "2024-03-28", "close": 2.14, "volume": 19005.0}, {"date": "2024-04-01", "close": 2.075, "volume": 5659.0}, {"date": "2024-04-02", "close": 2.02, "volume": 16806.0}, {"date": "2024-04-03", "close": 2.05, "volume": 9174.0}, {"date": "2024-04-04", "close": 2.0, "volume": 14457.0}, {"date": "2024-04-05", "close": 2.01, "volume": 18343.0}, {"date": "2024-04-08", "close": 2.005, "volume": 3008.0}, {"date": "2024-04-09", "close": 1.96, "volume": 5151.0}, {"date": "2024-04-10", "close": 2.19, "volume": 16091.0}, {"date": "2024-04-11", "close": 2.15, "volume": 7415.0}, {"date": "2024-04-12", "close": 2.17, "volume": 5617.0}, {"date": "2024-04-15", "close": 2.09, "volume": 16414.0}, {"date": "2024-04-16", "close": 2.13, "volume": 13924.0}, {"date": "2024-04-17", "close": 2.12, "volume": 9340.0}, {"date": "2024-04-18", "close": 2.14, "volume": 1483.0}, {"date": "2024-04-19", "close": 2.14, "volume": 4252.0}, {"date": "2024-04-22", "close": 2.13, "volume": 2032.0}, {"date": "2024-04-23", "close": 2.13, "volume": 8260.0}, {"date": "2024-04-24", "close": 2.13, "volume": 4690.0}, {"date": "2024-04-25", "close": 2.0, "volume": 21566.0}, {"date": "2024-04-26", "close": 2.05, "volume": 3137.0}, {"date": "2024-04-29", "close": 2.08, "volume": 8016.0}, {"date": "2024-04-30", "close": 2.0, "volume": 5999.0}, {"date": "2024-05-01", "close": 2.05, "volume": 20901.0}, {"date": "2024-05-02", "close": 2.03, "volume": 4528.0}, {"date": "2024-05-03", "close": 2.0, "volume": 1287.0}, {"date": "2024-05-06", "close": 1.9999, "volume": 15858.0}, {"date": "2024-05-07", "close": 2.15, "volume": 27021.0}, {"date": "2024-05-08", "close": 2.5, "volume": 49682.0}, {"date": "2024-05-09", "close": 2.75, "volume": 136538.0}, {"date": "2024-05-10", "close": 2.3, "volume": 34751.0}, {"date": "2024-05-13", "close": 2.44, "volume": 6322.0}, {"date": "2024-05-14", "close": 2.59, "volume": 35896.0}, {"date": "2024-05-15", "close": 2.59, "volume": 19408.0}, {"date": "2024-05-16", "close": 2.64, "volume": 13309.0}, {"date": "2024-05-17", "close": 2.56, "volume": 18426.0}, {"date": "2024-05-20", "close": 2.49, "volume": 24983.0}, {"date": "2024-05-21", "close": 2.52, "volume": 23227.0}, {"date": "2024-05-22", "close": 2.47, "volume": 5932.0}, {"date": "2024-05-23", "close": 2.4, "volume": 7639.0}, {"date": "2024-05-24", "close": 2.4, "volume": 6863.0}, {"date": "2024-05-28", "close": 2.33, "volume": 18096.0}, {"date": "2024-05-29", "close": 2.3, "volume": 4116.0}, {"date": "2024-05-30", "close": 2.48, "volume": 20800.0}, {"date": "2024-05-31", "close": 2.73, "volume": 50061.0}, {"date": "2024-06-03", "close": 2.64, "volume": 34357.0}, {"date": "2024-06-04", "close": 2.98, "volume": 117237.0}, {"date": "2024-06-05", "close": 3.04, "volume": 231329.0}, {"date": "2024-06-06", "close": 3.07, "volume": 38518.0}, {"date": "2024-06-07", "close": 3.01, "volume": 71562.0}, {"date": "2024-06-10", "close": 3.32, "volume": 98969.0}, {"date": "2024-06-11", "close": 3.8, "volume": 230478.0}, {"date": "2024-06-12", "close": 3.8, "volume": 176761.0}, {"date": "2024-06-13", "close": 3.67, "volume": 115430.0}, {"date": "2024-06-14", "close": 3.69, "volume": 62173.0}, {"date": "2024-06-17", "close": 3.75, "volume": 88935.0}, {"date": "2024-06-18", "close": 3.6, "volume": 120144.0}, {"date": "2024-06-20", "close": 3.41, "volume": 55769.0}, {"date": "2024-06-21", "close": 2.98, "volume": 80058.0}, {"date": "2024-06-24", "close": 2.87, "volume": 54903.0}, {"date": "2024-06-25", "close": 2.94, "volume": 31173.0}, {"date": "2024-06-26", "close": 3.17, "volume": 31936.0}, {"date": "2024-06-27", "close": 3.16, "volume": 23959.0}, {"date": "2024-06-28", "close": 2.995, "volume": 28969.0}, {"date": "2024-07-01", "close": 3.15, "volume": 24646.0}, {"date": "2024-07-02", "close": 2.95, "volume": 24407.0}, {"date": "2024-07-03", "close": 2.88, "volume": 20263.0}, {"date": "2024-07-05", "close": 2.96, "volume": 10726.0}, {"date": "2024-07-08", "close": 2.85, "volume": 31532.0}, {"date": "2024-07-09", "close": 2.87, "volume": 15943.0}, {"date": "2024-07-10", "close": 2.79, "volume": 14299.0}, {"date": "2024-07-11", "close": 2.61, "volume": 38658.0}, {"date": "2024-07-12", "close": 2.78, "volume": 8163.0}, {"date": "2024-07-15", "close": 2.76, "volume": 27162.0}, {"date": "2024-07-16", "close": 2.73, "volume": 7570.0}, {"date": "2024-07-17", "close": 2.67, "volume": 19691.0}, {"date": "2024-07-18", "close": 2.58, "volume": 19352.0}, {"date": "2024-07-19", "close": 2.578, "volume": 13284.0}, {"date": "2024-07-22", "close": 2.58, "volume": 37640.0}, {"date": "2024-07-23", "close": 2.49, "volume": 27740.0}, {"date": "2024-07-24", "close": 2.38, "volume": 34318.0}, {"date": "2024-07-25", "close": 2.46, "volume": 4765.0}, {"date": "2024-07-26", "close": 2.38, "volume": 46635.0}, {"date": "2024-07-29", "close": 2.26, "volume": 28674.0}, {"date": "2024-07-30", "close": 1.99, "volume": 58061.0}, {"date": "2024-07-31", "close": 1.855, "volume": 32946.0}, {"date": "2024-08-01", "close": 1.75, "volume": 39695.0}, {"date": "2024-08-02", "close": 1.63, "volume": 10817.0}, {"date": "2024-08-05", "close": 1.56, "volume": 52518.0}, {"date": "2024-08-06", "close": 1.75, "volume": 9423.0}, {"date": "2024-08-07", "close": 1.66, "volume": 15382.0}, {"date": "2024-08-08", "close": 1.77, "volume": 10038.0}, {"date": "2024-08-09", "close": 1.85, "volume": 6092.0}, {"date": "2024-08-12", "close": 1.77, "volume": 17466.0}, {"date": "2024-08-13", "close": 1.7, "volume": 10618.0}, {"date": "2024-08-14", "close": 1.62, "volume": 9230.0}, {"date": "2024-08-15", "close": 1.67, "volume": 9417.0}, {"date": "2024-08-16", "close": 1.6557, "volume": 4440.0}, {"date": "2024-08-19", "close": 1.62, "volume": 12206.0}, {"date": "2024-08-20", "close": 1.4599, "volume": 31173.0}, {"date": "2024-08-21", "close": 1.44, "volume": 5195.0}, {"date": "2024-08-22", "close": 1.4, "volume": 23063.0}, {"date": "2024-08-23", "close": 1.42, "volume": 23101.0}, {"date": "2024-08-26", "close": 1.42, "volume": 13715.0}, {"date": "2024-08-27", "close": 1.29, "volume": 26241.0}, {"date": "2024-08-28", "close": 1.38, "volume": 3760.0}, {"date": "2024-08-29", "close": 1.3592, "volume": 5981.0}, {"date": "2024-08-30", "close": 1.34, "volume": 5777.0}, {"date": "2024-09-03", "close": 1.36, "volume": 16005.0}, {"date": "2024-09-04", "close": 1.43, "volume": 46056.0}, {"date": "2024-09-05", "close": 1.57, "volume": 14286.0}, {"date": "2024-09-06", "close": 1.72, "volume": 58402.0}, {"date": "2024-09-09", "close": 1.82, "volume": 12059.0}, {"date": "2024-09-10", "close": 1.76, "volume": 9276.0}, {"date": "2024-09-11", "close": 1.65, "volume": 13519.0}, {"date": "2024-09-12", "close": 1.79, "volume": 27683.0}, {"date": "2024-09-13", "close": 1.87, "volume": 30517.0}, {"date": "2024-09-16", "close": 2.4, "volume": 128686.0}, {"date": "2024-09-17", "close": 2.15, "volume": 39595.0}, {"date": "2024-09-18", "close": 2.11, "volume": 22607.0}, {"date": "2024-09-19", "close": 2.04, "volume": 154326.0}, {"date": "2024-09-20", "close": 2.73, "volume": 4226339.0}, {"date": "2024-09-23", "close": 2.76, "volume": 358038.0}, {"date": "2024-09-24", "close": 2.49, "volume": 113903.0}, {"date": "2024-09-25", "close": 2.53, "volume": 66969.0}, {"date": "2024-09-26", "close": 2.51, "volume": 104990.0}, {"date": "2024-09-27", "close": 2.73, "volume": 124823.0}, {"date": "2024-09-30", "close": 2.72, "volume": 93873.0}, {"date": "2024-10-01", "close": 2.7, "volume": 67923.0}, {"date": "2024-10-02", "close": 2.52, "volume": 66900.0}, {"date": "2024-10-03", "close": 2.59, "volume": 57070.0}, {"date": "2024-10-04", "close": 2.59, "volume": 51416.0}, {"date": "2024-10-07", "close": 2.81, "volume": 77496.0}, {"date": "2024-10-08", "close": 2.62, "volume": 67277.0}, {"date": "2024-10-09", "close": 2.68, "volume": 18456.0}, {"date": "2024-10-10", "close": 2.59, "volume": 17196.0}, {"date": "2024-10-11", "close": 2.55, "volume": 38117.0}, {"date": "2024-10-14", "close": 2.75, "volume": 92698.0}, {"date": "2024-10-15", "close": 2.71, "volume": 30253.0}, {"date": "2024-10-16", "close": 2.77, "volume": 38071.0}, {"date": "2024-10-17", "close": 3.45, "volume": 155470.0}, {"date": "2024-10-18", "close": 3.17, "volume": 150246.0}, {"date": "2024-10-21", "close": 3.75, "volume": 117466.0}, {"date": "2024-10-22", "close": 3.41, "volume": 54817.0}, {"date": "2024-10-23", "close": 3.41, "volume": 26243.0}, {"date": "2024-10-24", "close": 3.3, "volume": 32311.0}, {"date": "2024-10-25", "close": 3.31, "volume": 41217.0}, {"date": "2024-10-28", "close": 3.28, "volume": 61327.0}, {"date": "2024-10-29", "close": 3.72, "volume": 74685.0}, {"date": "2024-10-30", "close": 4.18, "volume": 216136.0}, {"date": "2024-10-31", "close": 4.88, "volume": 224839.0}, {"date": "2024-11-01", "close": 3.65, "volume": 217232.0}, {"date": "2024-11-04", "close": 4.36, "volume": 88094.0}, {"date": "2024-11-05", "close": 4.45, "volume": 81155.0}, {"date": "2024-11-06", "close": 4.68, "volume": 73978.0}, {"date": "2024-11-07", "close": 4.73, "volume": 35721.0}, {"date": "2024-11-08", "close": 4.95, "volume": 69798.0}, {"date": "2024-11-11", "close": 4.785, "volume": 108943.0}, {"date": "2024-11-12", "close": 4.27, "volume": 59458.0}, {"date": "2024-11-13", "close": 4.63, "volume": 80423.0}, {"date": "2024-11-14", "close": 4.32, "volume": 41402.0}, {"date": "2024-11-15", "close": 4.33, "volume": 28059.0}, {"date": "2024-11-18", "close": 4.08, "volume": 81192.0}, {"date": "2024-11-19", "close": 3.95, "volume": 53577.0}, {"date": "2024-11-20", "close": 4.31, "volume": 24252.0}, {"date": "2024-11-21", "close": 4.58, "volume": 52108.0}, {"date": "2024-11-22", "close": 5.0, "volume": 94894.0}, {"date": "2024-11-25", "close": 4.83, "volume": 57243.0}, {"date": "2024-11-26", "close": 5.04, "volume": 47690.0}, {"date": "2024-11-27", "close": 5.0, "volume": 44799.0}, {"date": "2024-11-29", "close": 5.09, "volume": 54286.0}, {"date": "2024-12-02", "close": 4.87, "volume": 63571.0}, {"date": "2024-12-03", "close": 5.5, "volume": 128456.0}, {"date": "2024-12-04", "close": 6.18, "volume": 136753.0}, {"date": "2024-12-05", "close": 6.32, "volume": 63175.0}, {"date": "2024-12-06", "close": 6.2, "volume": 102493.0}, {"date": "2024-12-09", "close": 5.93, "volume": 81586.0}, {"date": "2024-12-10", "close": 6.19, "volume": 41481.0}, {"date": "2024-12-11", "close": 6.53, "volume": 73142.0}, {"date": "2024-12-12", "close": 6.1, "volume": 58566.0}, {"date": "2024-12-13", "close": 5.885, "volume": 62210.0}, {"date": "2024-12-16", "close": 5.83, "volume": 102016.0}, {"date": "2024-12-17", "close": 6.25, "volume": 83258.0}, {"date": "2024-12-18", "close": 6.21, "volume": 52622.0}, {"date": "2024-12-19", "close": 6.26, "volume": 30586.0}, {"date": "2024-12-20", "close": 6.68, "volume": 138826.0}, {"date": "2024-12-23", "close": 7.48, "volume": 112206.0}, {"date": "2024-12-24", "close": 7.5, "volume": 102601.0}, {"date": "2024-12-26", "close": 7.8, "volume": 169522.0}, {"date": "2024-12-27", "close": 8.75, "volume": 135677.0}, {"date": "2024-12-30", "close": 9.97, "volume": 345124.0}, {"date": "2024-12-31", "close": 9.06, "volume": 165058.0}, {"date": "2025-01-02", "close": 8.81, "volume": 152046.0}, {"date": "2025-01-03", "close": 9.69, "volume": 109641.0}, {"date": "2025-01-06", "close": 10.26, "volume": 149471.0}, {"date": "2025-01-07", "close": 9.93, "volume": 149821.0}, {"date": "2025-01-08", "close": 9.28, "volume": 105978.0}, {"date": "2025-01-10", "close": 7.56, "volume": 111843.0}, {"date": "2025-01-13", "close": 5.89, "volume": 162289.0}, {"date": "2025-01-14", "close": 4.89, "volume": 142339.0}, {"date": "2025-01-15", "close": 5.5, "volume": 131114.0}, {"date": "2025-01-16", "close": 5.94, "volume": 108178.0}, {"date": "2025-01-17", "close": 4.85, "volume": 217193.0}, {"date": "2025-01-21", "close": 5.1, "volume": 174963.0}, {"date": "2025-01-22", "close": 5.47, "volume": 86879.0}, {"date": "2025-01-23", "close": 5.41, "volume": 37265.0}, {"date": "2025-01-24", "close": 5.13, "volume": 78104.0}, {"date": "2025-01-27", "close": 5.11, "volume": 87726.0}, {"date": "2025-01-28", "close": 6.2, "volume": 80079.0}, {"date": "2025-01-29", "close": 6.32, "volume": 77785.0}, {"date": "2025-01-30", "close": 6.76, "volume": 65449.0}, {"date": "2025-01-31", "close": 6.58, "volume": 76461.0}, {"date": "2025-02-03", "close": 6.09, "volume": 70863.0}, {"date": "2025-02-04", "close": 6.12, "volume": 48125.0}, {"date": "2025-02-05", "close": 5.94, "volume": 36734.0}, {"date": "2025-02-06", "close": 5.495, "volume": 47946.0}, {"date": "2025-02-07", "close": 5.2, "volume": 89727.0}, {"date": "2025-02-10", "close": 5.29, "volume": 58919.0}, {"date": "2025-02-11", "close": 4.88, "volume": 77534.0}, {"date": "2025-02-12", "close": 5.05, "volume": 48546.0}, {"date": "2025-02-13", "close": 5.18, "volume": 178214.0}, {"date": "2025-02-14", "close": 4.19, "volume": 241102.0}, {"date": "2025-02-18", "close": 4.85, "volume": 211185.0}, {"date": "2025-02-19", "close": 4.75, "volume": 123114.0}, {"date": "2025-02-20", "close": 4.33, "volume": 66865.0}, {"date": "2025-02-21", "close": 4.18, "volume": 75217.0}, {"date": "2025-02-24", "close": 3.7, "volume": 79625.0}, {"date": "2025-02-25", "close": 3.66, "volume": 68102.0}, {"date": "2025-02-26", "close": 4.23, "volume": 145142.0}, {"date": "2025-02-27", "close": 3.95, "volume": 98371.0}, {"date": "2025-02-28", "close": 4.16, "volume": 96722.0}, {"date": "2025-03-03", "close": 4.44, "volume": 220375.0}, {"date": "2025-03-04", "close": 4.29, "volume": 53289.0}, {"date": "2025-03-05", "close": 4.5, "volume": 40892.0}, {"date": "2025-03-06", "close": 4.06, "volume": 34517.0}, {"date": "2025-03-07", "close": 4.07, "volume": 61432.0}, {"date": "2025-03-10", "close": 3.61, "volume": 101869.0}, {"date": "2025-03-11", "close": 3.31, "volume": 116319.0}, {"date": "2025-03-12", "close": 3.37, "volume": 23707.0}, {"date": "2025-03-13", "close": 3.41, "volume": 49507.0}, {"date": "2025-03-14", "close": 3.64, "volume": 24807.0}, {"date": "2025-03-17", "close": 3.55, "volume": 28686.0}, {"date": "2025-03-18", "close": 3.65, "volume": 18162.0}, {"date": "2025-03-19", "close": 3.66, "volume": 19832.0}, {"date": "2025-03-20", "close": 3.76, "volume": 13842.0}, {"date": "2025-03-21", "close": 3.89, "volume": 24480.0}, {"date": "2025-03-24", "close": 3.81, "volume": 37449.0}, {"date": "2025-03-25", "close": 4.4, "volume": 155513.0}, {"date": "2025-03-26", "close": 4.01, "volume": 31526.0}, {"date": "2025-03-27", "close": 4.02, "volume": 40436.0}, {"date": "2025-03-28", "close": 3.72, "volume": 69721.0}, {"date": "2025-03-31", "close": 3.35, "volume": 46326.0}, {"date": "2025-04-01", "close": 3.25, "volume": 122909.0}, {"date": "2025-04-02", "close": 3.41, "volume": 35251.0}, {"date": "2025-04-03", "close": 3.48, "volume": 48423.0}, {"date": "2025-04-04", "close": 2.89, "volume": 79123.0}, {"date": "2025-04-07", "close": 2.98, "volume": 82286.0}, {"date": "2025-04-08", "close": 2.53, "volume": 54811.0}, {"date": "2025-04-09", "close": 2.85, "volume": 109400.0}, {"date": "2025-04-10", "close": 2.96, "volume": 54179.0}, {"date": "2025-04-11", "close": 2.95, "volume": 45771.0}, {"date": "2025-04-14", "close": 2.91, "volume": 33042.0}, {"date": "2025-04-15", "close": 2.95, "volume": 33076.0}, {"date": "2025-04-16", "close": 2.82, "volume": 74885.0}, {"date": "2025-04-17", "close": 2.81, "volume": 64950.0}, {"date": "2025-04-21", "close": 2.95, "volume": 57980.0}, {"date": "2025-04-22", "close": 2.9, "volume": 30287.0}, {"date": "2025-04-23", "close": 3.09, "volume": 15168.0}, {"date": "2025-04-24", "close": 3.05, "volume": 44719.0}, {"date": "2025-04-25", "close": 3.065, "volume": 11935.0}, {"date": "2025-04-28", "close": 2.75, "volume": 26455.0}, {"date": "2025-04-29", "close": 2.94, "volume": 40649.0}, {"date": "2025-04-30", "close": 2.87, "volume": 26286.0}, {"date": "2025-05-01", "close": 2.77, "volume": 31993.0}, {"date": "2025-05-02", "close": 2.5, "volume": 43464.0}, {"date": "2025-05-05", "close": 2.63, "volume": 39183.0}, {"date": "2025-05-06", "close": 2.39, "volume": 28261.0}, {"date": "2025-05-07", "close": 2.24, "volume": 17418.0}, {"date": "2025-05-08", "close": 2.37, "volume": 77610.0}, {"date": "2025-05-09", "close": 2.54, "volume": 17655.0}, {"date": "2025-05-12", "close": 2.51, "volume": 24573.0}, {"date": "2025-05-13", "close": 2.64, "volume": 16019.0}, {"date": "2025-05-14", "close": 2.52, "volume": 20126.0}, {"date": "2025-05-15", "close": 2.58, "volume": 27789.0}, {"date": "2025-05-16", "close": 2.92, "volume": 70734.0}, {"date": "2025-05-19", "close": 2.77, "volume": 20186.0}, {"date": "2025-05-20", "close": 2.97, "volume": 25388.0}, {"date": "2025-05-21", "close": 2.95, "volume": 59405.0}, {"date": "2025-05-22", "close": 2.9, "volume": 19942.0}, {"date": "2025-05-23", "close": 2.87, "volume": 14605.0}, {"date": "2025-05-27", "close": 2.62, "volume": 33304.0}, {"date": "2025-05-28", "close": 2.66, "volume": 14571.0}, {"date": "2025-05-29", "close": 2.74, "volume": 22029.0}, {"date": "2025-05-30", "close": 2.83, "volume": 12071.0}, {"date": "2025-06-02", "close": 2.9, "volume": 14347.0}, {"date": "2025-06-03", "close": 3.54, "volume": 58804.0}, {"date": "2025-06-04", "close": 3.53, "volume": 58098.0}, {"date": "2025-06-05", "close": 3.45, "volume": 25297.0}, {"date": "2025-06-06", "close": 3.6, "volume": 20266.0}, {"date": "2025-06-09", "close": 3.54, "volume": 14292.0}, {"date": "2025-06-10", "close": 3.46, "volume": 12878.0}, {"date": "2025-06-11", "close": 3.29, "volume": 24777.0}, {"date": "2025-06-12", "close": 3.22, "volume": 6205.0}, {"date": "2025-06-13", "close": 3.17, "volume": 8996.0}, {"date": "2025-06-16", "close": 3.17, "volume": 16344.0}, {"date": "2025-06-17", "close": 3.08, "volume": 10081.0}, {"date": "2025-06-18", "close": 3.05, "volume": 16869.0}, {"date": "2025-06-20", "close": 3.13, "volume": 13209.0}, {"date": "2025-06-23", "close": 3.06, "volume": 14012.0}, {"date": "2025-06-24", "close": 3.5, "volume": 59938.0}, {"date": "2025-06-25", "close": 3.67, "volume": 149045.0}, {"date": "2025-06-26", "close": 3.9, "volume": 139218.0}, {"date": "2025-06-27", "close": 3.91, "volume": 60709.0}, {"date": "2025-06-30", "close": 3.77, "volume": 19031.0}, {"date": "2025-07-01", "close": 4.14, "volume": 44145.0}, {"date": "2025-07-02", "close": 4.56, "volume": 43630.0}, {"date": "2025-07-03", "close": 5.34, "volume": 65318.0}, {"date": "2025-07-07", "close": 5.8, "volume": 147992.0}, {"date": "2025-07-08", "close": 5.82, "volume": 71336.0}, {"date": "2025-07-09", "close": 5.56, "volume": 20547.0}, {"date": "2025-07-10", "close": 5.37, "volume": 22116.0}, {"date": "2025-07-11", "close": 5.24, "volume": 10043.0}, {"date": "2025-07-14", "close": 5.35, "volume": 36168.0}, {"date": "2025-07-15", "close": 5.306, "volume": 24956.0}, {"date": "2025-07-16", "close": 5.57, "volume": 54718.0}, {"date": "2025-07-17", "close": 5.5, "volume": 34411.0}, {"date": "2025-07-18", "close": 5.59, "volume": 18021.0}, {"date": "2025-07-21", "close": 5.54, "volume": 33538.0}, {"date": "2025-07-22", "close": 6.205, "volume": 31962.0}, {"date": "2025-07-23", "close": 6.32, "volume": 45961.0}, {"date": "2025-07-24", "close": 6.095, "volume": 26467.0}, {"date": "2025-07-25", "close": 5.625, "volume": 28435.0}, {"date": "2025-07-28", "close": 5.375, "volume": 35077.0}, {"date": "2025-07-29", "close": 5.12, "volume": 23425.0}, {"date": "2025-07-30", "close": 4.97, "volume": 68241.0}, {"date": "2025-07-31", "close": 4.91, "volume": 61236.0}, {"date": "2025-08-01", "close": 4.93, "volume": 90389.0}, {"date": "2025-08-04", "close": 5.0, "volume": 50216.0}, {"date": "2025-08-05", "close": 4.99, "volume": 14520.0}, {"date": "2025-08-06", "close": 5.19, "volume": 42742.0}, {"date": "2025-08-07", "close": 5.2, "volume": 21715.0}, {"date": "2025-08-08", "close": 5.0, "volume": 33544.0}, {"date": "2025-08-11", "close": 5.33, "volume": 38476.0}, {"date": "2025-08-12", "close": 4.92, "volume": 23339.0}, {"date": "2025-08-13", "close": 4.75, "volume": 15550.0}, {"date": "2025-08-14", "close": 4.96, "volume": 37545.0}, {"date": "2025-08-15", "close": 4.99, "volume": 17992.0}, {"date": "2025-08-18", "close": 5.8433, "volume": 97021.0}, {"date": "2025-08-19", "close": 5.44, "volume": 38586.0}, {"date": "2025-08-20", "close": 5.38, "volume": 31716.0}, {"date": "2025-08-21", "close": 5.0, "volume": 27691.0}, {"date": "2025-08-22", "close": 5.2, "volume": 47750.0}, {"date": "2025-08-25", "close": 5.61, "volume": 34593.0}, {"date": "2025-08-26", "close": 5.46, "volume": 24190.0}, {"date": "2025-08-27", "close": 5.27, "volume": 43337.0}, {"date": "2025-08-28", "close": 5.255, "volume": 9713.0}, {"date": "2025-08-29", "close": 5.315, "volume": 38009.0}, {"date": "2025-09-02", "close": 5.64, "volume": 26527.0}, {"date": "2025-09-03", "close": 6.1, "volume": 130117.0}, {"date": "2025-09-04", "close": 6.24, "volume": 65234.0}, {"date": "2025-09-05", "close": 5.92, "volume": 40053.0}, {"date": "2025-09-08", "close": 6.0, "volume": 63788.0}, {"date": "2025-09-09", "close": 5.9, "volume": 41680.0}, {"date": "2025-09-10", "close": 6.97, "volume": 412602.0}, {"date": "2025-09-11", "close": 5.915, "volume": 262231.0}, {"date": "2025-09-12", "close": 6.56, "volume": 144391.0}, {"date": "2025-09-15", "close": 7.14, "volume": 163342.0}, {"date": "2025-09-16", "close": 7.05, "volume": 67962.0}, {"date": "2025-09-17", "close": 6.8, "volume": 51021.0}, {"date": "2025-09-18", "close": 7.06, "volume": 43513.0}, {"date": "2025-09-19", "close": 6.91, "volume": 59705.0}, {"date": "2025-09-22", "close": 6.865, "volume": 55266.0}, {"date": "2025-09-23", "close": 6.67, "volume": 22554.0}, {"date": "2025-09-24", "close": 6.71, "volume": 20747.0}, {"date": "2025-09-25", "close": 6.5, "volume": 54560.0}, {"date": "2025-09-26", "close": 6.73, "volume": 30956.0}, {"date": "2025-09-29", "close": 7.14, "volume": 83443.0}, {"date": "2025-09-30", "close": 6.81, "volume": 45979.0}, {"date": "2025-10-01", "close": 6.92, "volume": 42549.0}, {"date": "2025-10-02", "close": 6.71, "volume": 42848.0}, {"date": "2025-10-03", "close": 6.73, "volume": 16094.0}, {"date": "2025-10-06", "close": 6.67, "volume": 44892.0}, {"date": "2025-10-07", "close": 6.49, "volume": 45072.0}, {"date": "2025-10-08", "close": 6.84, "volume": 71844.0}, {"date": "2025-10-09", "close": 6.65, "volume": 42794.0}, {"date": "2025-10-10", "close": 6.46, "volume": 45985.0}, {"date": "2025-10-13", "close": 6.42, "volume": 52026.0}, {"date": "2025-10-14", "close": 6.37, "volume": 30598.0}, {"date": "2025-10-15", "close": 5.97, "volume": 36126.0}, {"date": "2025-10-16", "close": 5.99, "volume": 35324.0}, {"date": "2025-10-17", "close": 5.77, "volume": 33268.0}, {"date": "2025-10-20", "close": 5.66, "volume": 63059.0}, {"date": "2025-10-21", "close": 5.57, "volume": 13542.0}, {"date": "2025-10-22", "close": 5.35, "volume": 40176.0}, {"date": "2025-10-23", "close": 5.32, "volume": 20183.0}, {"date": "2025-10-24", "close": 6.03, "volume": 161140.0}, {"date": "2025-10-27", "close": 6.4, "volume": 160089.0}, {"date": "2025-10-28", "close": 6.59, "volume": 83742.0}, {"date": "2025-10-29", "close": 7.02, "volume": 83836.0}, {"date": "2025-10-30", "close": 6.15, "volume": 41747.0}, {"date": "2025-10-31", "close": 6.42, "volume": 92206.0}, {"date": "2025-11-03", "close": 6.39, "volume": 43394.0}, {"date": "2025-11-04", "close": 6.43, "volume": 44410.0}, {"date": "2025-11-05", "close": 6.7, "volume": 49604.0}, {"date": "2025-11-06", "close": 6.3, "volume": 174173.0}, {"date": "2025-11-07", "close": 6.545, "volume": 28711.0}, {"date": "2025-11-10", "close": 6.75, "volume": 90819.0}, {"date": "2025-11-11", "close": 6.75, "volume": 23803.0}, {"date": "2025-11-12", "close": 6.64, "volume": 52999.0}, {"date": "2025-11-13", "close": 6.66, "volume": 76571.0}, {"date": "2025-11-14", "close": 6.38, "volume": 37625.0}, {"date": "2025-11-17", "close": 7.04, "volume": 208799.0}, {"date": "2025-11-18", "close": 6.86, "volume": 78887.0}, {"date": "2025-11-19", "close": 6.72, "volume": 38818.0}, {"date": "2025-11-20", "close": 6.53, "volume": 66019.0}, {"date": "2025-11-21", "close": 6.62, "volume": 51822.0}, {"date": "2025-11-24", "close": 6.95, "volume": 56120.0}, {"date": "2025-11-25", "close": 6.58, "volume": 90590.0}, {"date": "2025-11-26", "close": 6.6, "volume": 37000.0}, {"date": "2025-11-28", "close": 6.7, "volume": 60187.0}, {"date": "2025-12-01", "close": 6.43, "volume": 24976.0}, {"date": "2025-12-02", "close": 6.59, "volume": 22037.0}, {"date": "2025-12-03", "close": 6.89, "volume": 23634.0}, {"date": "2025-12-04", "close": 6.83, "volume": 21547.0}, {"date": "2025-12-05", "close": 6.74, "volume": 24756.0}, {"date": "2025-12-08", "close": 7.4, "volume": 110455.0}, {"date": "2025-12-09", "close": 8.04, "volume": 179929.0}, {"date": "2025-12-10", "close": 7.87, "volume": 91170.0}, {"date": "2025-12-11", "close": 7.6, "volume": 27533.0}, {"date": "2025-12-12", "close": 7.21, "volume": 39107.0}, {"date": "2025-12-15", "close": 7.32, "volume": 81946.0}, {"date": "2025-12-16", "close": 7.35, "volume": 22448.0}, {"date": "2025-12-17", "close": 7.13, "volume": 23069.0}, {"date": "2025-12-18", "close": 7.67, "volume": 101419.0}, {"date": "2025-12-19", "close": 7.82, "volume": 24753.0}, {"date": "2025-12-22", "close": 7.85, "volume": 29898.0}, {"date": "2025-12-23", "close": 7.85, "volume": 76975.0}, {"date": "2025-12-24", "close": 7.935, "volume": 14304.0}, {"date": "2025-12-26", "close": 7.73, "volume": 15512.0}, {"date": "2025-12-29", "close": 8.43, "volume": 155523.0}, {"date": "2025-12-30", "close": 8.03, "volume": 32424.0}, {"date": "2025-12-31", "close": 8.08, "volume": 31214.0}, {"date": "2026-01-02", "close": 8.01, "volume": 43003.0}, {"date": "2026-01-05", "close": 7.86, "volume": 111055.0}, {"date": "2026-01-06", "close": 7.86, "volume": 65123.0}, {"date": "2026-01-07", "close": 7.865, "volume": 49905.0}, {"date": "2026-01-08", "close": 7.805, "volume": 46200.0}, {"date": "2026-01-09", "close": 7.595, "volume": 112716.0}, {"date": "2026-01-12", "close": 7.74, "volume": 88468.0}, {"date": "2026-01-13", "close": 7.57, "volume": 65125.0}, {"date": "2026-01-14", "close": 7.61, "volume": 22490.0}, {"date": "2026-01-15", "close": 7.6, "volume": 31982.0}, {"date": "2026-01-16", "close": 7.7, "volume": 14444.0}, {"date": "2026-01-20", "close": 7.65, "volume": 52399.0}, {"date": "2026-01-21", "close": 7.53, "volume": 20158.0}, {"date": "2026-01-22", "close": 7.74, "volume": 55218.0}, {"date": "2026-01-23", "close": 7.58, "volume": 70770.0}, {"date": "2026-01-26", "close": 7.32, "volume": 104218.0}, {"date": "2026-01-27", "close": 7.53, "volume": 37308.0}, {"date": "2026-01-28", "close": 7.33, "volume": 47661.0}, {"date": "2026-01-29", "close": 7.39, "volume": 19065.0}, {"date": "2026-01-30", "close": 6.91, "volume": 63753.0}, {"date": "2026-02-02", "close": 7.71, "volume": 134375.0}, {"date": "2026-02-03", "close": 7.02, "volume": 94319.0}, {"date": "2026-02-04", "close": 7.12, "volume": 63876.0}, {"date": "2026-02-05", "close": 6.33, "volume": 76221.0}, {"date": "2026-02-06", "close": 6.97, "volume": 68360.0}, {"date": "2026-02-09", "close": 6.9, "volume": 74430.0}, {"date": "2026-02-10", "close": 7.13, "volume": 40217.0}, {"date": "2026-02-11", "close": 6.87, "volume": 57794.0}, {"date": "2026-02-12", "close": 6.38, "volume": 475057.0}, {"date": "2026-02-13", "close": 5.5, "volume": 458562.0}, {"date": "2026-02-17", "close": 4.82, "volume": 256167.0}, {"date": "2026-02-18", "close": 4.62, "volume": 189497.0}, {"date": "2026-02-19", "close": 4.67, "volume": 92865.0}, {"date": "2026-02-20", "close": 4.78, "volume": 186730.0}, {"date": "2026-02-23", "close": 4.72, "volume": 84715.0}, {"date": "2026-02-24", "close": 5.13, "volume": 96164.0}, {"date": "2026-02-25", "close": 4.95, "volume": 44380.0}, {"date": "2026-02-26", "close": 5.11, "volume": 32431.0}, {"date": "2026-02-27", "close": 5.41, "volume": 223028.0}, {"date": "2026-03-02", "close": 5.58, "volume": 76338.0}, {"date": "2026-03-03", "close": 6.21, "volume": 95930.0}, {"date": "2026-03-04", "close": 6.63, "volume": 71455.0}, {"date": "2026-03-05", "close": 6.68, "volume": 40115.0}, {"date": "2026-03-06", "close": 7.04, "volume": 35662.0}, {"date": "2026-03-09", "close": 6.81, "volume": 52509.0}, {"date": "2026-03-10", "close": 6.87, "volume": 28199.0}, {"date": "2026-03-11", "close": 6.9, "volume": 47239.0}, {"date": "2026-03-12", "close": 6.88, "volume": 34888.0}, {"date": "2026-03-13", "close": 6.78, "volume": 51315.0}, {"date": "2026-03-16", "close": 6.8, "volume": 24474.0}, {"date": "2026-03-17", "close": 7.01, "volume": 20993.0}, {"date": "2026-03-18", "close": 6.81, "volume": 22299.0}, {"date": "2026-03-19", "close": 6.8, "volume": 20962.0}, {"date": "2026-03-20", "close": 6.59, "volume": 26287.0}, {"date": "2026-03-23", "close": 7.35, "volume": 56866.0}, {"date": "2026-03-24", "close": 7.47, "volume": 42511.0}, {"date": "2026-03-25", "close": 7.01, "volume": 23728.0}, {"date": "2026-03-26", "close": 6.81, "volume": 14787.0}, {"date": "2026-03-27", "close": 6.73, "volume": 52293.0}, {"date": "2026-03-30", "close": 6.52, "volume": 38798.0}, {"date": "2026-03-31", "close": 6.55, "volume": 39203.0}, {"date": "2026-04-01", "close": 6.52, "volume": 6849.0}, {"date": "2026-04-02", "close": 6.68, "volume": 6013.0}, {"date": "2026-04-06", "close": 6.68, "volume": 24827.0}, {"date": "2026-04-07", "close": 6.98, "volume": 19494.0}, {"date": "2026-04-08", "close": 7.03, "volume": 17764.0}, {"date": "2026-04-09", "close": 7.24, "volume": 16314.0}, {"date": "2026-04-10", "close": 6.92, "volume": 20006.0}, {"date": "2026-04-13", "close": 6.84, "volume": 11851.0}, {"date": "2026-04-14", "close": 6.96, "volume": 14209.0}, {"date": "2026-04-15", "close": 6.93, "volume": 4864.0}, {"date": "2026-04-16", "close": 6.93, "volume": 4738.0}, {"date": "2026-04-17", "close": 7.12, "volume": 10438.0}, {"date": "2026-04-20", "close": 7.23, "volume": 17015.0}, {"date": "2026-04-21", "close": 7.33, "volume": 4044.0}, {"date": "2026-04-22", "close": 7.18, "volume": 8051.0}, {"date": "2026-04-23", "close": 7.26, "volume": 7307.0}, {"date": "2026-04-24", "close": 7.34, "volume": 17094.0}, {"date": "2026-04-27", "close": 7.47, "volume": 18140.0}, {"date": "2026-04-28", "close": 7.5, "volume": 32996.0}, {"date": "2026-04-29", "close": 7.75, "volume": 42199.0}, {"date": "2026-04-30", "close": 7.84, "volume": 38613.0}, {"date": "2026-05-01", "close": 7.81, "volume": 43858.0}, {"date": "2026-05-04", "close": 7.46, "volume": 22513.0}, {"date": "2026-05-05", "close": 7.33, "volume": 24808.0}, {"date": "2026-05-06", "close": 7.4, "volume": 15215.0}, {"date": "2026-05-07", "close": 7.31, "volume": 10604.0}, {"date": "2026-05-08", "close": 7.09, "volume": 16305.0}, {"date": "2026-05-11", "close": 6.85, "volume": 11674.0}, {"date": "2026-05-12", "close": 6.96, "volume": 19689.0}, {"date": "2026-05-13", "close": 6.87, "volume": 21211.0}, {"date": "2026-05-14", "close": 7.6, "volume": 131916.0}, {"date": "2026-05-15", "close": 6.7, "volume": 37580.0}, {"date": "2026-05-18", "close": 6.49, "volume": 29185.0}, {"date": "2026-05-19", "close": 6.4, "volume": 30015.0}, {"date": "2026-05-20", "close": 6.14, "volume": 48961.0}, {"date": "2026-05-21", "close": 5.98, "volume": 42116.0}, {"date": "2026-05-22", "close": 6.16, "volume": 15249.0}, {"date": "2026-05-26", "close": 6.3, "volume": 17518.0}, {"date": "2026-05-27", "close": 6.39, "volume": 16289.0}, {"date": "2026-05-28", "close": 6.48, "volume": 14856.0}, {"date": "2026-05-29", "close": 6.06, "volume": 16603.0}, {"date": "2026-06-01", "close": 5.9, "volume": 28758.0}, {"date": "2026-06-02", "close": 5.78, "volume": 44114.0}, {"date": "2026-06-03", "close": 5.54, "volume": 18739.0}, {"date": "2026-06-04", "close": 5.93, "volume": 26921.0}, {"date": "2026-06-05", "close": 5.57, "volume": 24333.0}, {"date": "2026-06-08", "close": 5.5, "volume": 16462.0}, {"date": "2026-06-09", "close": 5.5, "volume": 11666.0}, {"date": "2026-06-10", "close": 5.44, "volume": 14039.0}, {"date": "2026-06-11", "close": 5.5, "volume": 30144.0}, {"date": "2026-06-12", "close": 5.355, "volume": 20390.0}, {"date": "2026-06-15", "close": 5.29, "volume": 14818.0}, {"date": "2026-06-16", "close": 5.25, "volume": 22451.0}, {"date": "2026-06-17", "close": 5.26, "volume": 23610.0}, {"date": "2026-06-18", "close": 5.3, "volume": 17937.0}, {"date": "2026-06-22", "close": 5.67, "volume": 43645.0}, {"date": "2026-06-23", "close": 5.86, "volume": 30655.0}, {"date": "2026-06-24", "close": 5.56, "volume": 15059.0}, {"date": "2026-06-25", "close": 5.76, "volume": 10132.0}, {"date": "2026-06-26", "close": 5.71, "volume": 24143.0}, {"date": "2026-06-29", "close": 5.97, "volume": 9378.0}, {"date": "2026-06-30", "close": 5.84, "volume": 7379.0}, {"date": "2026-07-01", "close": 5.79, "volume": 28771.0}, {"date": "2026-07-02", "close": 5.95, "volume": 14745.0}, {"date": "2026-07-06", "close": 5.98, "volume": 33528.0}, {"date": "2026-07-07", "close": 5.86, "volume": 23651.0}, {"date": "2026-07-08", "close": 5.93, "volume": 13832.0}, {"date": "2026-07-09", "close": 6.16, "volume": 6197.0}, {"date": "2026-07-10", "close": 6.01, "volume": 10701.0}, {"date": "2026-07-13", "close": 5.98, "volume": 11040.0}, {"date": "2026-07-14", "close": 5.92, "volume": 6544.0}, {"date": "2026-07-15", "close": 5.95, "volume": 7507.0}, {"date": "2026-07-16", "close": 5.75, "volume": 24157.0}, {"date": "2026-07-17", "close": 5.78, "volume": 35556.0}, {"date": "2026-07-20", "close": 5.92, "volume": 10410.0}, {"date": "2026-07-21", "close": 5.86, "volume": 7789.0}, {"date": "2026-07-22", "close": 6.01, "volume": 4152.0}, {"date": "2026-07-23", "close": 5.9, "volume": 1622.0}, {"date": "2026-07-24", "close": 5.91, "volume": 2102.0}, {"date": "2026-07-27", "close": 5.98, "volume": 10343.0}, {"date": "2026-07-28", "close": 5.99, "volume": 17839.0}, {"date": "2026-07-29", "close": 5.85, "volume": 1984.0}, {"date": "2026-07-30", "close": 5.53, "volume": 26724.0}, {"date": "2026-07-31", "close": 5.41, "volume": 46982.0}, {"date": "2026-08-03", "close": 5.46, "volume": 19301.0}, {"date": "2026-08-04", "close": 5.465, "volume": 23109.0}, {"date": "2026-08-05", "close": 5.57, "volume": 25854.0}, {"date": "2026-08-06", "close": 5.69, "volume": 6512.0}, {"date": "2026-08-07", "close": 5.66, "volume": 2778.0}, {"date": "2026-08-10", "close": 5.65, "volume": 14650.0}, {"date": "2026-08-11", "close": 5.57, "volume": 6387.0}, {"date": "2026-08-12", "close": 5.68, "volume": 4402.0}, {"date": "2026-08-13", "close": 5.81, "volume": 1905.0}, {"date": "2026-08-14", "close": 5.66, "volume": 15194.0}, {"date": "2026-08-17", "close": 5.46, "volume": 9903.0}, {"date": "2026-08-18", "close": 5.53, "volume": 6509.0}, {"date": "2026-08-19", "close": 5.62, "volume": 9548.0}, {"date": "2026-08-20", "close": 5.59, "volume": 3409.0}, {"date": "2026-08-21", "close": 5.62, "volume": 1269.0}, {"date": "2026-08-24", "close": 5.45, "volume": 19384.0}, {"date": "2026-08-25", "close": 5.51, "volume": 3387.0}, {"date": "2026-08-26", "close": 5.62, "volume": 15822.0}, {"date": "2026-08-27", "close": 5.48, "volume": 4721.0}, {"date": "2026-08-28", "close": 5.49, "volume": 45942.0}, {"date": "2026-08-31", "close": 4.9, "volume": 130644.0}, {"date": "2026-09-01", "close": 5.0255, "volume": 29127.0}, {"date": "2026-09-02", "close": 5.0, "volume": 13549.0}, {"date": "2026-09-03", "close": 5.14, "volume": 5288.0}, {"date": "2026-09-04", "close": 5.13, "volume": 6380.0}, {"date": "2026-09-08", "close": 5.45, "volume": 20389.0}, {"date": "2026-09-09", "close": 5.3, "volume": 17901.0}, {"date": "2026-09-10", "close": 5.51, "volume": 46748.0}, {"date": "2026-09-11", "close": 6.42, "volume": 7934683.0}, {"date": "2026-09-14", "close": 5.78, "volume": 438113.0}, {"date": "2026-09-15", "close": 5.12, "volume": 194290.0}, {"date": "2026-09-16", "close": 5.0, "volume": 101111.0}, {"date": "2026-09-17", "close": 4.85, "volume": 80170.0}, {"date": "2026-09-18", "close": 5.03, "volume": 93732.0}], "refreshing": true}