{"ticker": "AFCG", "overview": {"cik": "1822523", "ticker": "AFCG", "name": "Advanced Flower Capital Inc.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060750", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059909", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059389", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059110", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-009359", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059085", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058642", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058415", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058037", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057654", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057419", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057405", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056475", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056471", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001893", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046244", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044326", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-006681", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038812", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036480", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001409", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031700", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031692", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001666", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015207", "price_sensitive": false}]}, "description": "Advanced Flower Capital Inc. trades as AFCG on the NASDAQ and is registered in the United States. Privy Trades holds 109 insider filings for the company, from March 2022 to September 2026. Across those, 6 insiders disclosed 51 open-market purchases totalling $19.00M. The most recent filing on record is dated 15 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 51, "buy_sum": 19002856.454, "sell_n": 0, "sell_sum": 0, "net": 19002856.454, "insiders": 6, "first_date": "2022-03-18", "last_date": "2026-09-02"}, "metrics": {"ticker": "AFCG", "has_prices": true, "as_of": "2026-09-03", "last": 3.62, "prev_close": 3.57, "change": 0.050000000000000266, "change_pct": 0.014005602240896434, "session_volume": 89764.0, "vwap_5": 3.5882381289177343, "vwap_20": 3.376431159287538, "vwap_60": 3.153382692950732, "vwap_250": 3.012156592687563, "high_52w": 3.75, "low_52w": 2.09, "avg_volume_20": 115994.95, "sessions": 400, "market_cap": {"value": 85174415.28, "shares": 23528844.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001829126-26-010121", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 31.6% activist stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0001829126-26-010121-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70007}, {"id": "0001628280-26-060750", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54650.57, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $55K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026060750/0001628280-26-060750-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001628280-26-059909", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 423887.36, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $424K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059909/0001628280-26-059909-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001628280-26-059389", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118766.56, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059389/0001628280-26-059389-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "13DG-0001829126-26-009359", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 30.4% activist stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0001829126-26-009359-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "0001628280-26-059085", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204300.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059085/0001628280-26-059085-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0001628280-26-058642", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82000.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058642/0001628280-26-058642-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001628280-26-058415", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65800.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058415/0001628280-26-058415-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001628280-26-058037", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44686.68, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AFCG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058037/0001628280-26-058037-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0001628280-26-057654", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Robyn Tannenbaum", "who_key": "Tannenbaum Robyn", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3150.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1842694/000162828026057654/0001628280-26-057654-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001628280-26-057419", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140236.74, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs AFCG with $140K", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026057419/0001628280-26-057419-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001628280-26-057405", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Brandon Hetzel", "who_key": "Hetzel Brandon", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4389.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO buys $4K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1969899/000162828026057405/0001628280-26-057405-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000921895-26-001893", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 7.3% passive stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0000921895-26-001893-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001829126-26-006681", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 29.4% activist stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0001829126-26-006681-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199607}, {"id": "13DG-0000921895-26-001409", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 6.1% passive stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0000921895-26-001409-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001628280-26-036480", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257304.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $257K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026036480/0001628280-26-036480-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0002012383-26-001666", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. adjusts its stake in AFCG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0002012383-26-001666-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}, {"id": "0001628280-26-022840", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80150.4, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026022840/0001628280-26-022840-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001628280-26-022843", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Robyn Tannenbaum", "who_key": "Tannenbaum Robyn", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19600.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $20K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026022843/0001628280-26-022843-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001628280-26-022185", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62475.4, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026022185/0001628280-26-022185-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001628280-26-020841", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 447389.55, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026020841/0001628280-26-020841-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322007}, {"id": "0001628280-26-019888", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 391608.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026019888/0001628280-26-019888-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001628280-26-018292", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134332.9, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026018292/0001628280-26-018292-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333527}, {"id": "0001628280-26-016952", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 264761.02, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026016952/0001628280-26-016952-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342167}, {"id": "0001628280-26-016160", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73896.9, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026016160/0001628280-26-016160-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0001628280-25-057031", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76250.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025057031/0001628280-25-057031-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470327}, {"id": "0001628280-25-056346", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128520.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025056346/0001628280-25-056346-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471767}, {"id": "0001628280-25-055469", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 135240.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025055469/0001628280-25-055469-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481847}, {"id": "0001628280-25-055192", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155130.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025055192/0001628280-25-055192-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483287}, {"id": "0001628280-25-053675", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1999999.9800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on AFCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025053675/0001628280-25-053675-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500567}], "recent_buys": [{"id": "0001628280-26-060750", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54650.57, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $55K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026060750/0001628280-26-060750-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001628280-26-059909", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 423887.36, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $424K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059909/0001628280-26-059909-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001628280-26-059389", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118766.56, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059389/0001628280-26-059389-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "0001628280-26-059085", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204300.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059085/0001628280-26-059085-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0001628280-26-058642", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82000.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058642/0001628280-26-058642-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001628280-26-058415", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65800.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058415/0001628280-26-058415-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001628280-26-058037", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44686.68, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AFCG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058037/0001628280-26-058037-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0001628280-26-057405", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Brandon Hetzel", "who_key": "Hetzel Brandon", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4389.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO buys $4K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1969899/000162828026057405/0001628280-26-057405-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001628280-26-057419", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140236.74, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs AFCG with $140K", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026057419/0001628280-26-057419-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001628280-26-057654", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Robyn Tannenbaum", "who_key": "Tannenbaum Robyn", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3150.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1842694/000162828026057654/0001628280-26-057654-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001628280-26-036480", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257304.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $257K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026036480/0001628280-26-036480-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001628280-26-022843", "src": "INSIDERS", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Robyn Tannenbaum", "who_key": "Tannenbaum Robyn", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19600.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $20K of AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026022843/0001628280-26-022843-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}], "institutional": [{"id": "13DG-0001829126-26-010121", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 31.6% activist stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0001829126-26-010121-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70007}, {"id": "13DG-0001829126-26-009359", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 30.4% activist stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0001829126-26-009359-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "13DG-0000921895-26-001893", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 7.3% passive stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0000921895-26-001893-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001829126-26-006681", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 29.4% activist stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0001829126-26-006681-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199607}, {"id": "13DG-0000921895-26-001409", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. moves to a 6.1% passive stake in AFCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0000921895-26-001409-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0002012383-26-001666", "src": "13DG", "ticker": "AFCG", "cik": "1822523", "company": "Advanced Flower Capital Inc.", "company_raw": "Advanced Flower Capital Inc.", "who": "Advanced Flower Capital Inc.", "who_key": "Advanced Flower Capital Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Advanced Flower Capital Inc. adjusts its stake in AFCG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/0002012383-26-001666-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Advanced Flower Capital Inc. - Common Stock", "new_value": "Advanced Flower Capital Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001822523", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001822523", "applied": 1, "detected_at": "2026-09-10T03:13:59.238463"}]}, "key_people": [{"who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 13543599.762, "sold": 0, "net": 13543599.762, "trades": 32, "top_score": 73.8, "lean": "buying", "history": [{"action": "BUY", "amount": 54650.57, "date": "2026-09-02", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026060750/0001628280-26-060750-index.htm"}, {"action": "BUY", "amount": 423887.36, "date": "2026-08-31", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059909/0001628280-26-059909-index.htm"}, {"action": "BUY", "amount": 118766.56, "date": "2026-08-27", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059389/0001628280-26-059389-index.htm"}, {"action": "BUY", "amount": 204300.0, "date": "2026-08-25", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026059085/0001628280-26-059085-index.htm"}, {"action": "BUY", "amount": 82000.0, "date": "2026-08-21", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058642/0001628280-26-058642-index.htm"}, {"action": "BUY", "amount": 65800.0, "date": "2026-08-20", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058415/0001628280-26-058415-index.htm"}, {"action": "BUY", "amount": 44686.68, "date": "2026-08-19", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026058037/0001628280-26-058037-index.htm"}, {"action": "BUY", "amount": 140236.74, "date": "2026-08-14", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026057419/0001628280-26-057419-index.htm"}, {"action": "BUY", "amount": 257304.0, "date": "2026-05-14", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026036480/0001628280-26-036480-index.htm"}, {"action": "BUY", "amount": 80150.4, "date": "2026-03-31", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026022840/0001628280-26-022840-index.htm"}, {"action": "BUY", "amount": 62475.4, "date": "2026-03-27", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026022185/0001628280-26-022185-index.htm"}, {"action": "BUY", "amount": 447389.55, "date": "2026-03-24", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026020841/0001628280-26-020841-index.htm"}, {"action": "BUY", "amount": 391608.0, "date": "2026-03-19", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026019888/0001628280-26-019888-index.htm"}, {"action": "BUY", "amount": 134332.9, "date": "2026-03-16", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026018292/0001628280-26-018292-index.htm"}, {"action": "BUY", "amount": 264761.02, "date": "2026-03-10", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026016952/0001628280-26-016952-index.htm"}, {"action": "BUY", "amount": 73896.9, "date": "2026-03-06", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026016160/0001628280-26-016160-index.htm"}, {"action": "BUY", "amount": 76250.0, "date": "2025-12-11", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025057031/0001628280-25-057031-index.htm"}, {"action": "BUY", "amount": 128520.0, "date": "2025-12-10", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025056346/0001628280-25-056346-index.htm"}, {"action": "BUY", "amount": 135240.0, "date": "2025-12-03", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025055469/0001628280-25-055469-index.htm"}, {"action": "BUY", "amount": 155130.0, "date": "2025-12-02", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025055192/0001628280-25-055192-index.htm"}, {"action": "BUY", "amount": 363272.39999999997, "date": "2025-09-05", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120046125000049/0001200461-25-000049-index.htm"}, {"action": "BUY", "amount": 330525.81000000006, "date": "2025-09-03", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120046125000047/0001200461-25-000047-index.htm"}, {"action": "BUY", "amount": 2247814.3, "date": "2025-08-28", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120046125000045/0001200461-25-000045-index.htm"}, {"action": "BUY", "amount": 1528539.03, "date": "2025-08-26", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120046125000043/0001200461-25-000043-index.htm"}, {"action": "BUY", "amount": 518685.64, "date": "2025-03-17", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120046125000011/0001200461-25-000011-index.htm"}], "latest": {"action": "BUY", "amount": 54650.57, "date": "2026-09-02", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026060750/0001628280-26-060750-index.htm"}}, {"who": "Robyn Tannenbaum", "who_key": "Tannenbaum Robyn", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3306064.802, "sold": 0, "net": 3306064.802, "trades": 7, "top_score": 68.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3150.0, "date": "2026-08-14", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842694/000162828026057654/0001628280-26-057654-index.htm"}, {"action": "BUY", "amount": 19600.0, "date": "2026-03-31", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828026022843/0001628280-26-022843-index.htm"}, {"action": "BUY", "amount": 24720.0, "date": "2025-08-25", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000184269425000008/0001842694-25-000008-index.htm"}, {"action": "BUY", "amount": 49680.0, "date": "2025-03-17", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000184269425000004/0001842694-25-000004-index.htm"}, {"action": "BUY", "amount": 2488318.67, "date": "2023-05-12", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919123029466/0001209191-23-029466-index.htm"}, {"action": "BUY", "amount": 368940.0, "date": "2023-03-08", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000182912623002169/0001829126-23-002169-index.htm"}, {"action": "BUY", "amount": 351656.132, "date": "2022-05-12", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122028752/0001209191-22-028752-index.htm"}], "latest": {"action": "BUY", "amount": 3150.0, "date": "2026-08-14", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842694/000162828026057654/0001628280-26-057654-index.htm"}}, {"who": "Jonathan Gilbert Kalikow", "who_key": "Kalikow Jonathan Gilbert", "role": "Managing Director, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1554664.69, "sold": 0, "net": 1554664.69, "trades": 3, "top_score": 65.5, "lean": "buying", "history": [{"action": "BUY", "amount": 899712.0, "date": "2022-06-16", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122038243/0001209191-22-038243-index.htm"}, {"action": "BUY", "amount": 396192.69000000006, "date": "2022-05-12", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122029163/0001209191-22-029163-index.htm"}, {"action": "BUY", "amount": 258760.0, "date": "2022-05-11", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122028750/0001209191-22-028750-index.htm"}], "latest": {"action": "BUY", "amount": 899712.0, "date": "2022-06-16", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122038243/0001209191-22-038243-index.htm"}}, {"who": "Daniel Neville", "who_key": "Neville Daniel", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 505498.2, "sold": 0, "net": 505498.2, "trades": 6, "top_score": 58.2, "lean": "buying", "history": [{"action": "BUY", "amount": 47770.0, "date": "2025-11-18", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025053021/0001628280-25-053021-index.htm"}, {"action": "BUY", "amount": 55002.72000000001, "date": "2025-09-08", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000199895225000013/0001998952-25-000013-index.htm"}, {"action": "BUY", "amount": 40400.0, "date": "2025-08-25", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000199895225000011/0001998952-25-000011-index.htm"}, {"action": "BUY", "amount": 30750.0, "date": "2025-03-28", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000199895225000008/0001998952-25-000008-index.htm"}, {"action": "BUY", "amount": 31000.0, "date": "2025-03-26", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000199895225000006/0001998952-25-000006-index.htm"}, {"action": "BUY", "amount": 300575.48, "date": "2025-03-17", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000199895225000004/0001998952-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 47770.0, "date": "2025-11-18", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000162828025053021/0001628280-25-053021-index.htm"}}, {"who": "Brett Kaufman", "who_key": "Kaufman Brett", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 88640.0, "sold": 0, "net": 88640.0, "trades": 2, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 50100.0, "date": "2022-05-11", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122028751/0001209191-22-028751-index.htm"}, {"action": "BUY", "amount": 38540.0, "date": "2022-03-18", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122020305/0001209191-22-020305-index.htm"}], "latest": {"action": "BUY", "amount": 50100.0, "date": "2022-05-11", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822523/000120919122028751/0001209191-22-028751-index.htm"}}, {"who": "Brandon Hetzel", "who_key": "Hetzel Brandon", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4389.0, "sold": 0, "net": 4389.0, "trades": 1, "top_score": 31.8, "lean": "buying", "history": [{"action": "BUY", "amount": 4389.0, "date": "2026-08-14", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1969899/000162828026057405/0001628280-26-057405-index.htm"}], "latest": {"action": "BUY", "amount": 4389.0, "date": "2026-08-14", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1969899/000162828026057405/0001628280-26-057405-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 147775.74}, {"date": "2026-08-19", "net": 44686.68}, {"date": "2026-08-20", "net": 65800.0}, {"date": "2026-08-21", "net": 82000.0}, {"date": "2026-08-25", "net": 204300.0}, {"date": "2026-08-27", "net": 118766.56}, {"date": "2026-08-31", "net": 423887.36}, {"date": "2026-09-02", "net": 54650.57}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060750", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059909", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059389", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059110", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-26", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-009359", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059085", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058642", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058415", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058037", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057654", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057419", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057405", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056475", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056471", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001893", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046244", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044326", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-006681", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038812", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036480", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001409", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031700", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031692", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001666", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015207", "price_sensitive": false}], "performance": {"ticker": "AFCG", "has_prices": true, "summary": {"n": 51, "avg": -0.15697155925152773, "win_rate": 0.47058823529411764, "best": 0.3923076923076923, "worst": -0.7332625963423081, "as_of": "2026-09-03"}, "buys": [{"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 54650.57, "date": "2026-09-02", "score": 36.0, "ref_price": 3.57, "return": 0.014005602240896434}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 423887.36, "date": "2026-08-31", "score": 46.7, "ref_price": 3.6, "return": 0.00555555555555556}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 118766.56, "date": "2026-08-27", "score": 40.0, "ref_price": 3.44, "return": 0.05232558139534888}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 204300.0, "date": "2026-08-25", "score": 42.8, "ref_price": 3.39, "return": 0.06784660766961652}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82000.0, "date": "2026-08-21", "score": 38.1, "ref_price": 3.27, "return": 0.10703363914373092}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65800.0, "date": "2026-08-20", "score": 36.9, "ref_price": 3.32, "return": 0.09036144578313261}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 44686.68, "date": "2026-08-19", "score": 34.9, "ref_price": 3.58, "return": 0.011173184357541908}, {"who": "Hetzel Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 4389.0, "date": "2026-08-14", "score": 31.8, "ref_price": 3.16, "return": 0.14556962025316453}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 140236.74, "date": "2026-08-14", "score": 40.9, "ref_price": 3.16, "return": 0.14556962025316453}, {"who": "Tannenbaum Robyn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CIO", "amount": 3150.0, "date": "2026-08-14", "score": 27.5, "ref_price": 3.16, "return": 0.14556962025316453}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 257304.0, "date": "2026-05-14", "score": 44.2, "ref_price": 2.89, "return": 0.25259515570934254}, {"who": "Tannenbaum Robyn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CIO", "amount": 19600.0, "date": "2026-03-31", "score": 36.2, "ref_price": 2.82, "return": 0.2836879432624115}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 80150.4, "date": "2026-03-31", "score": 38.0, "ref_price": 2.82, "return": 0.2836879432624115}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 62475.4, "date": "2026-03-27", "score": 36.7, "ref_price": 2.66, "return": 0.3609022556390977}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 447389.55, "date": "2026-03-24", "score": 47.1, "ref_price": 2.62, "return": 0.38167938931297707}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 391608.0, "date": "2026-03-19", "score": 46.4, "ref_price": 2.74, "return": 0.3211678832116788}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 134332.9, "date": "2026-03-16", "score": 40.7, "ref_price": 2.6, "return": 0.3923076923076923}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 264761.02, "date": "2026-03-10", "score": 44.4, "ref_price": 2.64, "return": 0.3712121212121212}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 73896.9, "date": "2026-03-06", "score": 37.6, "ref_price": 2.62, "return": 0.38167938931297707}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 76250.0, "date": "2025-12-11", "score": 37.7, "ref_price": 3.03, "return": 0.19471947194719483}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 128520.0, "date": "2025-12-10", "score": 40.4, "ref_price": 3.08, "return": 0.17532467532467533}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 135240.0, "date": "2025-12-03", "score": 40.7, "ref_price": 2.96, "return": 0.22297297297297303}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 155130.0, "date": "2025-12-02", "score": 41.4, "ref_price": 2.88, "return": 0.25694444444444453}, {"who": "Neville Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 47770.0, "date": "2025-11-18", "score": 46.5, "ref_price": 2.82, "return": 0.2836879432624115}, {"who": "Neville Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 55002.72000000001, "date": "2025-09-08", "score": 46.9, "ref_price": 4.55, "return": -0.20439560439560434}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 363272.39999999997, "date": "2025-09-05", "score": 46.0, "ref_price": 4.58, "return": -0.2096069868995633}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 330525.81000000006, "date": "2025-09-03", "score": 45.4, "ref_price": 4.65, "return": -0.22150537634408607}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2247814.3, "date": "2025-08-28", "score": 56.4, "ref_price": 4.74, "return": -0.23628691983122363}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1528539.03, "date": "2025-08-26", "score": 54.0, "ref_price": 4.23, "return": -0.14420803782505917}, {"who": "Neville Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 40400.0, "date": "2025-08-25", "score": 45.2, "ref_price": 4.1, "return": -0.11707317073170721}, {"who": "Tannenbaum Robyn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CIO", "amount": 24720.0, "date": "2025-08-25", "score": 37.4, "ref_price": 4.1, "return": -0.11707317073170721}, {"who": "Neville Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 30750.0, "date": "2025-03-28", "score": 43.4, "ref_price": 6.09, "return": -0.4055829228243021}, {"who": "Neville Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 31000.0, "date": "2025-03-26", "score": 43.5, "ref_price": 6.24, "return": -0.4198717948717949}, {"who": "Neville Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 300575.48, "date": "2025-03-17", "score": 58.2, "ref_price": 6.3, "return": -0.4253968253968254}, {"who": "TANNENBAUM LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 518685.64, "date": "2025-03-17", "score": 47.8, "ref_price": 6.3, "return": -0.4253968253968254}, {"who": "Tannenbaum Robyn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CIO", "amount": 49680.0, "date": "2025-03-17", "score": 41.0, "ref_price": 6.3, "return": -0.4253968253968254}, {"who": "TANNENBAUM LEONARD M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman; CIO, Director, 10% Owner", "amount": 1066790.15, "date": "2024-06-06", "score": 54.8, "ref_price": 8.5071, "return": -0.5744730871859975}, {"who": "TANNENBAUM LEONARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 536179.0499999999, "date": "2023-05-15", "score": 58.0, "ref_price": 7.4857, "return": -0.516411290861242}, {"who": "TANNENBAUM LEONARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2488318.67, "date": "2023-05-12", "score": 73.8, "ref_price": 7.3929, "return": -0.5103410028540897}, {"who": "Tannenbaum Robyn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 2488318.67, "date": "2023-05-12", "score": 68.8, "ref_price": 7.3929, "return": -0.5103410028540897}, {"who": "TANNENBAUM LEONARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 322250.0, "date": "2023-03-10", "score": 67.6, "ref_price": 9.2857, "return": -0.6101532463896099}, {"who": "Tannenbaum Robyn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 368940.0, "date": "2023-03-08", "score": 65.8, "ref_price": 10.15, "return": -0.6433497536945813}, {"who": "TANNENBAUM LEONARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 368940.0, "date": "2023-03-08", "score": 70.8, "ref_price": 10.15, "return": -0.6433497536945813}, {"who": "TANNENBAUM LEONARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 79242.5, "date": "2022-06-17", "score": 47.9, "ref_price": 11.3571, "return": -0.6812566588301591}, {"who": "Kalikow Jonathan Gilbert", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director, Director", "amount": 899712.0, "date": "2022-06-16", "score": 65.5, "ref_price": 11.3571, "return": -0.6812566588301591}, {"who": "Kalikow Jonathan Gilbert", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director, Director", "amount": 396192.69000000006, "date": "2022-05-12", "score": 61.2, "ref_price": 12.1714, "return": -0.7025814614588298}, {"who": "TANNENBAUM LEONARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 351656.132, "date": "2022-05-12", "score": 63.1, "ref_price": 12.1714, "return": -0.7025814614588298}, {"who": "Tannenbaum Robyn", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 351656.132, "date": "2022-05-12", "score": 53.1, "ref_price": 12.1714, "return": -0.7025814614588298}, {"who": "Kaufman Brett", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 50100.0, "date": "2022-05-11", "score": 58.0, "ref_price": 11.8571, "return": -0.6946976916784038}, {"who": "Kalikow Jonathan Gilbert", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director, Director", "amount": 258760.0, "date": "2022-05-11", "score": 44.0, "ref_price": 11.8571, "return": -0.6946976916784038}, {"who": "Kaufman Brett", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 38540.0, "date": "2022-03-18", "score": 56.7, "ref_price": 13.5714, "return": -0.7332625963423081}]}, "price_series": [{"date": "2021-03-19", "close": 16.4286, "volume": 1389744.0}, {"date": "2021-03-22", "close": 15.6429, "volume": 397148.0}, {"date": "2021-03-23", "close": 15.1429, "volume": 301817.0}, {"date": "2021-03-24", "close": 15.0, "volume": 199899.0}, {"date": "2021-03-25", "close": 14.5, "volume": 165357.0}, {"date": "2021-03-26", "close": 14.85, "volume": 37925.0}, {"date": "2021-03-29", "close": 15.1786, "volume": 36645.0}, {"date": "2021-03-30", "close": 14.8714, "volume": 104433.0}, {"date": "2021-03-31", "close": 15.0, "volume": 65242.0}, {"date": "2021-04-01", "close": 15.0929, "volume": 14462.0}, {"date": "2021-04-05", "close": 15.4286, "volume": 55985.0}, {"date": "2021-04-06", "close": 15.3643, "volume": 135358.0}, {"date": "2021-04-07", "close": 15.4571, "volume": 69887.0}, {"date": "2021-04-08", "close": 16.2143, "volume": 34919.0}, {"date": "2021-04-09", "close": 15.9929, "volume": 13743.0}, {"date": "2021-04-12", "close": 16.4143, "volume": 13113.0}, {"date": "2021-04-13", "close": 16.2429, "volume": 51061.0}, {"date": "2021-04-14", "close": 16.4286, "volume": 86299.0}, {"date": "2021-04-15", "close": 16.0929, "volume": 46978.0}, {"date": "2021-04-16", "close": 15.1357, "volume": 104703.0}, {"date": "2021-04-19", "close": 14.9929, "volume": 100462.0}, {"date": "2021-04-20", "close": 15.0286, "volume": 27867.0}, {"date": "2021-04-21", "close": 15.2929, "volume": 47858.0}, {"date": "2021-04-22", "close": 15.4929, "volume": 21630.0}, {"date": "2021-04-23", "close": 16.4643, "volume": 26874.0}, {"date": "2021-04-26", "close": 16.25, "volume": 60541.0}, {"date": "2021-04-27", "close": 16.3, "volume": 38429.0}, {"date": "2021-04-28", "close": 16.4071, "volume": 42332.0}, {"date": "2021-04-29", "close": 16.4, "volume": 24309.0}, {"date": "2021-04-30", "close": 16.2286, "volume": 26948.0}, {"date": "2021-05-03", "close": 15.9286, "volume": 21363.0}, {"date": "2021-05-04", "close": 15.6786, "volume": 46858.0}, {"date": "2021-05-05", "close": 17.2857, "volume": 55942.0}, {"date": "2021-05-06", "close": 16.1429, "volume": 77737.0}, {"date": "2021-05-07", "close": 16.6286, "volume": 59571.0}, {"date": "2021-05-10", "close": 15.5429, "volume": 44447.0}, {"date": "2021-05-11", "close": 16.0286, "volume": 132970.0}, {"date": "2021-05-12", "close": 16.2857, "volume": 63720.0}, {"date": "2021-05-13", "close": 16.15, "volume": 391077.0}, {"date": "2021-05-14", "close": 16.1929, "volume": 26431.0}, {"date": "2021-05-17", "close": 16.2786, "volume": 24307.0}, {"date": "2021-05-18", "close": 16.0714, "volume": 33271.0}, {"date": "2021-05-19", "close": 16.1571, "volume": 11351.0}, {"date": "2021-05-20", "close": 16.25, "volume": 37068.0}, {"date": "2021-05-21", "close": 16.25, "volume": 18424.0}, {"date": "2021-05-24", "close": 16.0857, "volume": 28518.0}, {"date": "2021-05-25", "close": 16.2857, "volume": 31749.0}, {"date": "2021-05-26", "close": 16.1643, "volume": 36774.0}, {"date": "2021-05-27", "close": 16.4286, "volume": 98857.0}, {"date": "2021-05-28", "close": 16.4286, "volume": 57642.0}, {"date": "2021-06-01", "close": 16.8786, "volume": 112909.0}, {"date": "2021-06-02", "close": 17.3214, "volume": 91311.0}, {"date": "2021-06-03", "close": 17.3571, "volume": 57356.0}, {"date": "2021-06-04", "close": 17.3571, "volume": 36184.0}, {"date": "2021-06-07", "close": 17.1429, "volume": 188394.0}, {"date": "2021-06-08", "close": 17.4786, "volume": 100588.0}, {"date": "2021-06-09", "close": 17.1429, "volume": 75652.0}, {"date": "2021-06-10", "close": 17.2786, "volume": 98613.0}, {"date": "2021-06-11", "close": 17.2071, "volume": 61034.0}, {"date": "2021-06-14", "close": 17.1571, "volume": 133536.0}, {"date": "2021-06-15", "close": 16.6429, "volume": 54005.0}, {"date": "2021-06-16", "close": 16.25, "volume": 159241.0}, {"date": "2021-06-17", "close": 16.3214, "volume": 124125.0}, {"date": "2021-06-18", "close": 15.7429, "volume": 265905.0}, {"date": "2021-06-21", "close": 16.15, "volume": 87698.0}, {"date": "2021-06-22", "close": 15.0786, "volume": 363309.0}, {"date": "2021-06-23", "close": 15.0071, "volume": 199823.0}, {"date": "2021-06-24", "close": 14.5786, "volume": 1101210.0}, {"date": "2021-06-25", "close": 14.5571, "volume": 984385.0}, {"date": "2021-06-28", "close": 14.75, "volume": 123452.0}, {"date": "2021-06-29", "close": 14.7143, "volume": 125246.0}, {"date": "2021-06-30", "close": 14.75, "volume": 207507.0}, {"date": "2021-07-01", "close": 14.8786, "volume": 78768.0}, {"date": "2021-07-02", "close": 15.3286, "volume": 198562.0}, {"date": "2021-07-06", "close": 15.4571, "volume": 132069.0}, {"date": "2021-07-07", "close": 15.5214, "volume": 226007.0}, {"date": "2021-07-08", "close": 15.0643, "volume": 99812.0}, {"date": "2021-07-09", "close": 15.2929, "volume": 100935.0}, {"date": "2021-07-12", "close": 15.4357, "volume": 123831.0}, {"date": "2021-07-13", "close": 15.4786, "volume": 103280.0}, {"date": "2021-07-14", "close": 15.4, "volume": 133392.0}, {"date": "2021-07-15", "close": 14.8429, "volume": 176676.0}, {"date": "2021-07-16", "close": 14.4143, "volume": 185895.0}, {"date": "2021-07-19", "close": 14.4571, "volume": 146548.0}, {"date": "2021-07-20", "close": 14.35, "volume": 194497.0}, {"date": "2021-07-21", "close": 14.8929, "volume": 160041.0}, {"date": "2021-07-22", "close": 15.1929, "volume": 116707.0}, {"date": "2021-07-23", "close": 15.0, "volume": 164342.0}, {"date": "2021-07-26", "close": 15.5714, "volume": 178619.0}, {"date": "2021-07-27", "close": 15.2429, "volume": 107102.0}, {"date": "2021-07-28", "close": 15.2857, "volume": 96551.0}, {"date": "2021-07-29", "close": 15.3571, "volume": 135498.0}, {"date": "2021-07-30", "close": 15.2, "volume": 129960.0}, {"date": "2021-08-02", "close": 15.1071, "volume": 161111.0}, {"date": "2021-08-03", "close": 14.5643, "volume": 168429.0}, {"date": "2021-08-04", "close": 14.4929, "volume": 139872.0}, {"date": "2021-08-05", "close": 14.5857, "volume": 254255.0}, {"date": "2021-08-06", "close": 14.5643, "volume": 95085.0}, {"date": "2021-08-09", "close": 14.5714, "volume": 91654.0}, {"date": "2021-08-10", "close": 14.4286, "volume": 81334.0}, {"date": "2021-08-11", "close": 15.0071, "volume": 202389.0}, {"date": "2021-08-12", "close": 14.9786, "volume": 94237.0}, {"date": "2021-08-13", "close": 14.9, "volume": 443749.0}, {"date": "2021-08-16", "close": 14.9429, "volume": 224111.0}, {"date": "2021-08-17", "close": 14.6357, "volume": 205934.0}, {"date": "2021-08-18", "close": 14.9286, "volume": 326097.0}, {"date": "2021-08-19", "close": 14.35, "volume": 166851.0}, {"date": "2021-08-20", "close": 14.4071, "volume": 64475.0}, {"date": "2021-08-23", "close": 14.8714, "volume": 84538.0}, {"date": "2021-08-24", "close": 15.0357, "volume": 107686.0}, {"date": "2021-08-25", "close": 15.0786, "volume": 116813.0}, {"date": "2021-08-26", "close": 14.9143, "volume": 77208.0}, {"date": "2021-08-27", "close": 15.2214, "volume": 87025.0}, {"date": "2021-08-30", "close": 15.0714, "volume": 117888.0}, {"date": "2021-08-31", "close": 15.2214, "volume": 177803.0}, {"date": "2021-09-01", "close": 15.3357, "volume": 112828.0}, {"date": "2021-09-02", "close": 15.4571, "volume": 92162.0}, {"date": "2021-09-03", "close": 15.2643, "volume": 35525.0}, {"date": "2021-09-07", "close": 15.7143, "volume": 99736.0}, {"date": "2021-09-08", "close": 14.9714, "volume": 90676.0}, {"date": "2021-09-09", "close": 15.0643, "volume": 72303.0}, {"date": "2021-09-10", "close": 14.9714, "volume": 74209.0}, {"date": "2021-09-13", "close": 14.95, "volume": 47736.0}, {"date": "2021-09-14", "close": 14.7929, "volume": 46115.0}, {"date": "2021-09-15", "close": 15.4571, "volume": 213786.0}, {"date": "2021-09-16", "close": 16.0714, "volume": 187450.0}, {"date": "2021-09-17", "close": 15.6, "volume": 358564.0}, {"date": "2021-09-20", "close": 15.4357, "volume": 103362.0}, {"date": "2021-09-21", "close": 15.7143, "volume": 136527.0}, {"date": "2021-09-22", "close": 15.8714, "volume": 134524.0}, {"date": "2021-09-23", "close": 16.0357, "volume": 73474.0}, {"date": "2021-09-24", "close": 15.8143, "volume": 54426.0}, {"date": "2021-09-27", "close": 16.1214, "volume": 110085.0}, {"date": "2021-09-28", "close": 15.8, "volume": 52187.0}, {"date": "2021-09-29", "close": 15.25, "volume": 171503.0}, {"date": "2021-09-30", "close": 15.4143, "volume": 62234.0}, {"date": "2021-10-01", "close": 15.5786, "volume": 58703.0}, {"date": "2021-10-04", "close": 15.4714, "volume": 52621.0}, {"date": "2021-10-05", "close": 15.7214, "volume": 49203.0}, {"date": "2021-10-06", "close": 15.9071, "volume": 91744.0}, {"date": "2021-10-07", "close": 16.1929, "volume": 77405.0}, {"date": "2021-10-08", "close": 16.0714, "volume": 55033.0}, {"date": "2021-10-11", "close": 16.2929, "volume": 112743.0}, {"date": "2021-10-12", "close": 16.3571, "volume": 42474.0}, {"date": "2021-10-13", "close": 16.3214, "volume": 47373.0}, {"date": "2021-10-14", "close": 16.9429, "volume": 126473.0}, {"date": "2021-10-15", "close": 17.2429, "volume": 128595.0}, {"date": "2021-10-18", "close": 17.0571, "volume": 73216.0}, {"date": "2021-10-19", "close": 16.9714, "volume": 39003.0}, {"date": "2021-10-20", "close": 17.1, "volume": 49874.0}, {"date": "2021-10-21", "close": 17.1214, "volume": 38342.0}, {"date": "2021-10-22", "close": 17.0786, "volume": 37429.0}, {"date": "2021-10-25", "close": 16.9714, "volume": 54747.0}, {"date": "2021-10-26", "close": 16.7714, "volume": 53442.0}, {"date": "2021-10-27", "close": 16.5571, "volume": 82012.0}, {"date": "2021-10-28", "close": 16.85, "volume": 146866.0}, {"date": "2021-10-29", "close": 16.7571, "volume": 147476.0}, {"date": "2021-11-01", "close": 16.9071, "volume": 98626.0}, {"date": "2021-11-02", "close": 16.7143, "volume": 40435.0}, {"date": "2021-11-03", "close": 16.5643, "volume": 76138.0}, {"date": "2021-11-04", "close": 16.8857, "volume": 141970.0}, {"date": "2021-11-05", "close": 16.9143, "volume": 77760.0}, {"date": "2021-11-08", "close": 17.0714, "volume": 173531.0}, {"date": "2021-11-09", "close": 17.1429, "volume": 120161.0}, {"date": "2021-11-10", "close": 17.0571, "volume": 77763.0}, {"date": "2021-11-11", "close": 17.2714, "volume": 260147.0}, {"date": "2021-11-12", "close": 17.8714, "volume": 459304.0}, {"date": "2021-11-15", "close": 17.7643, "volume": 205980.0}, {"date": "2021-11-16", "close": 17.5857, "volume": 84462.0}, {"date": "2021-11-17", "close": 17.1286, "volume": 92871.0}, {"date": "2021-11-18", "close": 16.9, "volume": 134687.0}, {"date": "2021-11-19", "close": 16.9857, "volume": 146363.0}, {"date": "2021-11-22", "close": 17.1214, "volume": 213948.0}, {"date": "2021-11-23", "close": 16.7286, "volume": 58892.0}, {"date": "2021-11-24", "close": 16.65, "volume": 140692.0}, {"date": "2021-11-26", "close": 16.3214, "volume": 68687.0}, {"date": "2021-11-29", "close": 15.9643, "volume": 106710.0}, {"date": "2021-11-30", "close": 15.45, "volume": 137830.0}, {"date": "2021-12-01", "close": 15.0571, "volume": 114597.0}, {"date": "2021-12-02", "close": 15.4571, "volume": 75724.0}, {"date": "2021-12-03", "close": 15.7143, "volume": 99984.0}, {"date": "2021-12-06", "close": 15.95, "volume": 86243.0}, {"date": "2021-12-07", "close": 15.9214, "volume": 61305.0}, {"date": "2021-12-08", "close": 15.4857, "volume": 83485.0}, {"date": "2021-12-09", "close": 15.2786, "volume": 104479.0}, {"date": "2021-12-10", "close": 15.0857, "volume": 114446.0}, {"date": "2021-12-13", "close": 14.8857, "volume": 201351.0}, {"date": "2021-12-14", "close": 14.7714, "volume": 191440.0}, {"date": "2021-12-15", "close": 14.5929, "volume": 151552.0}, {"date": "2021-12-16", "close": 14.7857, "volume": 372381.0}, {"date": "2021-12-17", "close": 14.0, "volume": 762351.0}, {"date": "2021-12-20", "close": 14.6643, "volume": 286215.0}, {"date": "2021-12-21", "close": 14.7429, "volume": 170369.0}, {"date": "2021-12-22", "close": 14.9929, "volume": 427986.0}, {"date": "2021-12-23", "close": 15.4429, "volume": 213098.0}, {"date": "2021-12-27", "close": 16.0929, "volume": 255299.0}, {"date": "2021-12-28", "close": 16.3, "volume": 182163.0}, {"date": "2021-12-29", "close": 16.2929, "volume": 125665.0}, {"date": "2021-12-30", "close": 15.9357, "volume": 112734.0}, {"date": "2021-12-31", "close": 16.2571, "volume": 92789.0}, {"date": "2022-01-03", "close": 16.1929, "volume": 166061.0}, {"date": "2022-01-04", "close": 14.9, "volume": 661417.0}, {"date": "2022-01-05", "close": 14.6857, "volume": 397893.0}, {"date": "2022-01-06", "close": 14.2857, "volume": 1495545.0}, {"date": "2022-01-07", "close": 14.3571, "volume": 376177.0}, {"date": "2022-01-10", "close": 14.4, "volume": 232985.0}, {"date": "2022-01-11", "close": 14.4143, "volume": 233816.0}, {"date": "2022-01-12", "close": 14.5, "volume": 165105.0}, {"date": "2022-01-13", "close": 14.5214, "volume": 185498.0}, {"date": "2022-01-14", "close": 14.6429, "volume": 141646.0}, {"date": "2022-01-18", "close": 14.4929, "volume": 128713.0}, {"date": "2022-01-19", "close": 14.2786, "volume": 106931.0}, {"date": "2022-01-20", "close": 14.0571, "volume": 139446.0}, {"date": "2022-01-21", "close": 13.7214, "volume": 180565.0}, {"date": "2022-01-24", "close": 13.7571, "volume": 339560.0}, {"date": "2022-01-25", "close": 13.6786, "volume": 168987.0}, {"date": "2022-01-26", "close": 13.2143, "volume": 152400.0}, {"date": "2022-01-27", "close": 13.0286, "volume": 197016.0}, {"date": "2022-01-28", "close": 13.3571, "volume": 125138.0}, {"date": "2022-01-31", "close": 14.0643, "volume": 135185.0}, {"date": "2022-02-01", "close": 14.4, "volume": 163156.0}, {"date": "2022-02-02", "close": 14.3429, "volume": 104396.0}, {"date": "2022-02-03", "close": 14.1714, "volume": 87077.0}, {"date": "2022-02-04", "close": 13.8571, "volume": 109434.0}, {"date": "2022-02-07", "close": 13.8714, "volume": 233327.0}, {"date": "2022-02-08", "close": 13.8857, "volume": 74506.0}, {"date": "2022-02-09", "close": 14.15, "volume": 75310.0}, {"date": "2022-02-10", "close": 13.9571, "volume": 91724.0}, {"date": "2022-02-11", "close": 14.2857, "volume": 182216.0}, {"date": "2022-02-14", "close": 13.9929, "volume": 90893.0}, {"date": "2022-02-15", "close": 14.4286, "volume": 109425.0}, {"date": "2022-02-16", "close": 14.4857, "volume": 179431.0}, {"date": "2022-02-17", "close": 14.1, "volume": 136270.0}, {"date": "2022-02-18", "close": 14.2214, "volume": 78152.0}, {"date": "2022-02-22", "close": 13.9286, "volume": 110980.0}, {"date": "2022-02-23", "close": 13.5143, "volume": 101017.0}, {"date": "2022-02-24", "close": 14.0143, "volume": 97537.0}, {"date": "2022-02-25", "close": 14.1357, "volume": 73089.0}, {"date": "2022-02-28", "close": 14.1071, "volume": 80284.0}, {"date": "2022-03-01", "close": 14.0929, "volume": 110789.0}, {"date": "2022-03-02", "close": 14.0143, "volume": 82412.0}, {"date": "2022-03-03", "close": 14.0429, "volume": 106419.0}, {"date": "2022-03-04", "close": 13.9357, "volume": 84666.0}, {"date": "2022-03-07", "close": 13.7286, "volume": 101599.0}, {"date": "2022-03-08", "close": 13.8786, "volume": 77690.0}, {"date": "2022-03-09", "close": 13.8143, "volume": 51481.0}, {"date": "2022-03-10", "close": 13.8429, "volume": 140585.0}, {"date": "2022-03-11", "close": 13.8143, "volume": 129710.0}, {"date": "2022-03-14", "close": 13.7857, "volume": 105766.0}, {"date": "2022-03-15", "close": 13.8643, "volume": 84928.0}, {"date": "2022-03-16", "close": 13.9714, "volume": 128623.0}, {"date": "2022-03-17", "close": 13.8643, "volume": 180585.0}, {"date": "2022-03-18", "close": 13.5714, "volume": 651439.0}, {"date": "2022-03-21", "close": 13.5643, "volume": 223152.0}, {"date": "2022-03-22", "close": 14.1286, "volume": 228852.0}, {"date": "2022-03-23", "close": 14.1, "volume": 211872.0}, {"date": "2022-03-24", "close": 14.2071, "volume": 142009.0}, {"date": "2022-03-25", "close": 14.3786, "volume": 125440.0}, {"date": "2022-03-28", "close": 14.6643, "volume": 194916.0}, {"date": "2022-03-29", "close": 14.7857, "volume": 194196.0}, {"date": "2022-03-30", "close": 13.7143, "volume": 236124.0}, {"date": "2022-03-31", "close": 13.6571, "volume": 93217.0}, {"date": "2022-04-01", "close": 13.8643, "volume": 128752.0}, {"date": "2022-04-04", "close": 13.7857, "volume": 194790.0}, {"date": "2022-04-05", "close": 13.45, "volume": 150758.0}, {"date": "2022-04-06", "close": 12.95, "volume": 271061.0}, {"date": "2022-04-07", "close": 12.9714, "volume": 120955.0}, {"date": "2022-04-08", "close": 13.0, "volume": 108762.0}, {"date": "2022-04-11", "close": 12.8571, "volume": 91219.0}, {"date": "2022-04-12", "close": 12.9643, "volume": 95655.0}, {"date": "2022-04-13", "close": 12.95, "volume": 87051.0}, {"date": "2022-04-14", "close": 12.9286, "volume": 75101.0}, {"date": "2022-04-18", "close": 12.8929, "volume": 254794.0}, {"date": "2022-04-19", "close": 12.7429, "volume": 133461.0}, {"date": "2022-04-20", "close": 12.6286, "volume": 131698.0}, {"date": "2022-04-21", "close": 12.2714, "volume": 187553.0}, {"date": "2022-04-22", "close": 12.1357, "volume": 175003.0}, {"date": "2022-04-25", "close": 12.0357, "volume": 215597.0}, {"date": "2022-04-26", "close": 11.5286, "volume": 98517.0}, {"date": "2022-04-27", "close": 11.5071, "volume": 152492.0}, {"date": "2022-04-28", "close": 11.8357, "volume": 92181.0}, {"date": "2022-04-29", "close": 11.4357, "volume": 112611.0}, {"date": "2022-05-02", "close": 11.3357, "volume": 120600.0}, {"date": "2022-05-03", "close": 11.5, "volume": 93284.0}, {"date": "2022-05-04", "close": 11.8143, "volume": 153253.0}, {"date": "2022-05-05", "close": 11.4357, "volume": 100545.0}, {"date": "2022-05-06", "close": 11.2929, "volume": 100834.0}, {"date": "2022-05-09", "close": 10.8071, "volume": 178731.0}, {"date": "2022-05-10", "close": 10.8714, "volume": 324266.0}, {"date": "2022-05-11", "close": 11.8571, "volume": 348864.0}, {"date": "2022-05-12", "close": 12.1714, "volume": 345023.0}, {"date": "2022-05-13", "close": 12.7357, "volume": 458276.0}, {"date": "2022-05-16", "close": 12.0929, "volume": 249677.0}, {"date": "2022-05-17", "close": 12.6, "volume": 138122.0}, {"date": "2022-05-18", "close": 12.3857, "volume": 129654.0}, {"date": "2022-05-19", "close": 12.3429, "volume": 90040.0}, {"date": "2022-05-20", "close": 12.1857, "volume": 96509.0}, {"date": "2022-05-23", "close": 12.35, "volume": 82085.0}, {"date": "2022-05-24", "close": 12.4929, "volume": 152542.0}, {"date": "2022-05-25", "close": 12.4929, "volume": 127320.0}, {"date": "2022-05-26", "close": 12.5286, "volume": 135482.0}, {"date": "2022-05-27", "close": 12.55, "volume": 168253.0}, {"date": "2022-05-31", "close": 12.8, "volume": 259876.0}, {"date": "2022-06-01", "close": 12.7429, "volume": 111232.0}, {"date": "2022-06-02", "close": 12.7429, "volume": 59819.0}, {"date": "2022-06-03", "close": 12.7143, "volume": 88101.0}, {"date": "2022-06-06", "close": 12.7571, "volume": 81234.0}, {"date": "2022-06-07", "close": 12.9571, "volume": 197043.0}, {"date": "2022-06-08", "close": 12.9, "volume": 147470.0}, {"date": "2022-06-09", "close": 12.5571, "volume": 102772.0}, {"date": "2022-06-10", "close": 12.25, "volume": 190980.0}, {"date": "2022-06-13", "close": 11.5071, "volume": 232219.0}, {"date": "2022-06-14", "close": 11.3643, "volume": 169187.0}, {"date": "2022-06-15", "close": 11.2071, "volume": 211806.0}, {"date": "2022-06-16", "close": 11.3571, "volume": 290570.0}, {"date": "2022-06-17", "close": 11.3571, "volume": 290186.0}, {"date": "2022-06-21", "close": 11.95, "volume": 167399.0}, {"date": "2022-06-22", "close": 11.8929, "volume": 97946.0}, {"date": "2022-06-23", "close": 11.8357, "volume": 110277.0}, {"date": "2022-06-24", "close": 12.0214, "volume": 210903.0}, {"date": "2022-06-27", "close": 12.1071, "volume": 84262.0}, {"date": "2022-06-28", "close": 11.8857, "volume": 152254.0}, {"date": "2022-06-29", "close": 11.1143, "volume": 106079.0}, {"date": "2022-06-30", "close": 10.95, "volume": 92519.0}, {"date": "2022-07-01", "close": 11.2286, "volume": 92601.0}, {"date": "2022-07-05", "close": 11.1429, "volume": 85211.0}, {"date": "2022-07-06", "close": 11.0, "volume": 63832.0}, {"date": "2022-07-07", "close": 11.1857, "volume": 71941.0}, {"date": "2022-07-08", "close": 11.1214, "volume": 54763.0}, {"date": "2022-07-11", "close": 10.9929, "volume": 49341.0}, {"date": "2022-07-12", "close": 11.05, "volume": 85265.0}, {"date": "2022-07-13", "close": 11.1643, "volume": 59277.0}, {"date": "2022-07-14", "close": 11.0786, "volume": 61775.0}, {"date": "2022-07-15", "close": 11.1214, "volume": 130119.0}, {"date": "2022-07-18", "close": 11.2, "volume": 119983.0}, {"date": "2022-07-19", "close": 11.1714, "volume": 128251.0}, {"date": "2022-07-20", "close": 11.5357, "volume": 162538.0}, {"date": "2022-07-21", "close": 11.6429, "volume": 112891.0}, {"date": "2022-07-22", "close": 11.4857, "volume": 112181.0}, {"date": "2022-07-25", "close": 11.3714, "volume": 73796.0}, {"date": "2022-07-26", "close": 11.3143, "volume": 115541.0}, {"date": "2022-07-27", "close": 11.4571, "volume": 124248.0}, {"date": "2022-07-28", "close": 11.7643, "volume": 90377.0}, {"date": "2022-07-29", "close": 11.7143, "volume": 77752.0}, {"date": "2022-08-01", "close": 11.7286, "volume": 89243.0}, {"date": "2022-08-02", "close": 11.6429, "volume": 46486.0}, {"date": "2022-08-03", "close": 12.0857, "volume": 187004.0}, {"date": "2022-08-04", "close": 12.3643, "volume": 247135.0}, {"date": "2022-08-05", "close": 12.5643, "volume": 165934.0}, {"date": "2022-08-08", "close": 12.7429, "volume": 239566.0}, {"date": "2022-08-09", "close": 12.7429, "volume": 234606.0}, {"date": "2022-08-10", "close": 12.9286, "volume": 334349.0}, {"date": "2022-08-11", "close": 12.9286, "volume": 200231.0}, {"date": "2022-08-12", "close": 13.0143, "volume": 311553.0}, {"date": "2022-08-15", "close": 13.2929, "volume": 409208.0}, {"date": "2022-08-16", "close": 13.3857, "volume": 369530.0}, {"date": "2022-08-17", "close": 13.1357, "volume": 364336.0}, {"date": "2022-08-18", "close": 13.2286, "volume": 225291.0}, {"date": "2022-08-19", "close": 13.35, "volume": 461584.0}, {"date": "2022-08-22", "close": 12.7286, "volume": 281707.0}, {"date": "2022-08-23", "close": 12.7786, "volume": 116128.0}, {"date": "2022-08-24", "close": 12.8143, "volume": 226331.0}, {"date": "2022-08-25", "close": 12.8714, "volume": 158102.0}, {"date": "2022-08-26", "close": 12.7429, "volume": 138684.0}, {"date": "2022-08-29", "close": 12.6786, "volume": 151791.0}, {"date": "2022-08-30", "close": 12.3643, "volume": 139309.0}, {"date": "2022-08-31", "close": 12.4214, "volume": 153120.0}, {"date": "2022-09-01", "close": 11.9071, "volume": 193796.0}, {"date": "2022-09-02", "close": 11.8857, "volume": 92147.0}, {"date": "2022-09-06", "close": 11.9714, "volume": 117646.0}, {"date": "2022-09-07", "close": 12.2643, "volume": 104305.0}, {"date": "2022-09-08", "close": 12.3, "volume": 110861.0}, {"date": "2022-09-09", "close": 12.4929, "volume": 81976.0}, {"date": "2022-09-12", "close": 12.5643, "volume": 75338.0}, {"date": "2022-09-13", "close": 12.4214, "volume": 157941.0}, {"date": "2022-09-14", "close": 12.4, "volume": 78494.0}, {"date": "2022-09-15", "close": 12.4, "volume": 194757.0}, {"date": "2022-09-16", "close": 11.8786, "volume": 292066.0}, {"date": "2022-09-19", "close": 11.8929, "volume": 172264.0}, {"date": "2022-09-20", "close": 12.0214, "volume": 124904.0}, {"date": "2022-09-21", "close": 12.0071, "volume": 118660.0}, {"date": "2022-09-22", "close": 11.95, "volume": 153024.0}, {"date": "2022-09-23", "close": 11.8, "volume": 231838.0}, {"date": "2022-09-26", "close": 11.8071, "volume": 265310.0}, {"date": "2022-09-27", "close": 11.95, "volume": 248122.0}, {"date": "2022-09-28", "close": 12.0357, "volume": 282052.0}, {"date": "2022-09-29", "close": 11.1357, "volume": 417934.0}, {"date": "2022-09-30", "close": 10.9286, "volume": 205951.0}, {"date": "2022-10-03", "close": 11.4143, "volume": 100230.0}, {"date": "2022-10-04", "close": 11.7071, "volume": 110202.0}, {"date": "2022-10-05", "close": 11.5, "volume": 56302.0}, {"date": "2022-10-06", "close": 11.65, "volume": 221967.0}, {"date": "2022-10-07", "close": 11.2143, "volume": 150370.0}, {"date": "2022-10-10", "close": 11.0429, "volume": 113539.0}, {"date": "2022-10-11", "close": 11.0357, "volume": 104473.0}, {"date": "2022-10-12", "close": 11.0929, "volume": 75158.0}, {"date": "2022-10-13", "close": 11.4786, "volume": 91422.0}, {"date": "2022-10-14", "close": 11.45, "volume": 99888.0}, {"date": "2022-10-17", "close": 11.6, "volume": 129540.0}, {"date": "2022-10-18", "close": 11.6071, "volume": 67483.0}, {"date": "2022-10-19", "close": 11.3214, "volume": 107627.0}, {"date": "2022-10-20", "close": 11.1714, "volume": 67078.0}, {"date": "2022-10-21", "close": 11.3429, "volume": 76908.0}, {"date": "2022-10-24", "close": 11.3429, "volume": 97395.0}, {"date": "2022-10-25", "close": 11.9286, "volume": 177359.0}, {"date": "2022-10-26", "close": 11.9214, "volume": 108243.0}, {"date": "2022-10-27", "close": 12.0071, "volume": 72519.0}, {"date": "2022-10-28", "close": 12.1929, "volume": 77899.0}, {"date": "2022-10-31", "close": 12.2357, "volume": 86823.0}, {"date": "2022-11-01", "close": 12.2357, "volume": 127127.0}, {"date": "2022-11-02", "close": 11.8786, "volume": 90894.0}, {"date": "2022-11-03", "close": 11.85, "volume": 67472.0}, {"date": "2022-11-04", "close": 11.9786, "volume": 70720.0}, {"date": "2022-11-07", "close": 12.1429, "volume": 139373.0}, {"date": "2022-11-08", "close": 11.7714, "volume": 157967.0}, {"date": "2022-11-09", "close": 10.9643, "volume": 300595.0}, {"date": "2022-11-10", "close": 11.25, "volume": 244384.0}, {"date": "2022-11-11", "close": 11.3071, "volume": 128965.0}, {"date": "2022-11-14", "close": 11.3571, "volume": 108415.0}, {"date": "2022-11-15", "close": 11.4071, "volume": 87380.0}, {"date": "2022-11-16", "close": 11.4071, "volume": 112022.0}, {"date": "2022-11-17", "close": 11.6286, "volume": 106776.0}, {"date": "2022-11-18", "close": 12.1143, "volume": 317350.0}, {"date": "2022-11-21", "close": 11.95, "volume": 107431.0}, {"date": "2022-11-22", "close": 12.0357, "volume": 175851.0}, {"date": "2022-11-23", "close": 12.0071, "volume": 70165.0}, {"date": "2022-11-25", "close": 12.15, "volume": 56543.0}, {"date": "2022-11-28", "close": 11.9571, "volume": 71874.0}, {"date": "2022-11-29", "close": 12.1357, "volume": 56251.0}, {"date": "2022-11-30", "close": 12.4857, "volume": 114730.0}, {"date": "2022-12-01", "close": 12.5714, "volume": 149179.0}, {"date": "2022-12-02", "close": 12.4571, "volume": 112611.0}, {"date": "2022-12-05", "close": 12.25, "volume": 121732.0}, {"date": "2022-12-06", "close": 12.0429, "volume": 119466.0}, {"date": "2022-12-07", "close": 11.9286, "volume": 83030.0}, {"date": "2022-12-08", "close": 11.95, "volume": 80343.0}, {"date": "2022-12-09", "close": 11.9857, "volume": 117538.0}, {"date": "2022-12-12", "close": 12.0, "volume": 146904.0}, {"date": "2022-12-13", "close": 11.8714, "volume": 124568.0}, {"date": "2022-12-14", "close": 11.6929, "volume": 98274.0}, {"date": "2022-12-15", "close": 11.9, "volume": 150117.0}, {"date": "2022-12-16", "close": 12.1, "volume": 501351.0}, {"date": "2022-12-19", "close": 11.8143, "volume": 148907.0}, {"date": "2022-12-20", "close": 11.8643, "volume": 120466.0}, {"date": "2022-12-21", "close": 11.7357, "volume": 126781.0}, {"date": "2022-12-22", "close": 11.7429, "volume": 119902.0}, {"date": "2022-12-23", "close": 11.8, "volume": 70457.0}, {"date": "2022-12-27", "close": 11.6929, "volume": 126458.0}, {"date": "2022-12-28", "close": 11.3714, "volume": 175590.0}, {"date": "2022-12-29", "close": 11.25, "volume": 117291.0}, {"date": "2022-12-30", "close": 11.2357, "volume": 108718.0}, {"date": "2023-01-03", "close": 11.1214, "volume": 98548.0}, {"date": "2023-01-04", "close": 11.1071, "volume": 110404.0}, {"date": "2023-01-05", "close": 11.1214, "volume": 103469.0}, {"date": "2023-01-06", "close": 11.2857, "volume": 124567.0}, {"date": "2023-01-09", "close": 11.2143, "volume": 154546.0}, {"date": "2023-01-10", "close": 11.35, "volume": 100859.0}, {"date": "2023-01-11", "close": 11.6571, "volume": 149730.0}, {"date": "2023-01-12", "close": 11.7786, "volume": 71208.0}, {"date": "2023-01-13", "close": 11.8929, "volume": 103394.0}, {"date": "2023-01-17", "close": 11.7071, "volume": 141914.0}, {"date": "2023-01-18", "close": 11.6571, "volume": 85104.0}, {"date": "2023-01-19", "close": 11.2929, "volume": 230600.0}, {"date": "2023-01-20", "close": 11.3643, "volume": 111800.0}, {"date": "2023-01-23", "close": 11.3071, "volume": 106689.0}, {"date": "2023-01-24", "close": 11.1357, "volume": 148368.0}, {"date": "2023-01-25", "close": 11.1143, "volume": 183736.0}, {"date": "2023-01-26", "close": 11.1357, "volume": 131717.0}, {"date": "2023-01-27", "close": 11.15, "volume": 138421.0}, {"date": "2023-01-30", "close": 11.0857, "volume": 117890.0}, {"date": "2023-01-31", "close": 11.2143, "volume": 132530.0}, {"date": "2023-02-01", "close": 11.2071, "volume": 212656.0}, {"date": "2023-02-02", "close": 11.4286, "volume": 187829.0}, {"date": "2023-02-03", "close": 11.45, "volume": 112683.0}, {"date": "2023-02-06", "close": 11.3, "volume": 83613.0}, {"date": "2023-02-07", "close": 11.3786, "volume": 88664.0}, {"date": "2023-02-08", "close": 11.2286, "volume": 60207.0}, {"date": "2023-02-09", "close": 11.0857, "volume": 101156.0}, {"date": "2023-02-10", "close": 11.2643, "volume": 114431.0}, {"date": "2023-02-13", "close": 11.4714, "volume": 111575.0}, {"date": "2023-02-14", "close": 11.4571, "volume": 87655.0}, {"date": "2023-02-15", "close": 11.4714, "volume": 97999.0}, {"date": "2023-02-16", "close": 11.2571, "volume": 120212.0}, {"date": "2023-02-17", "close": 11.45, "volume": 350968.0}, {"date": "2023-02-21", "close": 11.2643, "volume": 97685.0}, {"date": "2023-02-22", "close": 11.25, "volume": 88540.0}, {"date": "2023-02-23", "close": 11.3214, "volume": 67368.0}, {"date": "2023-02-24", "close": 11.1143, "volume": 243116.0}, {"date": "2023-02-27", "close": 10.9214, "volume": 137011.0}, {"date": "2023-02-28", "close": 11.0643, "volume": 136778.0}, {"date": "2023-03-01", "close": 11.1357, "volume": 111511.0}, {"date": "2023-03-02", "close": 11.0286, "volume": 125692.0}, {"date": "2023-03-03", "close": 11.0786, "volume": 144152.0}, {"date": "2023-03-06", "close": 11.0, "volume": 143467.0}, {"date": "2023-03-07", "close": 11.0357, "volume": 306625.0}, {"date": "2023-03-08", "close": 10.15, "volume": 851021.0}, {"date": "2023-03-09", "close": 10.0, "volume": 222130.0}, {"date": "2023-03-10", "close": 9.2857, "volume": 876046.0}, {"date": "2023-03-13", "close": 8.9786, "volume": 232014.0}, {"date": "2023-03-14", "close": 8.7857, "volume": 452811.0}, {"date": "2023-03-15", "close": 8.8214, "volume": 295339.0}, {"date": "2023-03-16", "close": 8.8071, "volume": 211269.0}, {"date": "2023-03-17", "close": 8.5857, "volume": 331817.0}, {"date": "2023-03-20", "close": 8.65, "volume": 156847.0}, {"date": "2023-03-21", "close": 9.0357, "volume": 175443.0}, {"date": "2023-03-22", "close": 8.6714, "volume": 171058.0}, {"date": "2023-03-23", "close": 8.6071, "volume": 145082.0}, {"date": "2023-03-24", "close": 8.7643, "volume": 145506.0}, {"date": "2023-03-27", "close": 8.9071, "volume": 118399.0}, {"date": "2023-03-28", "close": 9.0929, "volume": 167615.0}, {"date": "2023-03-29", "close": 9.0786, "volume": 163823.0}, {"date": "2023-03-30", "close": 8.5786, "volume": 153176.0}, {"date": "2023-03-31", "close": 8.6857, "volume": 129943.0}, {"date": "2023-04-03", "close": 8.5286, "volume": 172440.0}, {"date": "2023-04-04", "close": 8.3143, "volume": 244900.0}, {"date": "2023-04-05", "close": 8.1571, "volume": 228384.0}, {"date": "2023-04-06", "close": 8.2071, "volume": 181952.0}, {"date": "2023-04-10", "close": 8.1214, "volume": 185231.0}, {"date": "2023-04-11", "close": 8.0214, "volume": 189651.0}, {"date": "2023-04-12", "close": 8.1143, "volume": 168648.0}, {"date": "2023-04-13", "close": 8.3429, "volume": 98966.0}, {"date": "2023-04-14", "close": 8.3, "volume": 122725.0}, {"date": "2023-04-17", "close": 8.5143, "volume": 144659.0}, {"date": "2023-04-18", "close": 8.3143, "volume": 85923.0}, {"date": "2023-04-19", "close": 8.45, "volume": 80227.0}, {"date": "2023-04-20", "close": 8.4143, "volume": 65604.0}, {"date": "2023-04-21", "close": 8.4929, "volume": 60278.0}, {"date": "2023-04-24", "close": 8.4857, "volume": 86367.0}, {"date": "2023-04-25", "close": 8.4, "volume": 55980.0}, {"date": "2023-04-26", "close": 8.4214, "volume": 77461.0}, {"date": "2023-04-27", "close": 8.5571, "volume": 90831.0}, {"date": "2023-04-28", "close": 8.6571, "volume": 79155.0}, {"date": "2023-05-01", "close": 8.5071, "volume": 117860.0}, {"date": "2023-05-02", "close": 8.1286, "volume": 161402.0}, {"date": "2023-05-03", "close": 8.1714, "volume": 164869.0}, {"date": "2023-05-04", "close": 7.8071, "volume": 152994.0}, {"date": "2023-05-05", "close": 7.9714, "volume": 141920.0}, {"date": "2023-05-08", "close": 7.9071, "volume": 117478.0}, {"date": "2023-05-09", "close": 7.7, "volume": 222202.0}, {"date": "2023-05-10", "close": 7.5071, "volume": 375213.0}, {"date": "2023-05-11", "close": 7.3929, "volume": 427848.0}, {"date": "2023-05-12", "close": 7.3929, "volume": 362370.0}, {"date": "2023-05-15", "close": 7.4857, "volume": 239223.0}, {"date": "2023-05-16", "close": 7.6357, "volume": 436774.0}, {"date": "2023-05-17", "close": 7.7071, "volume": 226880.0}, {"date": "2023-05-18", "close": 8.1071, "volume": 605551.0}, {"date": "2023-05-19", "close": 8.1071, "volume": 243537.0}, {"date": "2023-05-22", "close": 8.3429, "volume": 221202.0}, {"date": "2023-05-23", "close": 8.4071, "volume": 138655.0}, {"date": "2023-05-24", "close": 8.2214, "volume": 101555.0}, {"date": "2023-05-25", "close": 8.1571, "volume": 165944.0}, {"date": "2023-05-26", "close": 8.25, "volume": 94307.0}, {"date": "2023-05-30", "close": 8.4, "volume": 141540.0}, {"date": "2023-05-31", "close": 8.1929, "volume": 100389.0}, {"date": "2023-06-01", "close": 8.3714, "volume": 95862.0}, {"date": "2023-06-02", "close": 8.5429, "volume": 163244.0}, {"date": "2023-06-05", "close": 8.4857, "volume": 134892.0}, {"date": "2023-06-06", "close": 8.7429, "volume": 145395.0}, {"date": "2023-06-07", "close": 8.9786, "volume": 145120.0}, {"date": "2023-06-08", "close": 8.8, "volume": 102529.0}, {"date": "2023-06-09", "close": 8.75, "volume": 145814.0}, {"date": "2023-06-12", "close": 8.9071, "volume": 101231.0}, {"date": "2023-06-13", "close": 8.9643, "volume": 111574.0}, {"date": "2023-06-14", "close": 8.9857, "volume": 119089.0}, {"date": "2023-06-15", "close": 9.3, "volume": 251372.0}, {"date": "2023-06-16", "close": 9.3286, "volume": 395212.0}, {"date": "2023-06-20", "close": 9.2429, "volume": 148489.0}, {"date": "2023-06-21", "close": 9.4643, "volume": 169475.0}, {"date": "2023-06-22", "close": 9.4929, "volume": 147123.0}, {"date": "2023-06-23", "close": 9.15, "volume": 204693.0}, {"date": "2023-06-26", "close": 9.4714, "volume": 145061.0}, {"date": "2023-06-27", "close": 9.5714, "volume": 182525.0}, {"date": "2023-06-28", "close": 9.6643, "volume": 126042.0}, {"date": "2023-06-29", "close": 9.1429, "volume": 242337.0}, {"date": "2023-06-30", "close": 8.8929, "volume": 211098.0}, {"date": "2023-07-03", "close": 8.9929, "volume": 79667.0}, {"date": "2023-07-05", "close": 8.9786, "volume": 105819.0}, {"date": "2023-07-06", "close": 8.9714, "volume": 69520.0}, {"date": "2023-07-07", "close": 9.0286, "volume": 153802.0}, {"date": "2023-07-10", "close": 9.0571, "volume": 83105.0}, {"date": "2023-07-11", "close": 9.1429, "volume": 96106.0}, {"date": "2023-07-12", "close": 9.15, "volume": 177105.0}, {"date": "2023-07-13", "close": 9.1714, "volume": 62993.0}, {"date": "2023-07-14", "close": 9.0643, "volume": 122455.0}, {"date": "2023-07-17", "close": 9.3786, "volume": 140274.0}, {"date": "2023-07-18", "close": 9.4857, "volume": 89715.0}, {"date": "2023-07-19", "close": 9.4214, "volume": 69456.0}, {"date": "2023-07-20", "close": 9.3714, "volume": 68759.0}, {"date": "2023-07-21", "close": 9.1357, "volume": 78920.0}, {"date": "2023-07-24", "close": 9.3786, "volume": 83378.0}, {"date": "2023-07-25", "close": 10.1143, "volume": 501787.0}, {"date": "2023-07-26", "close": 10.2286, "volume": 162614.0}, {"date": "2023-07-27", "close": 10.1214, "volume": 188269.0}, {"date": "2023-07-28", "close": 10.1714, "volume": 101561.0}, {"date": "2023-07-31", "close": 9.8714, "volume": 347938.0}, {"date": "2023-08-01", "close": 9.9571, "volume": 81316.0}, {"date": "2023-08-02", "close": 9.6357, "volume": 138983.0}, {"date": "2023-08-03", "close": 9.7143, "volume": 78436.0}, {"date": "2023-08-04", "close": 9.85, "volume": 74515.0}, {"date": "2023-08-07", "close": 9.55, "volume": 215505.0}, {"date": "2023-08-08", "close": 9.3214, "volume": 163919.0}, {"date": "2023-08-09", "close": 9.2571, "volume": 244137.0}, {"date": "2023-08-10", "close": 9.4071, "volume": 86328.0}, {"date": "2023-08-11", "close": 9.2214, "volume": 82223.0}, {"date": "2023-08-14", "close": 9.2643, "volume": 55295.0}, {"date": "2023-08-15", "close": 9.1643, "volume": 68074.0}, {"date": "2023-08-16", "close": 8.9857, "volume": 118604.0}, {"date": "2023-08-17", "close": 8.8429, "volume": 138761.0}, {"date": "2023-08-18", "close": 8.7286, "volume": 182464.0}, {"date": "2023-08-21", "close": 8.8357, "volume": 151713.0}, {"date": "2023-08-22", "close": 9.05, "volume": 247414.0}, {"date": "2023-08-23", "close": 9.25, "volume": 116413.0}, {"date": "2023-08-24", "close": 9.2429, "volume": 115767.0}, {"date": "2023-08-25", "close": 9.2571, "volume": 66023.0}, {"date": "2023-08-28", "close": 9.3357, "volume": 58148.0}, {"date": "2023-08-29", "close": 9.3571, "volume": 126708.0}, {"date": "2023-08-30", "close": 9.6643, "volume": 144736.0}, {"date": "2023-08-31", "close": 9.4714, "volume": 157681.0}, {"date": "2023-09-01", "close": 9.45, "volume": 91213.0}, {"date": "2023-09-05", "close": 9.3071, "volume": 78465.0}, {"date": "2023-09-06", "close": 9.25, "volume": 105972.0}, {"date": "2023-09-07", "close": 9.2143, "volume": 117548.0}, {"date": "2023-09-08", "close": 9.4071, "volume": 58490.0}, {"date": "2023-09-11", "close": 9.5, "volume": 97370.0}, {"date": "2023-09-12", "close": 9.2786, "volume": 156858.0}, {"date": "2023-09-13", "close": 9.0714, "volume": 111617.0}, {"date": "2023-09-14", "close": 9.0536, "volume": 153537.0}, {"date": "2023-09-15", "close": 9.2357, "volume": 239592.0}, {"date": "2023-09-18", "close": 9.3429, "volume": 114044.0}, {"date": "2023-09-19", "close": 9.1643, "volume": 147204.0}, {"date": "2023-09-20", "close": 9.1571, "volume": 154650.0}, {"date": "2023-09-21", "close": 9.05, "volume": 104992.0}, {"date": "2023-09-22", "close": 8.8929, "volume": 178241.0}, {"date": "2023-09-25", "close": 8.9286, "volume": 195441.0}, {"date": "2023-09-26", "close": 8.7571, "volume": 104398.0}, {"date": "2023-09-27", "close": 8.9286, "volume": 204562.0}, {"date": "2023-09-28", "close": 8.3143, "volume": 204054.0}, {"date": "2023-09-29", "close": 8.3857, "volume": 160159.0}, {"date": "2023-10-02", "close": 8.0143, "volume": 171686.0}, {"date": "2023-10-03", "close": 7.8643, "volume": 397374.0}, {"date": "2023-10-04", "close": 7.9857, "volume": 188543.0}, {"date": "2023-10-05", "close": 8.1643, "volume": 137875.0}, {"date": "2023-10-06", "close": 8.1714, "volume": 77454.0}, {"date": "2023-10-09", "close": 8.1929, "volume": 132498.0}, {"date": "2023-10-10", "close": 8.2786, "volume": 99000.0}, {"date": "2023-10-11", "close": 8.3857, "volume": 70954.0}, {"date": "2023-10-12", "close": 8.2714, "volume": 78404.0}, {"date": "2023-10-13", "close": 8.1714, "volume": 84543.0}, {"date": "2023-10-16", "close": 8.2571, "volume": 109407.0}, {"date": "2023-10-17", "close": 8.3714, "volume": 95572.0}, {"date": "2023-10-18", "close": 8.0857, "volume": 52672.0}, {"date": "2023-10-19", "close": 8.0571, "volume": 83135.0}, {"date": "2023-10-20", "close": 7.9357, "volume": 93785.0}, {"date": "2023-10-23", "close": 7.8071, "volume": 83161.0}, {"date": "2023-10-24", "close": 7.6643, "volume": 84751.0}, {"date": "2023-10-25", "close": 7.5286, "volume": 80384.0}, {"date": "2023-10-26", "close": 7.6143, "volume": 97229.0}, {"date": "2023-10-27", "close": 7.5857, "volume": 95925.0}, {"date": "2023-10-30", "close": 7.65, "volume": 69877.0}, {"date": "2023-10-31", "close": 7.5571, "volume": 72156.0}, {"date": "2023-11-01", "close": 7.5286, "volume": 127692.0}, {"date": "2023-11-02", "close": 7.8929, "volume": 138295.0}, {"date": "2023-11-03", "close": 7.9571, "volume": 93248.0}, {"date": "2023-11-06", "close": 7.7786, "volume": 58612.0}, {"date": "2023-11-07", "close": 7.8571, "volume": 129574.0}, {"date": "2023-11-08", "close": 7.7429, "volume": 133400.0}, {"date": "2023-11-09", "close": 7.8286, "volume": 112879.0}, {"date": "2023-11-10", "close": 7.7714, "volume": 162949.0}, {"date": "2023-11-13", "close": 7.4929, "volume": 186878.0}, {"date": "2023-11-14", "close": 8.0286, "volume": 131305.0}, {"date": "2023-11-15", "close": 8.0214, "volume": 293956.0}, {"date": "2023-11-16", "close": 7.9, "volume": 84388.0}, {"date": "2023-11-17", "close": 7.9571, "volume": 355290.0}, {"date": "2023-11-20", "close": 8.1071, "volume": 86693.0}, {"date": "2023-11-21", "close": 8.25, "volume": 87232.0}, {"date": "2023-11-22", "close": 8.2071, "volume": 71947.0}, {"date": "2023-11-24", "close": 8.25, "volume": 74153.0}, {"date": "2023-11-27", "close": 8.2786, "volume": 80939.0}, {"date": "2023-11-28", "close": 8.0857, "volume": 101785.0}, {"date": "2023-11-29", "close": 8.2714, "volume": 72099.0}, {"date": "2023-11-30", "close": 8.1071, "volume": 126416.0}, {"date": "2023-12-01", "close": 8.3286, "volume": 110548.0}, {"date": "2023-12-04", "close": 8.4143, "volume": 66078.0}, {"date": "2023-12-05", "close": 8.2857, "volume": 42064.0}, {"date": "2023-12-06", "close": 8.3286, "volume": 78445.0}, {"date": "2023-12-07", "close": 8.7, "volume": 136288.0}, {"date": "2023-12-08", "close": 8.7786, "volume": 101660.0}, {"date": "2023-12-11", "close": 8.5857, "volume": 164543.0}, {"date": "2023-12-12", "close": 8.5143, "volume": 60261.0}, {"date": "2023-12-13", "close": 8.8, "volume": 113272.0}, {"date": "2023-12-14", "close": 8.6714, "volume": 149126.0}, {"date": "2023-12-15", "close": 8.7, "volume": 275917.0}, {"date": "2023-12-18", "close": 8.7786, "volume": 222597.0}, {"date": "2023-12-19", "close": 8.8643, "volume": 267228.0}, {"date": "2023-12-20", "close": 8.8929, "volume": 441427.0}, {"date": "2023-12-21", "close": 9.2286, "volume": 230953.0}, {"date": "2023-12-22", "close": 9.05, "volume": 173255.0}, {"date": "2023-12-26", "close": 9.35, "volume": 268465.0}, {"date": "2023-12-27", "close": 9.4429, "volume": 207665.0}, {"date": "2023-12-28", "close": 8.7143, "volume": 311191.0}, {"date": "2023-12-29", "close": 8.5929, "volume": 201311.0}, {"date": "2024-01-02", "close": 8.6286, "volume": 218911.0}, {"date": "2024-01-03", "close": 8.4929, "volume": 117718.0}, {"date": "2024-01-04", "close": 8.55, "volume": 99988.0}, {"date": "2024-01-05", "close": 8.5429, "volume": 90831.0}, {"date": "2024-01-08", "close": 8.5929, "volume": 119856.0}, {"date": "2024-01-09", "close": 8.5, "volume": 120888.0}, {"date": "2024-01-10", "close": 8.6429, "volume": 131086.0}, {"date": "2024-01-11", "close": 8.6071, "volume": 97781.0}, {"date": "2024-01-12", "close": 8.5857, "volume": 110527.0}, {"date": "2024-01-16", "close": 8.5, "volume": 138102.0}, {"date": "2024-01-17", "close": 8.3643, "volume": 90643.0}, {"date": "2024-01-18", "close": 8.3357, "volume": 66446.0}, {"date": "2024-01-19", "close": 8.45, "volume": 72495.0}, {"date": "2024-01-22", "close": 8.6429, "volume": 144871.0}, {"date": "2024-01-23", "close": 8.5214, "volume": 71145.0}, {"date": "2024-01-24", "close": 8.3571, "volume": 127313.0}, {"date": "2024-01-25", "close": 8.5214, "volume": 85001.0}, {"date": "2024-01-26", "close": 8.5143, "volume": 82167.0}, {"date": "2024-01-29", "close": 8.5429, "volume": 171630.0}, {"date": "2024-01-30", "close": 8.4929, "volume": 68551.0}, {"date": "2024-01-31", "close": 8.3286, "volume": 108903.0}, {"date": "2024-02-01", "close": 8.5571, "volume": 126445.0}, {"date": "2024-02-02", "close": 8.3143, "volume": 97220.0}, {"date": "2024-02-05", "close": 8.1714, "volume": 174953.0}, {"date": "2024-02-06", "close": 8.2464, "volume": 140756.0}, {"date": "2024-02-07", "close": 8.0286, "volume": 105091.0}, {"date": "2024-02-08", "close": 8.0929, "volume": 67546.0}, {"date": "2024-02-09", "close": 8.0929, "volume": 104838.0}, {"date": "2024-02-12", "close": 8.2357, "volume": 165620.0}, {"date": "2024-02-13", "close": 8.0, "volume": 198421.0}, {"date": "2024-02-14", "close": 8.05, "volume": 106981.0}, {"date": "2024-02-15", "close": 8.3571, "volume": 132182.0}, {"date": "2024-02-16", "close": 8.3643, "volume": 176789.0}, {"date": "2024-02-20", "close": 8.0143, "volume": 288670.0}, {"date": "2024-02-21", "close": 8.1643, "volume": 116546.0}, {"date": "2024-02-22", "close": 8.0571, "volume": 114241.0}, {"date": "2024-02-23", "close": 8.0286, "volume": 155589.0}, {"date": "2024-02-26", "close": 8.0, "volume": 114204.0}, {"date": "2024-02-27", "close": 8.0857, "volume": 46199.0}, {"date": "2024-02-28", "close": 8.0214, "volume": 69266.0}, {"date": "2024-02-29", "close": 8.2143, "volume": 77329.0}, {"date": "2024-03-01", "close": 8.2286, "volume": 69222.0}, {"date": "2024-03-04", "close": 8.0929, "volume": 113217.0}, {"date": "2024-03-05", "close": 8.1214, "volume": 85559.0}, {"date": "2024-03-06", "close": 8.1357, "volume": 65753.0}, {"date": "2024-03-07", "close": 8.2929, "volume": 107506.0}, {"date": "2024-03-08", "close": 8.4786, "volume": 122985.0}, {"date": "2024-03-11", "close": 8.7107, "volume": 189487.0}, {"date": "2024-03-12", "close": 8.85, "volume": 141757.0}, {"date": "2024-03-13", "close": 8.8786, "volume": 87759.0}, {"date": "2024-03-14", "close": 8.8, "volume": 152047.0}, {"date": "2024-03-15", "close": 8.9357, "volume": 190105.0}, {"date": "2024-03-18", "close": 9.0214, "volume": 154252.0}, {"date": "2024-03-19", "close": 9.0214, "volume": 62280.0}, {"date": "2024-03-20", "close": 9.2429, "volume": 127194.0}, {"date": "2024-03-21", "close": 9.35, "volume": 156569.0}, {"date": "2024-03-22", "close": 9.3071, "volume": 166356.0}, {"date": "2024-03-25", "close": 9.3, "volume": 228632.0}, {"date": "2024-03-26", "close": 9.3643, "volume": 278026.0}, {"date": "2024-03-27", "close": 8.9357, "volume": 286774.0}, {"date": "2024-03-28", "close": 8.8429, "volume": 246578.0}, {"date": "2024-04-01", "close": 8.6143, "volume": 168151.0}, {"date": "2024-04-02", "close": 8.5929, "volume": 108344.0}, {"date": "2024-04-03", "close": 8.6071, "volume": 55718.0}, {"date": "2024-04-04", "close": 8.4714, "volume": 118155.0}, {"date": "2024-04-05", "close": 8.5571, "volume": 74102.0}, {"date": "2024-04-08", "close": 8.5714, "volume": 51100.0}, {"date": "2024-04-09", "close": 8.5643, "volume": 46727.0}, {"date": "2024-04-10", "close": 8.2429, "volume": 126754.0}, {"date": "2024-04-11", "close": 8.4071, "volume": 274368.0}, {"date": "2024-04-12", "close": 8.2643, "volume": 113013.0}, {"date": "2024-04-15", "close": 8.2786, "volume": 113369.0}, {"date": "2024-04-16", "close": 8.2286, "volume": 58158.0}, {"date": "2024-04-17", "close": 8.1071, "volume": 77291.0}, {"date": "2024-04-18", "close": 8.1357, "volume": 71178.0}, {"date": "2024-04-19", "close": 8.3214, "volume": 182015.0}, {"date": "2024-04-22", "close": 8.4571, "volume": 74955.0}, {"date": "2024-04-23", "close": 8.4214, "volume": 60959.0}, {"date": "2024-04-24", "close": 8.4143, "volume": 50116.0}, {"date": "2024-04-25", "close": 8.3571, "volume": 35458.0}, {"date": "2024-04-26", "close": 8.4429, "volume": 56037.0}, {"date": "2024-04-29", "close": 8.4929, "volume": 108397.0}, {"date": "2024-04-30", "close": 8.5714, "volume": 71386.0}, {"date": "2024-05-01", "close": 8.5214, "volume": 110915.0}, {"date": "2024-05-02", "close": 8.7143, "volume": 70131.0}, {"date": "2024-05-03", "close": 8.7214, "volume": 82775.0}, {"date": "2024-05-06", "close": 8.8571, "volume": 130668.0}, {"date": "2024-05-07", "close": 8.8214, "volume": 63341.0}, {"date": "2024-05-08", "close": 8.8571, "volume": 49779.0}, {"date": "2024-05-09", "close": 8.8071, "volume": 107741.0}, {"date": "2024-05-10", "close": 8.8071, "volume": 71527.0}, {"date": "2024-05-13", "close": 8.7214, "volume": 51027.0}, {"date": "2024-05-14", "close": 8.8714, "volume": 73891.0}, {"date": "2024-05-15", "close": 8.7643, "volume": 80424.0}, {"date": "2024-05-16", "close": 8.7857, "volume": 130171.0}, {"date": "2024-05-17", "close": 8.7429, "volume": 157769.0}, {"date": "2024-05-20", "close": 8.85, "volume": 70207.0}, {"date": "2024-05-21", "close": 8.9143, "volume": 70329.0}, {"date": "2024-05-22", "close": 8.7857, "volume": 70401.0}, {"date": "2024-05-23", "close": 8.7357, "volume": 90475.0}, {"date": "2024-05-24", "close": 8.9214, "volume": 55163.0}, {"date": "2024-05-28", "close": 8.7357, "volume": 116883.0}, {"date": "2024-05-29", "close": 8.2357, "volume": 333197.0}, {"date": "2024-05-30", "close": 8.3071, "volume": 84446.0}, {"date": "2024-05-31", "close": 8.3929, "volume": 64917.0}, {"date": "2024-06-03", "close": 8.3643, "volume": 68594.0}, {"date": "2024-06-04", "close": 8.4214, "volume": 54742.0}, {"date": "2024-06-05", "close": 8.6714, "volume": 108407.0}, {"date": "2024-06-06", "close": 8.5071, "volume": 150540.0}, {"date": "2024-06-07", "close": 8.6786, "volume": 108043.0}, {"date": "2024-06-10", "close": 8.6357, "volume": 48621.0}, {"date": "2024-06-11", "close": 8.6, "volume": 70248.0}, {"date": "2024-06-12", "close": 8.7214, "volume": 80463.0}, {"date": "2024-06-13", "close": 8.85, "volume": 102850.0}, {"date": "2024-06-14", "close": 8.8571, "volume": 90512.0}, {"date": "2024-06-17", "close": 8.9571, "volume": 108388.0}, {"date": "2024-06-18", "close": 8.8786, "volume": 160970.0}, {"date": "2024-06-20", "close": 8.9286, "volume": 284426.0}, {"date": "2024-06-21", "close": 8.9143, "volume": 246626.0}, {"date": "2024-06-24", "close": 8.3929, "volume": 198113.0}, {"date": "2024-06-25", "close": 8.3, "volume": 214444.0}, {"date": "2024-06-26", "close": 8.3, "volume": 82448.0}, {"date": "2024-06-27", "close": 8.4571, "volume": 125755.0}, {"date": "2024-06-28", "close": 8.7143, "volume": 266336.0}, {"date": "2024-07-01", "close": 8.6286, "volume": 126476.0}, {"date": "2024-07-02", "close": 8.7, "volume": 128752.0}, {"date": "2024-07-03", "close": 8.6786, "volume": 77836.0}, {"date": "2024-07-05", "close": 8.6857, "volume": 152509.0}, {"date": "2024-07-08", "close": 8.6571, "volume": 149008.0}, {"date": "2024-07-09", "close": 8.3, "volume": 168107.0}, {"date": "2024-07-10", "close": 8.59, "volume": 365870.0}, {"date": "2024-07-11", "close": 8.39, "volume": 370871.0}, {"date": "2024-07-12", "close": 8.74, "volume": 351307.0}, {"date": "2024-07-15", "close": 9.02, "volume": 318075.0}, {"date": "2024-07-16", "close": 9.51, "volume": 282422.0}, {"date": "2024-07-17", "close": 9.77, "volume": 182047.0}, {"date": "2024-07-18", "close": 9.33, "volume": 221340.0}, {"date": "2024-07-19", "close": 9.35, "volume": 172576.0}, {"date": "2024-07-22", "close": 9.4, "volume": 228434.0}, {"date": "2024-07-23", "close": 9.39, "volume": 237096.0}, {"date": "2024-07-24", "close": 9.03, "volume": 225065.0}, {"date": "2024-07-25", "close": 9.23, "volume": 189027.0}, {"date": "2024-07-26", "close": 9.2, "volume": 173773.0}, {"date": "2024-07-29", "close": 8.97, "volume": 199837.0}, {"date": "2024-07-30", "close": 9.02, "volume": 139979.0}, {"date": "2024-07-31", "close": 8.97, "volume": 124155.0}, {"date": "2024-08-01", "close": 8.78, "volume": 114046.0}, {"date": "2024-08-02", "close": 8.76, "volume": 121197.0}, {"date": "2024-08-05", "close": 8.48, "volume": 228592.0}, {"date": "2024-08-06", "close": 8.68, "volume": 118606.0}, {"date": "2024-08-07", "close": 9.4, "volume": 236507.0}, {"date": "2024-08-08", "close": 9.7, "volume": 271914.0}, {"date": "2024-08-09", "close": 9.57, "volume": 115931.0}, {"date": "2024-08-12", "close": 9.7, "volume": 140385.0}, {"date": "2024-08-13", "close": 9.9, "volume": 182771.0}, {"date": "2024-08-14", "close": 9.9, "volume": 105917.0}, {"date": "2024-08-15", "close": 9.85, "volume": 171501.0}, {"date": "2024-08-16", "close": 9.88, "volume": 290603.0}, {"date": "2024-08-19", "close": 10.0, "volume": 185177.0}, {"date": "2024-08-20", "close": 9.96, "volume": 132351.0}, {"date": "2024-08-21", "close": 10.13, "volume": 145820.0}, {"date": "2024-08-22", "close": 9.99, "volume": 134352.0}, {"date": "2024-08-23", "close": 10.19, "volume": 197496.0}, {"date": "2024-08-26", "close": 10.23, "volume": 111513.0}, {"date": "2024-08-27", "close": 10.19, "volume": 97376.0}, {"date": "2024-08-28", "close": 10.17, "volume": 147066.0}, {"date": "2024-08-29", "close": 10.43, "volume": 256140.0}, {"date": "2024-08-30", "close": 10.46, "volume": 147507.0}, {"date": "2024-09-03", "close": 10.38, "volume": 134551.0}, {"date": "2024-09-04", "close": 10.24, "volume": 94709.0}, {"date": "2024-09-05", "close": 10.305, "volume": 132763.0}, {"date": "2024-09-06", "close": 10.34, "volume": 160310.0}, {"date": "2024-09-09", "close": 10.16, "volume": 200549.0}, {"date": "2024-09-10", "close": 10.08, "volume": 206209.0}, {"date": "2024-09-11", "close": 9.99, "volume": 130977.0}, {"date": "2024-09-12", "close": 10.15, "volume": 139490.0}, {"date": "2024-09-13", "close": 10.34, "volume": 265124.0}, {"date": "2024-09-16", "close": 10.54, "volume": 229581.0}, {"date": "2024-09-17", "close": 10.62, "volume": 242818.0}, {"date": "2024-09-18", "close": 10.64, "volume": 243827.0}, {"date": "2024-09-19", "close": 10.75, "volume": 210067.0}, {"date": "2024-09-20", "close": 10.7, "volume": 226252.0}, {"date": "2024-09-23", "close": 10.73, "volume": 237592.0}, {"date": "2024-09-24", "close": 10.7, "volume": 351834.0}, {"date": "2024-09-25", "close": 10.7, "volume": 585330.0}, {"date": "2024-09-26", "close": 10.62, "volume": 264158.0}, {"date": "2024-09-27", "close": 10.58, "volume": 278686.0}, {"date": "2024-09-30", "close": 10.21, "volume": 241613.0}, {"date": "2024-10-01", "close": 9.98, "volume": 187508.0}, {"date": "2024-10-02", "close": 9.97, "volume": 150811.0}, {"date": "2024-10-03", "close": 9.94, "volume": 159788.0}, {"date": "2024-10-04", "close": 9.86, "volume": 179618.0}, {"date": "2024-10-07", "close": 9.86, "volume": 144579.0}, {"date": "2024-10-08", "close": 9.7, "volume": 149081.0}, {"date": "2024-10-09", "close": 9.88, "volume": 344620.0}, {"date": "2024-10-10", "close": 9.62, "volume": 132304.0}, {"date": "2024-10-11", "close": 9.72, "volume": 152703.0}, {"date": "2024-10-14", "close": 10.03, "volume": 139317.0}, {"date": "2024-10-15", "close": 10.2, "volume": 164292.0}, {"date": "2024-10-16", "close": 10.4, "volume": 155224.0}, {"date": "2024-10-17", "close": 10.46, "volume": 143900.0}, {"date": "2024-10-18", "close": 10.38, "volume": 134042.0}, {"date": "2024-10-21", "close": 10.14, "volume": 165361.0}, {"date": "2024-10-22", "close": 10.13, "volume": 76705.0}, {"date": "2024-10-23", "close": 10.01, "volume": 123457.0}, {"date": "2024-10-24", "close": 10.0, "volume": 192460.0}, {"date": "2024-10-25", "close": 9.95, "volume": 82097.0}, {"date": "2024-10-28", "close": 10.12, "volume": 115677.0}, {"date": "2024-10-29", "close": 9.84, "volume": 158881.0}, {"date": "2024-10-30", "close": 9.97, "volume": 81984.0}, {"date": "2024-10-31", "close": 9.75, "volume": 81904.0}, {"date": "2024-11-01", "close": 9.65, "volume": 103595.0}, {"date": "2024-11-04", "close": 9.71, "volume": 106385.0}, {"date": "2024-11-05", "close": 9.85, "volume": 140729.0}, {"date": "2024-11-06", "close": 9.94, "volume": 232445.0}, {"date": "2024-11-07", "close": 9.8, "volume": 107065.0}, {"date": "2024-11-08", "close": 9.68, "volume": 89057.0}, {"date": "2024-11-11", "close": 9.54, "volume": 179552.0}, {"date": "2024-11-12", "close": 9.45, "volume": 178551.0}, {"date": "2024-11-13", "close": 9.24, "volume": 251574.0}, {"date": "2024-11-14", "close": 9.25, "volume": 177410.0}, {"date": "2024-11-15", "close": 9.12, "volume": 146203.0}, {"date": "2024-11-18", "close": 9.65, "volume": 328733.0}, {"date": "2024-11-19", "close": 9.63, "volume": 207159.0}, {"date": "2024-11-20", "close": 9.62, "volume": 119797.0}, {"date": "2024-11-21", "close": 9.67, "volume": 103651.0}, {"date": "2024-11-22", "close": 9.67, "volume": 113216.0}, {"date": "2024-11-25", "close": 9.62, "volume": 203950.0}, {"date": "2024-11-26", "close": 9.58, "volume": 114125.0}, {"date": "2024-11-27", "close": 9.64, "volume": 137240.0}, {"date": "2024-11-29", "close": 9.73, "volume": 106043.0}, {"date": "2024-12-02", "close": 9.76, "volume": 337418.0}, {"date": "2024-12-03", "close": 9.62, "volume": 135390.0}, {"date": "2024-12-04", "close": 9.54, "volume": 150036.0}, {"date": "2024-12-05", "close": 9.49, "volume": 122695.0}, {"date": "2024-12-06", "close": 9.55, "volume": 123803.0}, {"date": "2024-12-09", "close": 9.51, "volume": 113703.0}, {"date": "2024-12-10", "close": 9.55, "volume": 121137.0}, {"date": "2024-12-11", "close": 9.41, "volume": 145636.0}, {"date": "2024-12-12", "close": 9.42, "volume": 91118.0}, {"date": "2024-12-13", "close": 9.59, "volume": 162316.0}, {"date": "2024-12-16", "close": 9.3, "volume": 303157.0}, {"date": "2024-12-17", "close": 9.23, "volume": 164202.0}, {"date": "2024-12-18", "close": 8.96, "volume": 296468.0}, {"date": "2024-12-19", "close": 8.72, "volume": 242774.0}, {"date": "2024-12-20", "close": 8.97, "volume": 391826.0}, {"date": "2024-12-23", "close": 8.71, "volume": 226715.0}, {"date": "2024-12-24", "close": 8.91, "volume": 110489.0}, {"date": "2024-12-26", "close": 8.87, "volume": 149076.0}, {"date": "2024-12-27", "close": 8.69, "volume": 232515.0}, {"date": "2024-12-30", "close": 8.57, "volume": 407938.0}, {"date": "2024-12-31", "close": 8.33, "volume": 298465.0}, {"date": "2025-01-02", "close": 8.5, "volume": 155563.0}, {"date": "2025-01-03", "close": 8.63, "volume": 134913.0}, {"date": "2025-01-06", "close": 8.38, "volume": 219388.0}, {"date": "2025-01-07", "close": 8.35, "volume": 174586.0}, {"date": "2025-01-08", "close": 8.47, "volume": 244534.0}, {"date": "2025-01-10", "close": 8.22, "volume": 332324.0}, {"date": "2025-01-13", "close": 8.33, "volume": 141782.0}, {"date": "2025-01-14", "close": 8.31, "volume": 157793.0}, {"date": "2025-01-15", "close": 8.4, "volume": 198931.0}, {"date": "2025-01-16", "close": 8.44, "volume": 98451.0}, {"date": "2025-01-17", "close": 8.62, "volume": 165577.0}, {"date": "2025-01-21", "close": 8.39, "volume": 159696.0}, {"date": "2025-01-22", "close": 8.26, "volume": 153622.0}, {"date": "2025-01-23", "close": 8.12, "volume": 415726.0}, {"date": "2025-01-24", "close": 8.13, "volume": 211837.0}, {"date": "2025-01-27", "close": 8.25, "volume": 144262.0}, {"date": "2025-01-28", "close": 8.2, "volume": 87635.0}, {"date": "2025-01-29", "close": 8.13, "volume": 155693.0}, {"date": "2025-01-30", "close": 8.17, "volume": 129179.0}, {"date": "2025-01-31", "close": 8.14, "volume": 83393.0}, {"date": "2025-02-03", "close": 8.19, "volume": 114372.0}, {"date": "2025-02-04", "close": 8.35, "volume": 110484.0}, {"date": "2025-02-05", "close": 8.52, "volume": 169600.0}, {"date": "2025-02-06", "close": 8.46, "volume": 132521.0}, {"date": "2025-02-07", "close": 8.43, "volume": 94183.0}, {"date": "2025-02-10", "close": 8.55, "volume": 123602.0}, {"date": "2025-02-11", "close": 8.63, "volume": 87063.0}, {"date": "2025-02-12", "close": 8.63, "volume": 89857.0}, {"date": "2025-02-13", "close": 8.72, "volume": 72605.0}, {"date": "2025-02-14", "close": 8.74, "volume": 153298.0}, {"date": "2025-02-18", "close": 8.72, "volume": 130279.0}, {"date": "2025-02-19", "close": 8.65, "volume": 55957.0}, {"date": "2025-02-20", "close": 8.58, "volume": 76716.0}, {"date": "2025-02-21", "close": 7.91, "volume": 1177322.0}, {"date": "2025-02-24", "close": 8.39, "volume": 259630.0}, {"date": "2025-02-25", "close": 8.37, "volume": 135233.0}, {"date": "2025-02-26", "close": 8.33, "volume": 92597.0}, {"date": "2025-02-27", "close": 8.39, "volume": 84761.0}, {"date": "2025-02-28", "close": 8.53, "volume": 118051.0}, {"date": "2025-03-03", "close": 8.4, "volume": 154303.0}, {"date": "2025-03-04", "close": 8.38, "volume": 119432.0}, {"date": "2025-03-05", "close": 8.52, "volume": 157237.0}, {"date": "2025-03-06", "close": 8.4, "volume": 99178.0}, {"date": "2025-03-07", "close": 8.41, "volume": 83144.0}, {"date": "2025-03-10", "close": 8.36, "volume": 145762.0}, {"date": "2025-03-11", "close": 8.36, "volume": 193335.0}, {"date": "2025-03-12", "close": 8.49, "volume": 175822.0}, {"date": "2025-03-13", "close": 6.76, "volume": 1084415.0}, {"date": "2025-03-14", "close": 6.62, "volume": 816088.0}, {"date": "2025-03-17", "close": 6.3, "volume": 600205.0}, {"date": "2025-03-18", "close": 6.48, "volume": 439794.0}, {"date": "2025-03-19", "close": 6.39, "volume": 202148.0}, {"date": "2025-03-20", "close": 6.35, "volume": 174783.0}, {"date": "2025-03-21", "close": 6.38, "volume": 238676.0}, {"date": "2025-03-24", "close": 6.35, "volume": 248337.0}, {"date": "2025-03-25", "close": 6.29, "volume": 225937.0}, {"date": "2025-03-26", "close": 6.24, "volume": 165351.0}, {"date": "2025-03-27", "close": 6.29, "volume": 170528.0}, {"date": "2025-03-28", "close": 6.09, "volume": 298047.0}, {"date": "2025-03-31", "close": 5.57, "volume": 475233.0}, {"date": "2025-04-01", "close": 5.57, "volume": 277064.0}, {"date": "2025-04-02", "close": 5.72, "volume": 236302.0}, {"date": "2025-04-03", "close": 5.43, "volume": 283651.0}, {"date": "2025-04-04", "close": 5.05, "volume": 323717.0}, {"date": "2025-04-07", "close": 4.96, "volume": 399249.0}, {"date": "2025-04-08", "close": 4.56, "volume": 507877.0}, {"date": "2025-04-09", "close": 5.09, "volume": 271589.0}, {"date": "2025-04-10", "close": 4.8, "volume": 179698.0}, {"date": "2025-04-11", "close": 4.76, "volume": 377166.0}, {"date": "2025-04-14", "close": 4.99, "volume": 276092.0}, {"date": "2025-04-15", "close": 5.11, "volume": 214464.0}, {"date": "2025-04-16", "close": 5.03, "volume": 118780.0}, {"date": "2025-04-17", "close": 5.06, "volume": 114324.0}, {"date": "2025-04-21", "close": 5.0, "volume": 106605.0}, {"date": "2025-04-22", "close": 5.27, "volume": 126268.0}, {"date": "2025-04-23", "close": 5.21, "volume": 118618.0}, {"date": "2025-04-24", "close": 5.36, "volume": 131405.0}, {"date": "2025-04-25", "close": 5.29, "volume": 96278.0}, {"date": "2025-04-28", "close": 5.44, "volume": 75875.0}, {"date": "2025-04-29", "close": 5.32, "volume": 109266.0}, {"date": "2025-04-30", "close": 5.51, "volume": 147229.0}, {"date": "2025-05-01", "close": 5.44, "volume": 101618.0}, {"date": "2025-05-02", "close": 5.83, "volume": 165217.0}, {"date": "2025-05-05", "close": 5.72, "volume": 119394.0}, {"date": "2025-05-06", "close": 5.31, "volume": 154178.0}, {"date": "2025-05-07", "close": 5.33, "volume": 110557.0}, {"date": "2025-05-08", "close": 5.5, "volume": 68801.0}, {"date": "2025-05-09", "close": 5.55, "volume": 53693.0}, {"date": "2025-05-12", "close": 5.65, "volume": 102337.0}, {"date": "2025-05-13", "close": 5.77, "volume": 99671.0}, {"date": "2025-05-14", "close": 5.47, "volume": 249571.0}, {"date": "2025-05-15", "close": 5.26, "volume": 258695.0}, {"date": "2025-05-16", "close": 5.27, "volume": 185833.0}, {"date": "2025-05-19", "close": 5.15, "volume": 123429.0}, {"date": "2025-05-20", "close": 5.11, "volume": 195627.0}, {"date": "2025-05-21", "close": 4.98, "volume": 240478.0}, {"date": "2025-05-22", "close": 4.83, "volume": 186566.0}, {"date": "2025-05-23", "close": 4.72, "volume": 211815.0}, {"date": "2025-05-27", "close": 4.97, "volume": 217293.0}, {"date": "2025-05-28", "close": 4.91, "volume": 208938.0}, {"date": "2025-05-29", "close": 4.97, "volume": 77092.0}, {"date": "2025-05-30", "close": 4.96, "volume": 89406.0}, {"date": "2025-06-02", "close": 5.14, "volume": 288136.0}, {"date": "2025-06-03", "close": 5.32, "volume": 157647.0}, {"date": "2025-06-04", "close": 5.41, "volume": 120490.0}, {"date": "2025-06-05", "close": 5.35, "volume": 112930.0}, {"date": "2025-06-06", "close": 5.48, "volume": 180043.0}, {"date": "2025-06-09", "close": 5.52, "volume": 108650.0}, {"date": "2025-06-10", "close": 5.64, "volume": 132447.0}, {"date": "2025-06-11", "close": 5.62, "volume": 97372.0}, {"date": "2025-06-12", "close": 5.71, "volume": 102081.0}, {"date": "2025-06-13", "close": 4.545, "volume": 1296187.0}, {"date": "2025-06-16", "close": 4.39, "volume": 451930.0}, {"date": "2025-06-17", "close": 4.41, "volume": 198945.0}, {"date": "2025-06-18", "close": 4.59, "volume": 170009.0}, {"date": "2025-06-20", "close": 4.63, "volume": 243582.0}, {"date": "2025-06-23", "close": 4.69, "volume": 163099.0}, {"date": "2025-06-24", "close": 4.76, "volume": 106216.0}, {"date": "2025-06-25", "close": 4.71, "volume": 132831.0}, {"date": "2025-06-26", "close": 4.82, "volume": 125622.0}, {"date": "2025-06-27", "close": 4.76, "volume": 274190.0}, {"date": "2025-06-30", "close": 4.48, "volume": 298719.0}, {"date": "2025-07-01", "close": 4.51, "volume": 373517.0}, {"date": "2025-07-02", "close": 4.72, "volume": 383367.0}, {"date": "2025-07-03", "close": 4.7, "volume": 119388.0}, {"date": "2025-07-07", "close": 4.47, "volume": 203072.0}, {"date": "2025-07-08", "close": 4.57, "volume": 130547.0}, {"date": "2025-07-09", "close": 4.67, "volume": 119254.0}, {"date": "2025-07-10", "close": 4.57, "volume": 157239.0}, {"date": "2025-07-11", "close": 4.53, "volume": 167003.0}, {"date": "2025-07-14", "close": 4.57, "volume": 105393.0}, {"date": "2025-07-15", "close": 4.45, "volume": 173633.0}, {"date": "2025-07-16", "close": 4.54, "volume": 85232.0}, {"date": "2025-07-17", "close": 4.52, "volume": 299677.0}, {"date": "2025-07-18", "close": 4.57, "volume": 146253.0}, {"date": "2025-07-21", "close": 4.51, "volume": 89064.0}, {"date": "2025-07-22", "close": 4.84, "volume": 188801.0}, {"date": "2025-07-23", "close": 4.74, "volume": 193119.0}, {"date": "2025-07-24", "close": 4.56, "volume": 97347.0}, {"date": "2025-07-25", "close": 4.56, "volume": 58089.0}, {"date": "2025-07-28", "close": 4.68, "volume": 188153.0}, {"date": "2025-07-29", "close": 4.55, "volume": 123097.0}, {"date": "2025-07-30", "close": 4.46, "volume": 139049.0}, {"date": "2025-07-31", "close": 4.41, "volume": 125419.0}, {"date": "2025-08-01", "close": 4.35, "volume": 294444.0}, {"date": "2025-08-04", "close": 4.54, "volume": 150539.0}, {"date": "2025-08-05", "close": 4.54, "volume": 124825.0}, {"date": "2025-08-06", "close": 4.5, "volume": 69873.0}, {"date": "2025-08-07", "close": 4.46, "volume": 97158.0}, {"date": "2025-08-08", "close": 4.47, "volume": 126982.0}, {"date": "2025-08-11", "close": 4.64, "volume": 249080.0}, {"date": "2025-08-12", "close": 4.78, "volume": 133605.0}, {"date": "2025-08-13", "close": 4.56, "volume": 267826.0}, {"date": "2025-08-14", "close": 4.39, "volume": 637909.0}, {"date": "2025-08-15", "close": 4.05, "volume": 243497.0}, {"date": "2025-08-18", "close": 3.96, "volume": 287783.0}, {"date": "2025-08-19", "close": 3.7, "volume": 396027.0}, {"date": "2025-08-20", "close": 3.61, "volume": 315275.0}, {"date": "2025-08-21", "close": 3.73, "volume": 260896.0}, {"date": "2025-08-22", "close": 4.11, "volume": 624199.0}, {"date": "2025-08-25", "close": 4.1, "volume": 200159.0}, {"date": "2025-08-26", "close": 4.23, "volume": 255929.0}, {"date": "2025-08-27", "close": 5.03, "volume": 1087175.0}, {"date": "2025-08-28", "close": 4.74, "volume": 704572.0}, {"date": "2025-08-29", "close": 4.66, "volume": 323925.0}, {"date": "2025-09-02", "close": 4.49, "volume": 502917.0}, {"date": "2025-09-03", "close": 4.65, "volume": 281950.0}, {"date": "2025-09-04", "close": 4.6, "volume": 248557.0}, {"date": "2025-09-05", "close": 4.58, "volume": 338130.0}, {"date": "2025-09-08", "close": 4.55, "volume": 245200.0}, {"date": "2025-09-09", "close": 4.81, "volume": 377640.0}, {"date": "2025-09-10", "close": 4.5, "volume": 367484.0}, {"date": "2025-09-11", "close": 4.56, "volume": 147233.0}, {"date": "2025-09-12", "close": 4.63, "volume": 161603.0}, {"date": "2025-09-15", "close": 4.65, "volume": 281131.0}, {"date": "2025-09-16", "close": 4.55, "volume": 211203.0}, {"date": "2025-09-17", "close": 4.39, "volume": 416084.0}, {"date": "2025-09-18", "close": 4.5, "volume": 224131.0}, {"date": "2025-09-19", "close": 4.43, "volume": 942564.0}, {"date": "2025-09-22", "close": 4.17, "volume": 386884.0}, {"date": "2025-09-23", "close": 4.08, "volume": 203977.0}, {"date": "2025-09-24", "close": 4.14, "volume": 201378.0}, {"date": "2025-09-25", "close": 4.11, "volume": 248042.0}, {"date": "2025-09-26", "close": 4.15, "volume": 114333.0}, {"date": "2025-09-29", "close": 4.11, "volume": 411748.0}, {"date": "2025-09-30", "close": 3.83, "volume": 415044.0}, {"date": "2025-10-01", "close": 3.86, "volume": 332500.0}, {"date": "2025-10-02", "close": 3.88, "volume": 157168.0}, {"date": "2025-10-03", "close": 3.91, "volume": 155161.0}, {"date": "2025-10-06", "close": 3.75, "volume": 195129.0}, {"date": "2025-10-07", "close": 3.73, "volume": 137311.0}, {"date": "2025-10-08", "close": 3.8, "volume": 89014.0}, {"date": "2025-10-09", "close": 3.61, "volume": 216459.0}, {"date": "2025-10-10", "close": 3.44, "volume": 245087.0}, {"date": "2025-10-13", "close": 3.32, "volume": 609940.0}, {"date": "2025-10-14", "close": 3.55, "volume": 195540.0}, {"date": "2025-10-15", "close": 3.57, "volume": 267392.0}, {"date": "2025-10-16", "close": 3.43, "volume": 164193.0}, {"date": "2025-10-17", "close": 3.39, "volume": 148679.0}, {"date": "2025-10-20", "close": 3.44, "volume": 119981.0}, {"date": "2025-10-21", "close": 3.44, "volume": 99408.0}, {"date": "2025-10-22", "close": 3.43, "volume": 75677.0}, {"date": "2025-10-23", "close": 3.42, "volume": 120277.0}, {"date": "2025-10-24", "close": 3.42, "volume": 116302.0}, {"date": "2025-10-27", "close": 3.4, "volume": 180804.0}, {"date": "2025-10-28", "close": 3.34, "volume": 95528.0}, {"date": "2025-10-29", "close": 3.28, "volume": 150308.0}, {"date": "2025-10-30", "close": 3.2, "volume": 193582.0}, {"date": "2025-10-31", "close": 3.25, "volume": 156936.0}, {"date": "2025-11-03", "close": 3.26, "volume": 210551.0}, {"date": "2025-11-04", "close": 3.18, "volume": 117740.0}, {"date": "2025-11-05", "close": 3.21, "volume": 99583.0}, {"date": "2025-11-06", "close": 3.08, "volume": 190324.0}, {"date": "2025-11-07", "close": 3.12, "volume": 122265.0}, {"date": "2025-11-10", "close": 3.13, "volume": 132117.0}, {"date": "2025-11-11", "close": 3.24, "volume": 180107.0}, {"date": "2025-11-12", "close": 3.26, "volume": 235614.0}, {"date": "2025-11-13", "close": 3.1, "volume": 216345.0}, {"date": "2025-11-14", "close": 3.13, "volume": 99993.0}, {"date": "2025-11-17", "close": 3.02, "volume": 146058.0}, {"date": "2025-11-18", "close": 2.82, "volume": 333061.0}, {"date": "2025-11-19", "close": 2.74, "volume": 260496.0}, {"date": "2025-11-20", "close": 2.53, "volume": 309171.0}, {"date": "2025-11-21", "close": 2.655, "volume": 403011.0}, {"date": "2025-11-24", "close": 2.73, "volume": 202715.0}, {"date": "2025-11-25", "close": 2.82, "volume": 108675.0}, {"date": "2025-11-26", "close": 2.91, "volume": 159046.0}, {"date": "2025-11-28", "close": 2.92, "volume": 94033.0}, {"date": "2025-12-01", "close": 2.8, "volume": 444020.0}, {"date": "2025-12-02", "close": 2.88, "volume": 208848.0}, {"date": "2025-12-03", "close": 2.96, "volume": 276177.0}, {"date": "2025-12-04", "close": 2.89, "volume": 136147.0}, {"date": "2025-12-05", "close": 2.88, "volume": 137086.0}, {"date": "2025-12-08", "close": 2.78, "volume": 178833.0}, {"date": "2025-12-09", "close": 3.03, "volume": 274223.0}, {"date": "2025-12-10", "close": 3.08, "volume": 192466.0}, {"date": "2025-12-11", "close": 3.03, "volume": 271619.0}, {"date": "2025-12-12", "close": 3.52, "volume": 690463.0}, {"date": "2025-12-15", "close": 3.29, "volume": 498216.0}, {"date": "2025-12-16", "close": 3.2, "volume": 418807.0}, {"date": "2025-12-17", "close": 3.05, "volume": 373307.0}, {"date": "2025-12-18", "close": 2.97, "volume": 326778.0}, {"date": "2025-12-19", "close": 2.89, "volume": 231268.0}, {"date": "2025-12-22", "close": 2.86, "volume": 327926.0}, {"date": "2025-12-23", "close": 2.79, "volume": 215681.0}, {"date": "2025-12-24", "close": 2.92, "volume": 111741.0}, {"date": "2025-12-26", "close": 3.1, "volume": 358049.0}, {"date": "2025-12-29", "close": 2.9, "volume": 676352.0}, {"date": "2025-12-30", "close": 2.88, "volume": 149372.0}, {"date": "2025-12-31", "close": 2.85, "volume": 232708.0}, {"date": "2026-01-02", "close": 2.85, "volume": 187399.0}, {"date": "2026-01-05", "close": 3.03, "volume": 238924.0}, {"date": "2026-01-06", "close": 2.93, "volume": 120398.0}, {"date": "2026-01-07", "close": 2.72, "volume": 393697.0}, {"date": "2026-01-08", "close": 2.83, "volume": 251275.0}, {"date": "2026-01-09", "close": 2.87, "volume": 256432.0}, {"date": "2026-01-12", "close": 2.88, "volume": 238433.0}, {"date": "2026-01-13", "close": 2.62, "volume": 1146905.0}, {"date": "2026-01-14", "close": 2.43, "volume": 4743468.0}, {"date": "2026-01-15", "close": 2.43, "volume": 317424.0}, {"date": "2026-01-16", "close": 2.54, "volume": 408969.0}, {"date": "2026-01-20", "close": 2.43, "volume": 356808.0}, {"date": "2026-01-21", "close": 2.43, "volume": 168125.0}, {"date": "2026-01-22", "close": 2.5, "volume": 126715.0}, {"date": "2026-01-23", "close": 2.51, "volume": 173844.0}, {"date": "2026-01-26", "close": 2.5, "volume": 108963.0}, {"date": "2026-01-27", "close": 2.52, "volume": 126506.0}, {"date": "2026-01-28", "close": 2.46, "volume": 117389.0}, {"date": "2026-01-29", "close": 2.32, "volume": 382719.0}, {"date": "2026-01-30", "close": 2.3, "volume": 163213.0}, {"date": "2026-02-02", "close": 2.24, "volume": 326217.0}, {"date": "2026-02-03", "close": 2.16, "volume": 513714.0}, {"date": "2026-02-04", "close": 2.18, "volume": 392279.0}, {"date": "2026-02-05", "close": 2.09, "volume": 245109.0}, {"date": "2026-02-06", "close": 2.17, "volume": 165770.0}, {"date": "2026-02-09", "close": 2.21, "volume": 305247.0}, {"date": "2026-02-10", "close": 2.31, "volume": 244468.0}, {"date": "2026-02-11", "close": 2.34, "volume": 172354.0}, {"date": "2026-02-12", "close": 2.21, "volume": 182454.0}, {"date": "2026-02-13", "close": 2.21, "volume": 281244.0}, {"date": "2026-02-17", "close": 2.27, "volume": 201137.0}, {"date": "2026-02-18", "close": 2.3, "volume": 111512.0}, {"date": "2026-02-19", "close": 2.24, "volume": 174634.0}, {"date": "2026-02-20", "close": 2.26, "volume": 127128.0}, {"date": "2026-02-23", "close": 2.2, "volume": 158407.0}, {"date": "2026-02-24", "close": 2.33, "volume": 204523.0}, {"date": "2026-02-25", "close": 2.41, "volume": 106684.0}, {"date": "2026-02-26", "close": 2.38, "volume": 148071.0}, {"date": "2026-02-27", "close": 2.28, "volume": 148796.0}, {"date": "2026-03-02", "close": 2.32, "volume": 117074.0}, {"date": "2026-03-03", "close": 2.21, "volume": 189406.0}, {"date": "2026-03-04", "close": 2.41, "volume": 404389.0}, {"date": "2026-03-05", "close": 2.57, "volume": 770982.0}, {"date": "2026-03-06", "close": 2.62, "volume": 228944.0}, {"date": "2026-03-09", "close": 2.57, "volume": 686174.0}, {"date": "2026-03-10", "close": 2.64, "volume": 255407.0}, {"date": "2026-03-11", "close": 2.63, "volume": 155728.0}, {"date": "2026-03-12", "close": 2.63, "volume": 106030.0}, {"date": "2026-03-13", "close": 2.63, "volume": 195687.0}, {"date": "2026-03-16", "close": 2.6, "volume": 226180.0}, {"date": "2026-03-17", "close": 2.67, "volume": 186087.0}, {"date": "2026-03-18", "close": 2.68, "volume": 336184.0}, {"date": "2026-03-19", "close": 2.74, "volume": 276696.0}, {"date": "2026-03-20", "close": 2.5, "volume": 864585.0}, {"date": "2026-03-23", "close": 2.71, "volume": 206433.0}, {"date": "2026-03-24", "close": 2.62, "volume": 347263.0}, {"date": "2026-03-25", "close": 2.61, "volume": 192605.0}, {"date": "2026-03-26", "close": 2.6, "volume": 128802.0}, {"date": "2026-03-27", "close": 2.66, "volume": 296993.0}, {"date": "2026-03-30", "close": 2.64, "volume": 322398.0}, {"date": "2026-03-31", "close": 2.82, "volume": 407262.0}, {"date": "2026-04-01", "close": 2.77, "volume": 201623.0}, {"date": "2026-04-02", "close": 2.81, "volume": 116289.0}, {"date": "2026-04-06", "close": 2.87, "volume": 80466.0}, {"date": "2026-04-07", "close": 2.86, "volume": 59183.0}, {"date": "2026-04-08", "close": 2.9, "volume": 90511.0}, {"date": "2026-04-09", "close": 2.64, "volume": 232928.0}, {"date": "2026-04-10", "close": 2.56, "volume": 132270.0}, {"date": "2026-04-13", "close": 2.53, "volume": 161446.0}, {"date": "2026-04-14", "close": 2.53, "volume": 161797.0}, {"date": "2026-04-15", "close": 2.73, "volume": 254561.0}, {"date": "2026-04-16", "close": 2.7, "volume": 129875.0}, {"date": "2026-04-17", "close": 2.78, "volume": 148391.0}, {"date": "2026-04-20", "close": 2.83, "volume": 115198.0}, {"date": "2026-04-21", "close": 2.8, "volume": 144866.0}, {"date": "2026-04-22", "close": 2.93, "volume": 310390.0}, {"date": "2026-04-23", "close": 2.97, "volume": 241754.0}, {"date": "2026-04-24", "close": 2.99, "volume": 51165.0}, {"date": "2026-04-27", "close": 2.99, "volume": 117186.0}, {"date": "2026-04-28", "close": 2.93, "volume": 184388.0}, {"date": "2026-04-29", "close": 2.88, "volume": 93541.0}, {"date": "2026-04-30", "close": 2.84, "volume": 155613.0}, {"date": "2026-05-01", "close": 2.9, "volume": 87360.0}, {"date": "2026-05-04", "close": 2.93, "volume": 119266.0}, {"date": "2026-05-05", "close": 2.85, "volume": 338624.0}, {"date": "2026-05-06", "close": 2.77, "volume": 320629.0}, {"date": "2026-05-07", "close": 3.09, "volume": 976008.0}, {"date": "2026-05-08", "close": 3.22, "volume": 421669.0}, {"date": "2026-05-11", "close": 3.23, "volume": 364532.0}, {"date": "2026-05-12", "close": 3.26, "volume": 238828.0}, {"date": "2026-05-13", "close": 2.96, "volume": 540606.0}, {"date": "2026-05-14", "close": 2.89, "volume": 1082523.0}, {"date": "2026-05-15", "close": 3.06, "volume": 918606.0}, {"date": "2026-05-18", "close": 3.33, "volume": 469514.0}, {"date": "2026-05-19", "close": 3.39, "volume": 410355.0}, {"date": "2026-05-20", "close": 3.52, "volume": 322053.0}, {"date": "2026-05-21", "close": 3.48, "volume": 288393.0}, {"date": "2026-05-22", "close": 3.615, "volume": 205290.0}, {"date": "2026-05-26", "close": 3.64, "volume": 226583.0}, {"date": "2026-05-27", "close": 3.66, "volume": 88309.0}, {"date": "2026-05-28", "close": 3.75, "volume": 127892.0}, {"date": "2026-05-29", "close": 3.73, "volume": 157892.0}, {"date": "2026-06-01", "close": 3.67, "volume": 215384.0}, {"date": "2026-06-02", "close": 3.73, "volume": 138048.0}, {"date": "2026-06-03", "close": 3.5, "volume": 153529.0}, {"date": "2026-06-04", "close": 3.66, "volume": 116906.0}, {"date": "2026-06-05", "close": 3.49, "volume": 118397.0}, {"date": "2026-06-08", "close": 3.5, "volume": 53272.0}, {"date": "2026-06-09", "close": 3.46, "volume": 94052.0}, {"date": "2026-06-10", "close": 3.41, "volume": 121496.0}, {"date": "2026-06-11", "close": 3.425, "volume": 82063.0}, {"date": "2026-06-12", "close": 3.42, "volume": 97089.0}, {"date": "2026-06-15", "close": 3.33, "volume": 310650.0}, {"date": "2026-06-16", "close": 3.39, "volume": 105933.0}, {"date": "2026-06-17", "close": 3.28, "volume": 105670.0}, {"date": "2026-06-18", "close": 3.27, "volume": 99055.0}, {"date": "2026-06-22", "close": 3.17, "volume": 279215.0}, {"date": "2026-06-23", "close": 3.19, "volume": 102930.0}, {"date": "2026-06-24", "close": 3.15, "volume": 53781.0}, {"date": "2026-06-25", "close": 3.17, "volume": 58740.0}, {"date": "2026-06-26", "close": 3.13, "volume": 87149.0}, {"date": "2026-06-29", "close": 3.24, "volume": 174073.0}, {"date": "2026-06-30", "close": 3.1, "volume": 66103.0}, {"date": "2026-07-01", "close": 3.16, "volume": 57642.0}, {"date": "2026-07-02", "close": 3.13, "volume": 58190.0}, {"date": "2026-07-06", "close": 3.02, "volume": 69022.0}, {"date": "2026-07-07", "close": 2.97, "volume": 129124.0}, {"date": "2026-07-08", "close": 2.96, "volume": 88678.0}, {"date": "2026-07-09", "close": 2.92, "volume": 123851.0}, {"date": "2026-07-10", "close": 2.87, "volume": 77211.0}, {"date": "2026-07-13", "close": 2.85, "volume": 90458.0}, {"date": "2026-07-14", "close": 2.87, "volume": 69171.0}, {"date": "2026-07-15", "close": 2.94, "volume": 125407.0}, {"date": "2026-07-16", "close": 2.92, "volume": 54982.0}, {"date": "2026-07-17", "close": 2.81, "volume": 106163.0}, {"date": "2026-07-20", "close": 2.73, "volume": 99838.0}, {"date": "2026-07-21", "close": 2.685, "volume": 77889.0}, {"date": "2026-07-22", "close": 2.64, "volume": 151282.0}, {"date": "2026-07-23", "close": 2.64, "volume": 95908.0}, {"date": "2026-07-24", "close": 2.57, "volume": 25006.0}, {"date": "2026-07-27", "close": 2.67, "volume": 93554.0}, {"date": "2026-07-28", "close": 2.66, "volume": 52371.0}, {"date": "2026-07-29", "close": 2.67, "volume": 78712.0}, {"date": "2026-07-30", "close": 2.68, "volume": 53565.0}, {"date": "2026-07-31", "close": 2.69, "volume": 53880.0}, {"date": "2026-08-03", "close": 2.75, "volume": 101794.0}, {"date": "2026-08-04", "close": 2.89, "volume": 95369.0}, {"date": "2026-08-05", "close": 2.78, "volume": 85656.0}, {"date": "2026-08-06", "close": 2.76, "volume": 44872.0}, {"date": "2026-08-07", "close": 2.78, "volume": 63096.0}, {"date": "2026-08-10", "close": 2.77, "volume": 48369.0}, {"date": "2026-08-11", "close": 2.75, "volume": 39384.0}, {"date": "2026-08-12", "close": 2.82, "volume": 67637.0}, {"date": "2026-08-13", "close": 3.01, "volume": 109042.0}, {"date": "2026-08-14", "close": 3.16, "volume": 156446.0}, {"date": "2026-08-17", "close": 3.47, "volume": 330171.0}, {"date": "2026-08-18", "close": 3.44, "volume": 237291.0}, {"date": "2026-08-19", "close": 3.58, "volume": 123053.0}, {"date": "2026-08-20", "close": 3.32, "volume": 120155.0}, {"date": "2026-08-21", "close": 3.27, "volume": 60826.0}, {"date": "2026-08-24", "close": 3.45, "volume": 144660.0}, {"date": "2026-08-25", "close": 3.39, "volume": 72604.0}, {"date": "2026-08-26", "close": 3.45, "volume": 67697.0}, {"date": "2026-08-27", "close": 3.44, "volume": 102604.0}, {"date": "2026-08-28", "close": 3.6, "volume": 167317.0}, {"date": "2026-08-31", "close": 3.6, "volume": 193915.0}, {"date": "2026-09-01", "close": 3.49, "volume": 60053.0}, {"date": "2026-09-02", "close": 3.57, "volume": 65815.0}, {"date": "2026-09-03", "close": 3.62, "volume": 89764.0}], "refreshing": true}