{"ticker": "AOMR", "overview": {"cik": "1766478", "ticker": "AOMR", "name": "Angel Oak Mortgage REIT, Inc.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001766478-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001766478-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001766478-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001766478-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004826", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001766478-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052154", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002179", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049006", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004450", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0000919574-26-004421", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001766478-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001766478-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001766478-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0000919574-26-003638", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-21", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-003637", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001766478-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001766478-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001766478-26-000022", "price_sensitive": true}]}, "description": "Angel Oak Mortgage REIT, Inc. trades as AOMR on the NYSE and is registered in the United States, classified under Real Estate (SIC 6500). Privy Trades holds 77 insider filings for the company, from September 2021 to September 2026. Across those, 6 insiders disclosed 18 open-market purchases totalling $2.18M against 12 sales totalling $20.33M. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 2178577.5712, "sell_n": 12, "sell_sum": 20325299.2749, "net": -18146721.7037, "insiders": 6, "first_date": "2021-09-01", "last_date": "2026-09-25"}, "metrics": {"ticker": "AOMR", "has_prices": true, "as_of": "2026-09-25", "last": 7.55, "prev_close": 7.46, "change": 0.08999999999999986, "change_pct": 0.012064343163538854, "session_volume": 223403.0, "vwap_5": 7.676434626291737, "vwap_20": 7.975668036658054, "vwap_60": 8.474166026087548, "vwap_250": 8.636822042946678, "high_52w": 9.25, "low_52w": 7.46, "avg_volume_20": 168066.75, "sessions": 400, "market_cap": {"value": 175272321.35, "shares": 23214877.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001766478-26-000056", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Michael Fierman", "who_key": "Fierman Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 290510.8342, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "The boardroom is buying: $291K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000056/0001766478-26-000056-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55672}, {"id": "0001766478-26-000048", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55080.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $55K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000048/0001766478-26-000048-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77272}, {"id": "0001766478-26-000046", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Brandon Filson", "who_key": "Filson Brandon", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866903/000176647826000046/0001766478-26-000046-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "13DG-0000919574-26-004826", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, 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": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. moves to a 4.99% activist stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0000919574-26-004826-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130552}, {"id": "13DG-0002012383-26-002179", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. takes a 5.4% passive stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0002012383-26-002179-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0000919574-26-004450", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, 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": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. moves to a 5.01% activist stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0000919574-26-004450-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160792}, {"id": "0001766478-26-000043", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Brandon Filson", "who_key": "Filson Brandon", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 183336.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000043/0001766478-26-000043-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001766478-26-000040", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81500.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $82K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000040/0001766478-26-000040-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0000919574-26-003638", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 15000073.3388, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "10% owner files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000091957426003638/0000919574-26-003638-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241432}, {"id": "13DG-0000919574-26-003637", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, 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": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. moves to a 8.04% activist stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0000919574-26-003637-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241432}, {"id": "0001766478-26-000027", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000027/0001766478-26-000027-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0001766478-26-000029", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Noelle Savarese", "who_key": "Savarese Noelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000029/0001766478-26-000029-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0001766478-26-000031", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Craig B. Jones", "who_key": "JONES CRAIG B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000031/0001766478-26-000031-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0001766478-26-000033", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Landon Parsons", "who_key": "Parsons Landon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000033/0001766478-26-000033-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0001766478-26-000036", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000036/0001766478-26-000036-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "0000902664-26-001744", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3789696.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $3.8M of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266426001744/0000902664-26-001744-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001766478-25-000101", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28618.797000000002, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $29K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000101/0001766478-25-000101-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503512}, {"id": "0001766478-25-000088", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Brandon Filson", "who_key": "Filson Brandon", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 489114.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO sells $489K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000088/0001766478-25-000088-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592792}, {"id": "0001766478-25-000084", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Brandon Filson", "who_key": "Filson Brandon", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000084/0001766478-25-000084-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631672}, {"id": "0000902664-25-003844", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5801250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $5.8M of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266425003844/0000902664-25-003844-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631672}, {"id": "0001766478-25-000082", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45174.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $45K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000082/0001766478-25-000082-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651832}, {"id": "0001766478-25-000071", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Brandon Filson", "who_key": "Filson Brandon", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000071/0001766478-25-000071-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705112}, {"id": "0000902664-25-002458", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4413425.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $4.4M of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266425002458/0000902664-25-002458-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772792}, {"id": "0001766478-25-000052", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Noelle Savarese", "who_key": "Savarese Noelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000052/0001766478-25-000052-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774232}, {"id": "0001766478-25-000053", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000053/0001766478-25-000053-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774232}, {"id": "0001766478-25-000054", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Landon Parsons", "who_key": "Parsons Landon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000054/0001766478-25-000054-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774232}, {"id": "0001766478-25-000055", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Craig B. Jones", "who_key": "JONES CRAIG B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000055/0001766478-25-000055-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774232}, {"id": "0001766478-25-000056", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on AOMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000056/0001766478-25-000056-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774232}, {"id": "0001766478-24-000116", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45481.99999999999, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "3 insiders now buying AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000116/0001766478-24-000116-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985912}, {"id": "0001766478-24-000110", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48650.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider cluster: 3 buying AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000110/0001766478-24-000110-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043512}], "recent_buys": [{"id": "0001766478-26-000056", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Michael Fierman", "who_key": "Fierman Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 290510.8342, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "The boardroom is buying: $291K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000056/0001766478-26-000056-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55672}, {"id": "0001766478-26-000048", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55080.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $55K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000048/0001766478-26-000048-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77272}, {"id": "0001766478-26-000040", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81500.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $82K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000040/0001766478-26-000040-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001766478-25-000101", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28618.797000000002, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $29K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000101/0001766478-25-000101-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503512}, {"id": "0001766478-25-000082", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45174.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $45K of AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000082/0001766478-25-000082-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651832}, {"id": "0001766478-24-000116", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45481.99999999999, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "3 insiders now buying AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000116/0001766478-24-000116-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985912}, {"id": "0001766478-24-000110", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48650.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider cluster: 3 buying AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000110/0001766478-24-000110-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043512}, {"id": "0001766478-24-000087", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55500.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "That makes 3 insiders into AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000087/0001766478-24-000087-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154392}, {"id": "0001766478-22-000142", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24880.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider cluster: 3 buying AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000142/0001766478-22-000142-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057272}, {"id": "0001766478-22-000138", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29360.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "That makes 3 insiders into AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000138/0001766478-22-000138-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064472}, {"id": "0000902664-22-003077", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1164769.69, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "3 insiders now buying AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266422003077/0000902664-22-003077-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338072}, {"id": "0001766478-22-000068", "src": "INSIDERS", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage, Inc.", "who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53200.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "That makes 4 insiders into AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000068/0001766478-22-000068-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345272}], "institutional": [{"id": "13DG-0000919574-26-004826", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, 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": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. moves to a 4.99% activist stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0000919574-26-004826-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130552}, {"id": "13DG-0002012383-26-002179", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. takes a 5.4% passive stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0002012383-26-002179-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0000919574-26-004450", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, 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": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. moves to a 5.01% activist stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0000919574-26-004450-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160792}, {"id": "13DG-0000919574-26-003637", "src": "13DG", "ticker": "AOMR", "cik": "1766478", "company": "Angel Oak Mortgage REIT, Inc.", "company_raw": "Angel Oak Mortgage REIT, Inc.", "who": "Angel Oak Mortgage REIT, Inc.", "who_key": "Angel Oak Mortgage REIT, 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": "Real Estate", "country": "United States", "headline": "Angel Oak Mortgage REIT, Inc. moves to a 8.04% activist stake in AOMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/0000919574-26-003637-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241432}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Angel Oak Mortgage REIT, Inc. Common Stock", "new_value": "Angel Oak Mortgage REIT, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001766478", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001766478", "applied": 1, "detected_at": "2026-09-10T10:04:47.358757"}]}, "key_people": [{"who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1164769.69, "sold": 19004871.44, "net": -17840101.75, "trades": 5, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3789696.19, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266426001744/0000902664-26-001744-index.htm"}, {"action": "SELL", "amount": 5801250.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266425003844/0000902664-25-003844-index.htm"}, {"action": "SELL", "amount": 4413425.25, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266425002458/0000902664-25-002458-index.htm"}, {"action": "SELL", "amount": 5000500.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266424005563/0000902664-24-005563-index.htm"}, {"action": "BUY", "amount": 1164769.69, "date": "2022-05-24", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266422003077/0000902664-22-003077-index.htm"}], "latest": {"action": "SELL", "amount": 3789696.19, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000090266426001744/0000902664-26-001744-index.htm"}}, {"who": "Brandon Filson", "who_key": "Filson Brandon", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 33574.75, "sold": 1199726.8535, "net": -1166152.1035, "trades": 8, "top_score": 39.8, "lean": "selling", "history": [{"action": "SELL", "amount": 489114.99999999994, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000088/0001766478-25-000088-index.htm"}, {"action": "SELL", "amount": 252285.0118, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000093/0001766478-24-000093-index.htm"}, {"action": "SELL", "amount": 42049.448, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000091/0001766478-24-000091-index.htm"}, {"action": "SELL", "amount": 38108.5, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000089/0001766478-24-000089-index.htm"}, {"action": "SELL", "amount": 240168.8937, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647823000134/0001766478-23-000134-index.htm"}, {"action": "SELL", "amount": 138000.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000140/0001766478-22-000140-index.htm"}, {"action": "BUY", "amount": 25403.0, "date": "2022-05-18", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000061/0001766478-22-000061-index.htm"}, {"action": "BUY", "amount": 8171.75, "date": "2021-11-29", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647821000042/0001766478-21-000042-index.htm"}], "latest": {"action": "SELL", "amount": 489114.99999999994, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000088/0001766478-25-000088-index.htm"}}, {"who": "W. D. Minami", "who_key": "MINAMI W D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 409475.797, "sold": 0, "net": 409475.797, "trades": 7, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 55080.0, "date": "2026-09-10", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000048/0001766478-26-000048-index.htm"}, {"action": "BUY", "amount": 81500.0, "date": "2026-05-22", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000040/0001766478-26-000040-index.htm"}, {"action": "BUY", "amount": 28618.797000000002, "date": "2025-11-18", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000101/0001766478-25-000101-index.htm"}, {"action": "BUY", "amount": 48650.0, "date": "2024-11-08", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000110/0001766478-24-000110-index.htm"}, {"action": "BUY", "amount": 55500.0, "date": "2024-08-23", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000087/0001766478-24-000087-index.htm"}, {"action": "BUY", "amount": 60252.0, "date": "2022-03-30", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000035/0001766478-22-000035-index.htm"}, {"action": "BUY", "amount": 79875.0, "date": "2021-09-01", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647821000021/0001766478-21-000021-index.htm"}], "latest": {"action": "BUY", "amount": 55080.0, "date": "2026-09-10", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000048/0001766478-26-000048-index.htm"}}, {"who": "Jonathan Morgan", "who_key": "Morgan Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 263696.5, "sold": 120700.9814, "net": 142995.5186, "trades": 8, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 45174.5, "date": "2025-08-07", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000082/0001766478-25-000082-index.htm"}, {"action": "BUY", "amount": 45481.99999999999, "date": "2024-12-18", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000116/0001766478-24-000116-index.htm"}, {"action": "SELL", "amount": 53269.403099999996, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000085/0001766478-24-000085-index.htm"}, {"action": "SELL", "amount": 67431.57830000001, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647824000083/0001766478-24-000083-index.htm"}, {"action": "BUY", "amount": 24880.0, "date": "2022-12-05", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000142/0001766478-22-000142-index.htm"}, {"action": "BUY", "amount": 29360.0, "date": "2022-11-30", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000138/0001766478-22-000138-index.htm"}, {"action": "BUY", "amount": 53200.0, "date": "2022-05-19", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000068/0001766478-22-000068-index.htm"}, {"action": "BUY", "amount": 65600.0, "date": "2022-04-01", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647822000040/0001766478-22-000040-index.htm"}], "latest": {"action": "BUY", "amount": 45174.5, "date": "2025-08-07", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647825000082/0001766478-25-000082-index.htm"}}, {"who": "Michael Fierman", "who_key": "Fierman Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 290510.8342, "sold": 0, "net": 290510.8342, "trades": 1, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 290510.8342, "date": "2026-09-25", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000056/0001766478-26-000056-index.htm"}], "latest": {"action": "BUY", "amount": 290510.8342, "date": "2026-09-25", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647826000056/0001766478-26-000056-index.htm"}}, {"who": "Christine Jurinich", "who_key": "Jurinich Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16550.0, "sold": 0, "net": 16550.0, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 16550.0, "date": "2021-09-20", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647821000023/0001766478-21-000023-index.htm"}], "latest": {"action": "BUY", "amount": 16550.0, "date": "2021-09-20", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1766478/000176647821000023/0001766478-21-000023-index.htm"}}], "activity": [{"date": "2026-09-10", "net": 55080.0}, {"date": "2026-09-25", "net": 290510.8342}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001766478-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001766478-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001766478-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001766478-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004826", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001766478-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052154", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002179", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049006", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004450", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0000919574-26-004421", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001766478-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001766478-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001766478-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0000919574-26-003638", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-21", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-003637", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001766478-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001766478-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001766478-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001766478-26-000022", "price_sensitive": true}], "performance": {"ticker": "AOMR", "has_prices": true, "summary": {"n": 18, "avg": -0.27576582373217634, "win_rate": 0.1111111111111111, "best": 0.21578099838969403, "worst": -0.5826423438363737, "as_of": "2026-09-25"}, "buys": [{"who": "Fierman Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 290510.8342, "date": "2026-09-25", "score": 53.3, "ref_price": 7.55, "return": 0.0}, {"who": "MINAMI W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55080.0, "date": "2026-09-10", "score": 37.3, "ref_price": 8.1, "return": -0.06790123456790122}, {"who": "MINAMI W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81500.0, "date": "2026-05-22", "score": 40.1, "ref_price": 8.13, "return": -0.07134071340713419}, {"who": "MINAMI W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28618.797000000002, "date": "2025-11-18", "score": 33.6, "ref_price": 8.29, "return": -0.08926417370325686}, {"who": "Morgan Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45174.5, "date": "2025-08-07", "score": 36.5, "ref_price": 8.97, "return": -0.15830546265328882}, {"who": "Morgan Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45481.99999999999, "date": "2024-12-18", "score": 37.3, "ref_price": 9.14, "return": -0.17396061269146615}, {"who": "MINAMI W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48650.0, "date": "2024-11-08", "score": 37.2, "ref_price": 9.81, "return": -0.23037716615698273}, {"who": "MINAMI W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55500.0, "date": "2024-08-23", "score": 38.2, "ref_price": 11.13, "return": -0.32165318957771794}, {"who": "Morgan Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24880.0, "date": "2022-12-05", "score": 34.7, "ref_price": 6.21, "return": 0.21578099838969403}, {"who": "Morgan Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29360.0, "date": "2022-11-30", "score": 36.1, "ref_price": 7.3, "return": 0.03424657534246575}, {"who": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1164769.69, "date": "2022-05-24", "score": 49.4, "ref_price": 14.31, "return": -0.47239692522711396}, {"who": "Morgan Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53200.0, "date": "2022-05-19", "score": 40.0, "ref_price": 13.5, "return": -0.44074074074074077}, {"who": "Filson Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 25403.0, "date": "2022-05-18", "score": 39.8, "ref_price": 13.3, "return": -0.43233082706766923}, {"who": "Morgan Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65600.0, "date": "2022-04-01", "score": 51.1, "ref_price": 16.85, "return": -0.5519287833827893}, {"who": "MINAMI W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60252.0, "date": "2022-03-30", "score": 40.8, "ref_price": 16.19, "return": -0.5336627547869055}, {"who": "Filson Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 8171.75, "date": "2021-11-29", "score": 34.1, "ref_price": 16.64, "return": -0.5462740384615384}, {"who": "Jurinich Christine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16550.0, "date": "2021-09-20", "score": 31.9, "ref_price": 16.45, "return": -0.5410334346504558}, {"who": "MINAMI W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79875.0, "date": "2021-09-01", "score": 52.9, "ref_price": 18.09, "return": -0.5826423438363737}]}, "price_series": [{"date": "2021-06-17", "close": 18.65, "volume": 1490704.0}, {"date": "2021-06-18", "close": 18.19, "volume": 595000.0}, {"date": "2021-06-21", "close": 18.15, "volume": 131667.0}, {"date": "2021-06-22", "close": 18.02, "volume": 269586.0}, {"date": "2021-06-23", "close": 18.0, "volume": 291950.0}, {"date": "2021-06-24", "close": 17.75, "volume": 181042.0}, {"date": "2021-06-25", "close": 18.2, "volume": 252762.0}, {"date": "2021-06-28", "close": 17.5, "volume": 233594.0}, {"date": "2021-06-29", "close": 18.07, "volume": 132856.0}, {"date": "2021-06-30", "close": 17.87, "volume": 131111.0}, {"date": "2021-07-01", "close": 17.5, "volume": 163526.0}, {"date": "2021-07-02", "close": 17.62, "volume": 59344.0}, {"date": "2021-07-06", "close": 17.28, "volume": 130148.0}, {"date": "2021-07-07", "close": 16.7, "volume": 111952.0}, {"date": "2021-07-08", "close": 16.61, "volume": 115959.0}, {"date": "2021-07-09", "close": 17.09, "volume": 161804.0}, {"date": "2021-07-12", "close": 17.9, "volume": 227556.0}, {"date": "2021-07-13", "close": 17.33, "volume": 161353.0}, {"date": "2021-07-14", "close": 17.67, "volume": 126084.0}, {"date": "2021-07-15", "close": 17.65, "volume": 95933.0}, {"date": "2021-07-16", "close": 17.56, "volume": 137378.0}, {"date": "2021-07-19", "close": 17.24, "volume": 72464.0}, {"date": "2021-07-20", "close": 17.26, "volume": 84363.0}, {"date": "2021-07-21", "close": 17.54, "volume": 121190.0}, {"date": "2021-07-22", "close": 17.65, "volume": 111326.0}, {"date": "2021-07-23", "close": 17.63, "volume": 43202.0}, {"date": "2021-07-26", "close": 17.75, "volume": 36345.0}, {"date": "2021-07-27", "close": 17.53, "volume": 50447.0}, {"date": "2021-07-28", "close": 18.15, "volume": 76750.0}, {"date": "2021-07-29", "close": 18.62, "volume": 96000.0}, {"date": "2021-07-30", "close": 18.82, "volume": 60831.0}, {"date": "2021-08-02", "close": 18.9, "volume": 109752.0}, {"date": "2021-08-03", "close": 18.49, "volume": 62238.0}, {"date": "2021-08-04", "close": 18.66, "volume": 31834.0}, {"date": "2021-08-05", "close": 18.8, "volume": 53503.0}, {"date": "2021-08-06", "close": 18.71, "volume": 97138.0}, {"date": "2021-08-09", "close": 18.67, "volume": 86061.0}, {"date": "2021-08-10", "close": 18.58, "volume": 45414.0}, {"date": "2021-08-11", "close": 18.71, "volume": 28132.0}, {"date": "2021-08-12", "close": 18.8, "volume": 54322.0}, {"date": "2021-08-13", "close": 18.36, "volume": 37225.0}, {"date": "2021-08-16", "close": 18.23, "volume": 41009.0}, {"date": "2021-08-17", "close": 18.33, "volume": 35834.0}, {"date": "2021-08-18", "close": 18.4, "volume": 41611.0}, {"date": "2021-08-19", "close": 18.55, "volume": 39535.0}, {"date": "2021-08-20", "close": 18.41, "volume": 22359.0}, {"date": "2021-08-23", "close": 17.91, "volume": 72730.0}, {"date": "2021-08-24", "close": 17.69, "volume": 52076.0}, {"date": "2021-08-25", "close": 17.53, "volume": 66626.0}, {"date": "2021-08-26", "close": 18.29, "volume": 50456.0}, {"date": "2021-08-27", "close": 18.41, "volume": 68477.0}, {"date": "2021-08-30", "close": 17.81, "volume": 67509.0}, {"date": "2021-08-31", "close": 17.84, "volume": 38321.0}, {"date": "2021-09-01", "close": 18.09, "volume": 43453.0}, {"date": "2021-09-02", "close": 18.09, "volume": 59579.0}, {"date": "2021-09-03", "close": 18.09, "volume": 62272.0}, {"date": "2021-09-07", "close": 18.1, "volume": 98353.0}, {"date": "2021-09-08", "close": 18.09, "volume": 66465.0}, {"date": "2021-09-09", "close": 18.12, "volume": 86488.0}, {"date": "2021-09-10", "close": 18.13, "volume": 62364.0}, {"date": "2021-09-13", "close": 18.15, "volume": 69610.0}, {"date": "2021-09-14", "close": 17.67, "volume": 88226.0}, {"date": "2021-09-15", "close": 17.5, "volume": 133374.0}, {"date": "2021-09-16", "close": 17.45, "volume": 123874.0}, {"date": "2021-09-17", "close": 16.88, "volume": 859483.0}, {"date": "2021-09-20", "close": 16.45, "volume": 170227.0}, {"date": "2021-09-21", "close": 16.16, "volume": 88928.0}, {"date": "2021-09-22", "close": 16.25, "volume": 120839.0}, {"date": "2021-09-23", "close": 16.59, "volume": 160921.0}, {"date": "2021-09-24", "close": 16.32, "volume": 82533.0}, {"date": "2021-09-27", "close": 17.14, "volume": 80523.0}, {"date": "2021-09-28", "close": 16.9, "volume": 63418.0}, {"date": "2021-09-29", "close": 16.89, "volume": 41800.0}, {"date": "2021-09-30", "close": 16.93, "volume": 73942.0}, {"date": "2021-10-01", "close": 17.51, "volume": 108544.0}, {"date": "2021-10-04", "close": 17.37, "volume": 57848.0}, {"date": "2021-10-05", "close": 17.51, "volume": 47251.0}, {"date": "2021-10-06", "close": 17.49, "volume": 33921.0}, {"date": "2021-10-07", "close": 17.58, "volume": 62924.0}, {"date": "2021-10-08", "close": 17.67, "volume": 35128.0}, {"date": "2021-10-11", "close": 17.52, "volume": 42143.0}, {"date": "2021-10-12", "close": 17.52, "volume": 23226.0}, {"date": "2021-10-13", "close": 17.53, "volume": 27044.0}, {"date": "2021-10-14", "close": 17.75, "volume": 32709.0}, {"date": "2021-10-15", "close": 17.64, "volume": 50586.0}, {"date": "2021-10-18", "close": 17.48, "volume": 24039.0}, {"date": "2021-10-19", "close": 17.47, "volume": 39973.0}, {"date": "2021-10-20", "close": 17.7, "volume": 59956.0}, {"date": "2021-10-21", "close": 17.96, "volume": 168320.0}, {"date": "2021-10-22", "close": 18.12, "volume": 62251.0}, {"date": "2021-10-25", "close": 18.6, "volume": 110316.0}, {"date": "2021-10-26", "close": 18.04, "volume": 40614.0}, {"date": "2021-10-27", "close": 17.53, "volume": 57478.0}, {"date": "2021-10-28", "close": 17.52, "volume": 35192.0}, {"date": "2021-10-29", "close": 17.74, "volume": 55591.0}, {"date": "2021-11-01", "close": 17.64, "volume": 19034.0}, {"date": "2021-11-02", "close": 17.5, "volume": 26532.0}, {"date": "2021-11-03", "close": 17.84, "volume": 59556.0}, {"date": "2021-11-04", "close": 18.11, "volume": 31423.0}, {"date": "2021-11-05", "close": 18.42, "volume": 39931.0}, {"date": "2021-11-08", "close": 18.69, "volume": 40677.0}, {"date": "2021-11-09", "close": 18.38, "volume": 37373.0}, {"date": "2021-11-10", "close": 18.11, "volume": 84330.0}, {"date": "2021-11-11", "close": 17.53, "volume": 70463.0}, {"date": "2021-11-12", "close": 17.56, "volume": 37338.0}, {"date": "2021-11-15", "close": 17.67, "volume": 34151.0}, {"date": "2021-11-16", "close": 17.42, "volume": 333585.0}, {"date": "2021-11-17", "close": 17.41, "volume": 70421.0}, {"date": "2021-11-18", "close": 17.41, "volume": 66824.0}, {"date": "2021-11-19", "close": 17.16, "volume": 171399.0}, {"date": "2021-11-22", "close": 16.78, "volume": 96572.0}, {"date": "2021-11-23", "close": 16.75, "volume": 50724.0}, {"date": "2021-11-24", "close": 16.76, "volume": 29310.0}, {"date": "2021-11-26", "close": 16.64, "volume": 68308.0}, {"date": "2021-11-29", "close": 16.64, "volume": 178863.0}, {"date": "2021-11-30", "close": 16.31, "volume": 75683.0}, {"date": "2021-12-01", "close": 16.49, "volume": 123204.0}, {"date": "2021-12-02", "close": 16.79, "volume": 82199.0}, {"date": "2021-12-03", "close": 16.75, "volume": 97497.0}, {"date": "2021-12-06", "close": 16.95, "volume": 42006.0}, {"date": "2021-12-07", "close": 16.76, "volume": 75482.0}, {"date": "2021-12-08", "close": 16.8, "volume": 49206.0}, {"date": "2021-12-09", "close": 16.79, "volume": 73114.0}, {"date": "2021-12-10", "close": 16.77, "volume": 56669.0}, {"date": "2021-12-13", "close": 16.66, "volume": 83713.0}, {"date": "2021-12-14", "close": 16.38, "volume": 72000.0}, {"date": "2021-12-15", "close": 16.3, "volume": 143264.0}, {"date": "2021-12-16", "close": 15.99, "volume": 99120.0}, {"date": "2021-12-17", "close": 16.44, "volume": 459590.0}, {"date": "2021-12-20", "close": 16.07, "volume": 130019.0}, {"date": "2021-12-21", "close": 16.56, "volume": 127325.0}, {"date": "2021-12-22", "close": 16.68, "volume": 81943.0}, {"date": "2021-12-23", "close": 16.6, "volume": 59715.0}, {"date": "2021-12-27", "close": 16.55, "volume": 97844.0}, {"date": "2021-12-28", "close": 16.13, "volume": 110252.0}, {"date": "2021-12-29", "close": 16.1, "volume": 132532.0}, {"date": "2021-12-30", "close": 16.68, "volume": 258456.0}, {"date": "2021-12-31", "close": 16.38, "volume": 73120.0}, {"date": "2022-01-03", "close": 16.8, "volume": 51901.0}, {"date": "2022-01-04", "close": 16.83, "volume": 47032.0}, {"date": "2022-01-05", "close": 16.65, "volume": 94237.0}, {"date": "2022-01-06", "close": 16.85, "volume": 23574.0}, {"date": "2022-01-07", "close": 16.86, "volume": 24467.0}, {"date": "2022-01-10", "close": 16.93, "volume": 20044.0}, {"date": "2022-01-11", "close": 17.18, "volume": 101502.0}, {"date": "2022-01-12", "close": 17.01, "volume": 20914.0}, {"date": "2022-01-13", "close": 17.21, "volume": 20730.0}, {"date": "2022-01-14", "close": 17.25, "volume": 42860.0}, {"date": "2022-01-18", "close": 17.18, "volume": 54985.0}, {"date": "2022-01-19", "close": 17.18, "volume": 71482.0}, {"date": "2022-01-20", "close": 16.96, "volume": 41598.0}, {"date": "2022-01-21", "close": 16.93, "volume": 69482.0}, {"date": "2022-01-24", "close": 17.11, "volume": 61791.0}, {"date": "2022-01-25", "close": 17.05, "volume": 55080.0}, {"date": "2022-01-26", "close": 16.76, "volume": 48707.0}, {"date": "2022-01-27", "close": 16.77, "volume": 46503.0}, {"date": "2022-01-28", "close": 16.84, "volume": 57933.0}, {"date": "2022-01-31", "close": 17.09, "volume": 33333.0}, {"date": "2022-02-01", "close": 17.03, "volume": 30184.0}, {"date": "2022-02-02", "close": 16.78, "volume": 24381.0}, {"date": "2022-02-03", "close": 16.88, "volume": 63151.0}, {"date": "2022-02-04", "close": 17.11, "volume": 30040.0}, {"date": "2022-02-07", "close": 17.02, "volume": 25870.0}, {"date": "2022-02-08", "close": 17.13, "volume": 24532.0}, {"date": "2022-02-09", "close": 17.1, "volume": 36406.0}, {"date": "2022-02-10", "close": 17.1, "volume": 48880.0}, {"date": "2022-02-11", "close": 17.11, "volume": 43482.0}, {"date": "2022-02-14", "close": 16.87, "volume": 29082.0}, {"date": "2022-02-15", "close": 17.06, "volume": 39350.0}, {"date": "2022-02-16", "close": 17.09, "volume": 28439.0}, {"date": "2022-02-17", "close": 16.97, "volume": 17922.0}, {"date": "2022-02-18", "close": 16.86, "volume": 28975.0}, {"date": "2022-02-22", "close": 17.09, "volume": 184139.0}, {"date": "2022-02-23", "close": 16.93, "volume": 93197.0}, {"date": "2022-02-24", "close": 17.01, "volume": 74175.0}, {"date": "2022-02-25", "close": 16.6, "volume": 59675.0}, {"date": "2022-02-28", "close": 16.24, "volume": 145010.0}, {"date": "2022-03-01", "close": 15.93, "volume": 70986.0}, {"date": "2022-03-02", "close": 16.3, "volume": 30790.0}, {"date": "2022-03-03", "close": 16.42, "volume": 52051.0}, {"date": "2022-03-04", "close": 16.27, "volume": 38629.0}, {"date": "2022-03-07", "close": 15.32, "volume": 118747.0}, {"date": "2022-03-08", "close": 15.19, "volume": 41066.0}, {"date": "2022-03-09", "close": 15.48, "volume": 44724.0}, {"date": "2022-03-10", "close": 15.13, "volume": 37610.0}, {"date": "2022-03-11", "close": 14.94, "volume": 39845.0}, {"date": "2022-03-14", "close": 14.5, "volume": 64810.0}, {"date": "2022-03-15", "close": 14.35, "volume": 64522.0}, {"date": "2022-03-16", "close": 16.48, "volume": 216506.0}, {"date": "2022-03-17", "close": 16.4, "volume": 202154.0}, {"date": "2022-03-18", "close": 16.25, "volume": 392165.0}, {"date": "2022-03-21", "close": 16.23, "volume": 123995.0}, {"date": "2022-03-22", "close": 16.16, "volume": 95918.0}, {"date": "2022-03-23", "close": 15.82, "volume": 35804.0}, {"date": "2022-03-24", "close": 15.9, "volume": 23784.0}, {"date": "2022-03-25", "close": 16.12, "volume": 50347.0}, {"date": "2022-03-28", "close": 16.22, "volume": 32761.0}, {"date": "2022-03-29", "close": 16.47, "volume": 61288.0}, {"date": "2022-03-30", "close": 16.19, "volume": 56792.0}, {"date": "2022-03-31", "close": 16.41, "volume": 48053.0}, {"date": "2022-04-01", "close": 16.85, "volume": 83968.0}, {"date": "2022-04-04", "close": 16.8, "volume": 38038.0}, {"date": "2022-04-05", "close": 16.55, "volume": 29724.0}, {"date": "2022-04-06", "close": 16.53, "volume": 34625.0}, {"date": "2022-04-07", "close": 16.62, "volume": 53964.0}, {"date": "2022-04-08", "close": 16.72, "volume": 37799.0}, {"date": "2022-04-11", "close": 16.78, "volume": 33119.0}, {"date": "2022-04-12", "close": 16.48, "volume": 37962.0}, {"date": "2022-04-13", "close": 16.77, "volume": 24899.0}, {"date": "2022-04-14", "close": 16.52, "volume": 28104.0}, {"date": "2022-04-18", "close": 16.54, "volume": 19259.0}, {"date": "2022-04-19", "close": 16.02, "volume": 52960.0}, {"date": "2022-04-20", "close": 16.1, "volume": 28357.0}, {"date": "2022-04-21", "close": 16.19, "volume": 28606.0}, {"date": "2022-04-22", "close": 15.93, "volume": 34034.0}, {"date": "2022-04-25", "close": 15.98, "volume": 39876.0}, {"date": "2022-04-26", "close": 15.57, "volume": 34886.0}, {"date": "2022-04-27", "close": 15.39, "volume": 25904.0}, {"date": "2022-04-28", "close": 16.05, "volume": 18995.0}, {"date": "2022-04-29", "close": 16.16, "volume": 30120.0}, {"date": "2022-05-02", "close": 15.87, "volume": 42567.0}, {"date": "2022-05-03", "close": 16.31, "volume": 14113.0}, {"date": "2022-05-04", "close": 16.64, "volume": 49418.0}, {"date": "2022-05-05", "close": 15.98, "volume": 45502.0}, {"date": "2022-05-06", "close": 15.72, "volume": 22011.0}, {"date": "2022-05-09", "close": 15.02, "volume": 30203.0}, {"date": "2022-05-10", "close": 14.85, "volume": 43778.0}, {"date": "2022-05-11", "close": 14.52, "volume": 31905.0}, {"date": "2022-05-12", "close": 14.72, "volume": 26261.0}, {"date": "2022-05-13", "close": 14.18, "volume": 540345.0}, {"date": "2022-05-16", "close": 13.82, "volume": 105865.0}, {"date": "2022-05-17", "close": 13.29, "volume": 119320.0}, {"date": "2022-05-18", "close": 13.3, "volume": 96729.0}, {"date": "2022-05-19", "close": 13.5, "volume": 92293.0}, {"date": "2022-05-20", "close": 13.39, "volume": 155438.0}, {"date": "2022-05-23", "close": 14.07, "volume": 124425.0}, {"date": "2022-05-24", "close": 14.31, "volume": 103875.0}, {"date": "2022-05-25", "close": 14.99, "volume": 52537.0}, {"date": "2022-05-26", "close": 15.06, "volume": 30869.0}, {"date": "2022-05-27", "close": 15.29, "volume": 40304.0}, {"date": "2022-05-31", "close": 15.3, "volume": 40870.0}, {"date": "2022-06-01", "close": 14.14, "volume": 107751.0}, {"date": "2022-06-02", "close": 14.61, "volume": 41974.0}, {"date": "2022-06-03", "close": 14.72, "volume": 32398.0}, {"date": "2022-06-06", "close": 14.12, "volume": 34183.0}, {"date": "2022-06-07", "close": 14.04, "volume": 60615.0}, {"date": "2022-06-08", "close": 13.75, "volume": 13909.0}, {"date": "2022-06-09", "close": 13.36, "volume": 20210.0}, {"date": "2022-06-10", "close": 13.2, "volume": 43371.0}, {"date": "2022-06-13", "close": 12.96, "volume": 93115.0}, {"date": "2022-06-14", "close": 12.87, "volume": 64302.0}, {"date": "2022-06-15", "close": 12.86, "volume": 41725.0}, {"date": "2022-06-16", "close": 12.46, "volume": 52455.0}, {"date": "2022-06-17", "close": 12.88, "volume": 90710.0}, {"date": "2022-06-21", "close": 12.8, "volume": 62655.0}, {"date": "2022-06-22", "close": 12.55, "volume": 75944.0}, {"date": "2022-06-23", "close": 12.86, "volume": 65028.0}, {"date": "2022-06-24", "close": 13.72, "volume": 337782.0}, {"date": "2022-06-27", "close": 13.22, "volume": 37510.0}, {"date": "2022-06-28", "close": 12.81, "volume": 40404.0}, {"date": "2022-06-29", "close": 12.6, "volume": 42357.0}, {"date": "2022-06-30", "close": 12.96, "volume": 27066.0}, {"date": "2022-07-01", "close": 13.41, "volume": 40067.0}, {"date": "2022-07-05", "close": 13.31, "volume": 57812.0}, {"date": "2022-07-06", "close": 13.0, "volume": 33591.0}, {"date": "2022-07-07", "close": 13.15, "volume": 23061.0}, {"date": "2022-07-08", "close": 13.48, "volume": 23441.0}, {"date": "2022-07-11", "close": 13.38, "volume": 19105.0}, {"date": "2022-07-12", "close": 13.73, "volume": 23646.0}, {"date": "2022-07-13", "close": 14.36, "volume": 33660.0}, {"date": "2022-07-14", "close": 14.23, "volume": 19760.0}, {"date": "2022-07-15", "close": 14.03, "volume": 59665.0}, {"date": "2022-07-18", "close": 14.19, "volume": 20167.0}, {"date": "2022-07-19", "close": 14.56, "volume": 17584.0}, {"date": "2022-07-20", "close": 14.85, "volume": 19117.0}, {"date": "2022-07-21", "close": 14.83, "volume": 11761.0}, {"date": "2022-07-22", "close": 14.94, "volume": 29985.0}, {"date": "2022-07-25", "close": 15.06, "volume": 8228.0}, {"date": "2022-07-26", "close": 15.57, "volume": 20632.0}, {"date": "2022-07-27", "close": 15.61, "volume": 37971.0}, {"date": "2022-07-28", "close": 15.49, "volume": 21474.0}, {"date": "2022-07-29", "close": 14.15, "volume": 55546.0}, {"date": "2022-08-01", "close": 14.81, "volume": 19845.0}, {"date": "2022-08-02", "close": 14.71, "volume": 9544.0}, {"date": "2022-08-03", "close": 14.9, "volume": 11300.0}, {"date": "2022-08-04", "close": 14.75, "volume": 20319.0}, {"date": "2022-08-05", "close": 14.64, "volume": 16926.0}, {"date": "2022-08-08", "close": 14.76, "volume": 16744.0}, {"date": "2022-08-09", "close": 14.76, "volume": 19518.0}, {"date": "2022-08-10", "close": 15.48, "volume": 22079.0}, {"date": "2022-08-11", "close": 15.28, "volume": 23911.0}, {"date": "2022-08-12", "close": 15.44, "volume": 30081.0}, {"date": "2022-08-15", "close": 15.5, "volume": 30906.0}, {"date": "2022-08-16", "close": 15.55, "volume": 41935.0}, {"date": "2022-08-17", "close": 15.36, "volume": 31470.0}, {"date": "2022-08-18", "close": 15.37, "volume": 65213.0}, {"date": "2022-08-19", "close": 14.7, "volume": 34430.0}, {"date": "2022-08-22", "close": 13.6, "volume": 48072.0}, {"date": "2022-08-23", "close": 13.28, "volume": 45122.0}, {"date": "2022-08-24", "close": 12.8, "volume": 31629.0}, {"date": "2022-08-25", "close": 13.11, "volume": 16646.0}, {"date": "2022-08-26", "close": 12.98, "volume": 12948.0}, {"date": "2022-08-29", "close": 13.58, "volume": 56384.0}, {"date": "2022-08-30", "close": 13.37, "volume": 58385.0}, {"date": "2022-08-31", "close": 13.87, "volume": 79707.0}, {"date": "2022-09-01", "close": 13.1, "volume": 39961.0}, {"date": "2022-09-02", "close": 13.11, "volume": 18062.0}, {"date": "2022-09-06", "close": 13.78, "volume": 91886.0}, {"date": "2022-09-07", "close": 14.18, "volume": 71036.0}, {"date": "2022-09-08", "close": 14.37, "volume": 51291.0}, {"date": "2022-09-09", "close": 14.67, "volume": 45264.0}, {"date": "2022-09-12", "close": 14.78, "volume": 51185.0}, {"date": "2022-09-13", "close": 14.43, "volume": 57127.0}, {"date": "2022-09-14", "close": 14.61, "volume": 41454.0}, {"date": "2022-09-15", "close": 14.08, "volume": 45983.0}, {"date": "2022-09-16", "close": 14.74, "volume": 591851.0}, {"date": "2022-09-19", "close": 14.94, "volume": 56442.0}, {"date": "2022-09-20", "close": 14.0, "volume": 153491.0}, {"date": "2022-09-21", "close": 13.65, "volume": 48808.0}, {"date": "2022-09-22", "close": 13.36, "volume": 57091.0}, {"date": "2022-09-23", "close": 12.44, "volume": 69068.0}, {"date": "2022-09-26", "close": 12.21, "volume": 35612.0}, {"date": "2022-09-27", "close": 12.33, "volume": 51225.0}, {"date": "2022-09-28", "close": 12.42, "volume": 65060.0}, {"date": "2022-09-29", "close": 12.02, "volume": 248210.0}, {"date": "2022-09-30", "close": 11.98, "volume": 83354.0}, {"date": "2022-10-03", "close": 11.79, "volume": 55467.0}, {"date": "2022-10-04", "close": 12.44, "volume": 25428.0}, {"date": "2022-10-05", "close": 12.41, "volume": 23218.0}, {"date": "2022-10-06", "close": 11.65, "volume": 56600.0}, {"date": "2022-10-07", "close": 11.59, "volume": 58984.0}, {"date": "2022-10-10", "close": 11.21, "volume": 25682.0}, {"date": "2022-10-11", "close": 11.91, "volume": 39859.0}, {"date": "2022-10-12", "close": 11.64, "volume": 45053.0}, {"date": "2022-10-13", "close": 10.08, "volume": 514155.0}, {"date": "2022-10-14", "close": 8.94, "volume": 312582.0}, {"date": "2022-10-17", "close": 9.23, "volume": 203229.0}, {"date": "2022-10-18", "close": 8.93, "volume": 111156.0}, {"date": "2022-10-19", "close": 9.09, "volume": 112375.0}, {"date": "2022-10-20", "close": 8.63, "volume": 68972.0}, {"date": "2022-10-21", "close": 9.56, "volume": 117503.0}, {"date": "2022-10-24", "close": 9.23, "volume": 40899.0}, {"date": "2022-10-25", "close": 9.76, "volume": 45185.0}, {"date": "2022-10-26", "close": 10.39, "volume": 53104.0}, {"date": "2022-10-27", "close": 10.07, "volume": 35709.0}, {"date": "2022-10-28", "close": 10.3, "volume": 45543.0}, {"date": "2022-10-31", "close": 10.33, "volume": 106332.0}, {"date": "2022-11-01", "close": 10.26, "volume": 34101.0}, {"date": "2022-11-02", "close": 9.8, "volume": 50593.0}, {"date": "2022-11-03", "close": 9.36, "volume": 55526.0}, {"date": "2022-11-04", "close": 9.13, "volume": 87367.0}, {"date": "2022-11-07", "close": 9.29, "volume": 83058.0}, {"date": "2022-11-08", "close": 8.8, "volume": 134772.0}, {"date": "2022-11-09", "close": 8.14, "volume": 80976.0}, {"date": "2022-11-10", "close": 9.39, "volume": 120579.0}, {"date": "2022-11-11", "close": 9.71, "volume": 51562.0}, {"date": "2022-11-14", "close": 9.46, "volume": 104621.0}, {"date": "2022-11-15", "close": 9.79, "volume": 89428.0}, {"date": "2022-11-16", "close": 9.8, "volume": 52457.0}, {"date": "2022-11-17", "close": 9.63, "volume": 53734.0}, {"date": "2022-11-18", "close": 9.68, "volume": 47161.0}, {"date": "2022-11-21", "close": 8.89, "volume": 109936.0}, {"date": "2022-11-22", "close": 8.83, "volume": 28890.0}, {"date": "2022-11-23", "close": 8.41, "volume": 92729.0}, {"date": "2022-11-25", "close": 7.55, "volume": 93097.0}, {"date": "2022-11-28", "close": 7.58, "volume": 114588.0}, {"date": "2022-11-29", "close": 7.21, "volume": 109928.0}, {"date": "2022-11-30", "close": 7.3, "volume": 213562.0}, {"date": "2022-12-01", "close": 6.91, "volume": 212622.0}, {"date": "2022-12-02", "close": 6.65, "volume": 74501.0}, {"date": "2022-12-05", "close": 6.21, "volume": 233093.0}, {"date": "2022-12-06", "close": 5.8, "volume": 968931.0}, {"date": "2022-12-07", "close": 5.85, "volume": 79680.0}, {"date": "2022-12-08", "close": 5.62, "volume": 155354.0}, {"date": "2022-12-09", "close": 5.74, "volume": 108866.0}, {"date": "2022-12-12", "close": 5.58, "volume": 129858.0}, {"date": "2022-12-13", "close": 5.43, "volume": 185058.0}, {"date": "2022-12-14", "close": 5.26, "volume": 176519.0}, {"date": "2022-12-15", "close": 5.07, "volume": 103159.0}, {"date": "2022-12-16", "close": 4.98, "volume": 196006.0}, {"date": "2022-12-19", "close": 4.67, "volume": 91951.0}, {"date": "2022-12-20", "close": 4.79, "volume": 116428.0}, {"date": "2022-12-21", "close": 5.17, "volume": 121124.0}, {"date": "2022-12-22", "close": 4.82, "volume": 115437.0}, {"date": "2022-12-23", "close": 4.84, "volume": 76329.0}, {"date": "2022-12-27", "close": 4.94, "volume": 161661.0}, {"date": "2022-12-28", "close": 5.01, "volume": 73419.0}, {"date": "2022-12-29", "close": 5.02, "volume": 127777.0}, {"date": "2022-12-30", "close": 4.73, "volume": 434232.0}, {"date": "2023-01-03", "close": 5.33, "volume": 242469.0}, {"date": "2023-01-04", "close": 6.13, "volume": 264409.0}, {"date": "2023-01-05", "close": 6.15, "volume": 168932.0}, {"date": "2023-01-06", "close": 6.41, "volume": 234173.0}, {"date": "2023-01-09", "close": 6.73, "volume": 230459.0}, {"date": "2023-01-10", "close": 7.02, "volume": 171418.0}, {"date": "2023-01-11", "close": 7.25, "volume": 146370.0}, {"date": "2023-01-12", "close": 7.61, "volume": 117467.0}, {"date": "2023-01-13", "close": 7.67, "volume": 85828.0}, {"date": "2023-01-17", "close": 7.63, "volume": 156404.0}, {"date": "2023-01-18", "close": 7.76, "volume": 107320.0}, {"date": "2023-01-19", "close": 7.59, "volume": 197043.0}, {"date": "2023-01-20", "close": 7.85, "volume": 70842.0}, {"date": "2023-01-23", "close": 7.82, "volume": 89298.0}, {"date": "2023-01-24", "close": 7.59, "volume": 46095.0}, {"date": "2023-01-25", "close": 7.72, "volume": 41930.0}, {"date": "2023-01-26", "close": 7.89, "volume": 44284.0}, {"date": "2023-01-27", "close": 7.99, "volume": 76069.0}, {"date": "2023-01-30", "close": 7.89, "volume": 48931.0}, {"date": "2023-01-31", "close": 7.91, "volume": 73704.0}, {"date": "2023-02-01", "close": 8.2, "volume": 158848.0}, {"date": "2023-02-02", "close": 8.54, "volume": 94391.0}, {"date": "2023-02-03", "close": 8.38, "volume": 42296.0}, {"date": "2023-02-06", "close": 7.91, "volume": 100602.0}, {"date": "2023-02-07", "close": 8.01, "volume": 86894.0}, {"date": "2023-02-08", "close": 7.84, "volume": 28428.0}, {"date": "2023-02-09", "close": 7.65, "volume": 115399.0}, {"date": "2023-02-10", "close": 7.5, "volume": 117000.0}, {"date": "2023-02-13", "close": 7.71, "volume": 71316.0}, {"date": "2023-02-14", "close": 7.49, "volume": 80676.0}, {"date": "2023-02-15", "close": 7.41, "volume": 65266.0}, {"date": "2023-02-16", "close": 7.43, "volume": 90064.0}, {"date": "2023-02-17", "close": 7.18, "volume": 106606.0}, {"date": "2023-02-21", "close": 6.57, "volume": 180235.0}, {"date": "2023-02-22", "close": 6.66, "volume": 82061.0}, {"date": "2023-02-23", "close": 7.02, "volume": 114211.0}, {"date": "2023-02-24", "close": 7.14, "volume": 69034.0}, {"date": "2023-02-27", "close": 7.3, "volume": 61468.0}, {"date": "2023-02-28", "close": 7.52, "volume": 60239.0}, {"date": "2023-03-01", "close": 7.53, "volume": 63812.0}, {"date": "2023-03-02", "close": 7.68, "volume": 95418.0}, {"date": "2023-03-03", "close": 7.59, "volume": 51144.0}, {"date": "2023-03-06", "close": 7.6, "volume": 44703.0}, {"date": "2023-03-07", "close": 7.68, "volume": 56947.0}, {"date": "2023-03-08", "close": 6.75, "volume": 191889.0}, {"date": "2023-03-09", "close": 7.31, "volume": 374823.0}, {"date": "2023-03-10", "close": 7.45, "volume": 363093.0}, {"date": "2023-03-13", "close": 6.82, "volume": 228069.0}, {"date": "2023-03-14", "close": 7.17, "volume": 97894.0}, {"date": "2023-03-15", "close": 7.22, "volume": 59173.0}, {"date": "2023-03-16", "close": 7.43, "volume": 57856.0}, {"date": "2023-03-17", "close": 7.31, "volume": 112959.0}, {"date": "2023-03-20", "close": 7.65, "volume": 221265.0}, {"date": "2023-03-21", "close": 7.5, "volume": 113087.0}, {"date": "2023-03-22", "close": 7.33, "volume": 89833.0}, {"date": "2023-03-23", "close": 7.09, "volume": 94496.0}, {"date": "2023-03-24", "close": 6.99, "volume": 76859.0}, {"date": "2023-03-27", "close": 7.21, "volume": 83505.0}, {"date": "2023-03-28", "close": 7.24, "volume": 27881.0}, {"date": "2023-03-29", "close": 7.47, "volume": 52685.0}, {"date": "2023-03-30", "close": 7.35, "volume": 24050.0}, {"date": "2023-03-31", "close": 7.3, "volume": 113544.0}, {"date": "2023-04-03", "close": 7.43, "volume": 35431.0}, {"date": "2023-04-04", "close": 7.45, "volume": 51652.0}, {"date": "2023-04-05", "close": 7.62, "volume": 57946.0}, {"date": "2023-04-06", "close": 7.66, "volume": 49015.0}, {"date": "2023-04-10", "close": 7.66, "volume": 39753.0}, {"date": "2023-04-11", "close": 7.87, "volume": 68089.0}, {"date": "2023-04-12", "close": 7.81, "volume": 38889.0}, {"date": "2023-04-13", "close": 7.94, "volume": 59466.0}, {"date": "2023-04-14", "close": 8.03, "volume": 50781.0}, {"date": "2023-04-17", "close": 7.87, "volume": 102253.0}, {"date": "2023-04-18", "close": 7.7, "volume": 122273.0}, {"date": "2023-04-19", "close": 7.72, "volume": 23932.0}, {"date": "2023-04-20", "close": 7.77, "volume": 16736.0}, {"date": "2023-04-21", "close": 7.76, "volume": 49794.0}, {"date": "2023-04-24", "close": 7.75, "volume": 56743.0}, {"date": "2023-04-25", "close": 7.69, "volume": 32976.0}, {"date": "2023-04-26", "close": 7.66, "volume": 32610.0}, {"date": "2023-04-27", "close": 7.72, "volume": 24371.0}, {"date": "2023-04-28", "close": 7.73, "volume": 207339.0}, {"date": "2023-05-01", "close": 7.64, "volume": 32826.0}, {"date": "2023-05-02", "close": 7.45, "volume": 52567.0}, {"date": "2023-05-03", "close": 7.23, "volume": 44176.0}, {"date": "2023-05-04", "close": 7.74, "volume": 126618.0}, {"date": "2023-05-05", "close": 7.96, "volume": 137725.0}, {"date": "2023-05-08", "close": 7.89, "volume": 90096.0}, {"date": "2023-05-09", "close": 7.8, "volume": 59563.0}, {"date": "2023-05-10", "close": 7.72, "volume": 43356.0}, {"date": "2023-05-11", "close": 7.78, "volume": 58943.0}, {"date": "2023-05-12", "close": 7.82, "volume": 50600.0}, {"date": "2023-05-15", "close": 7.84, "volume": 185152.0}, {"date": "2023-05-16", "close": 7.81, "volume": 118797.0}, {"date": "2023-05-17", "close": 7.86, "volume": 160696.0}, {"date": "2023-05-18", "close": 7.97, "volume": 227224.0}, {"date": "2023-05-19", "close": 7.55, "volume": 127057.0}, {"date": "2023-05-22", "close": 7.59, "volume": 132979.0}, {"date": "2023-05-23", "close": 7.56, "volume": 123475.0}, {"date": "2023-05-24", "close": 7.59, "volume": 160898.0}, {"date": "2023-05-25", "close": 7.49, "volume": 102511.0}, {"date": "2023-05-26", "close": 7.67, "volume": 218915.0}, {"date": "2023-05-30", "close": 7.59, "volume": 105055.0}, {"date": "2023-05-31", "close": 7.35, "volume": 95092.0}, {"date": "2023-06-01", "close": 7.39, "volume": 68760.0}, {"date": "2023-06-02", "close": 7.56, "volume": 117997.0}, {"date": "2023-06-05", "close": 7.58, "volume": 116934.0}, {"date": "2023-06-06", "close": 7.53, "volume": 122928.0}, {"date": "2023-06-07", "close": 7.67, "volume": 258463.0}, {"date": "2023-06-08", "close": 7.84, "volume": 227215.0}, {"date": "2023-06-09", "close": 7.36, "volume": 120788.0}, {"date": "2023-06-12", "close": 7.46, "volume": 69563.0}, {"date": "2023-06-13", "close": 7.58, "volume": 94980.0}, {"date": "2023-06-14", "close": 7.78, "volume": 116519.0}, {"date": "2023-06-15", "close": 7.97, "volume": 76491.0}, {"date": "2023-06-16", "close": 7.73, "volume": 94050.0}, {"date": "2023-06-20", "close": 7.6, "volume": 73972.0}, {"date": "2023-06-21", "close": 7.61, "volume": 51175.0}, {"date": "2023-06-22", "close": 7.53, "volume": 54122.0}, {"date": "2023-06-23", "close": 7.74, "volume": 214547.0}, {"date": "2023-06-26", "close": 7.87, "volume": 98888.0}, {"date": "2023-06-27", "close": 7.92, "volume": 40809.0}, {"date": "2023-06-28", "close": 8.12, "volume": 64824.0}, {"date": "2023-06-29", "close": 8.23, "volume": 61908.0}, {"date": "2023-06-30", "close": 8.24, "volume": 32762.0}, {"date": "2023-07-03", "close": 8.1, "volume": 33215.0}, {"date": "2023-07-05", "close": 8.18, "volume": 105446.0}, {"date": "2023-07-06", "close": 7.96, "volume": 79777.0}, {"date": "2023-07-07", "close": 8.01, "volume": 45126.0}, {"date": "2023-07-10", "close": 8.22, "volume": 45955.0}, {"date": "2023-07-11", "close": 8.4, "volume": 62801.0}, {"date": "2023-07-12", "close": 8.43, "volume": 29598.0}, {"date": "2023-07-13", "close": 8.67, "volume": 66078.0}, {"date": "2023-07-14", "close": 8.52, "volume": 27030.0}, {"date": "2023-07-17", "close": 8.84, "volume": 102995.0}, {"date": "2023-07-18", "close": 9.3, "volume": 165679.0}, {"date": "2023-07-19", "close": 9.2, "volume": 70460.0}, {"date": "2023-07-20", "close": 9.23, "volume": 54240.0}, {"date": "2023-07-21", "close": 9.3, "volume": 82049.0}, {"date": "2023-07-24", "close": 9.36, "volume": 51051.0}, {"date": "2023-07-25", "close": 9.38, "volume": 17262.0}, {"date": "2023-07-26", "close": 9.54, "volume": 30316.0}, {"date": "2023-07-27", "close": 9.33, "volume": 46637.0}, {"date": "2023-07-28", "close": 9.49, "volume": 32385.0}, {"date": "2023-07-31", "close": 9.48, "volume": 46860.0}, {"date": "2023-08-01", "close": 9.42, "volume": 22940.0}, {"date": "2023-08-02", "close": 9.31, "volume": 32349.0}, {"date": "2023-08-03", "close": 9.02, "volume": 52267.0}, {"date": "2023-08-04", "close": 9.11, "volume": 39509.0}, {"date": "2023-08-07", "close": 9.25, "volume": 47846.0}, {"date": "2023-08-08", "close": 9.29, "volume": 59096.0}, {"date": "2023-08-09", "close": 9.43, "volume": 43346.0}, {"date": "2023-08-10", "close": 9.58, "volume": 45983.0}, {"date": "2023-08-11", "close": 9.67, "volume": 108748.0}, {"date": "2023-08-14", "close": 9.8, "volume": 120866.0}, {"date": "2023-08-15", "close": 9.56, "volume": 50832.0}, {"date": "2023-08-16", "close": 9.66, "volume": 24592.0}, {"date": "2023-08-17", "close": 9.81, "volume": 62619.0}, {"date": "2023-08-18", "close": 9.76, "volume": 92245.0}, {"date": "2023-08-21", "close": 8.85, "volume": 100576.0}, {"date": "2023-08-22", "close": 8.67, "volume": 62254.0}, {"date": "2023-08-23", "close": 9.26, "volume": 100453.0}, {"date": "2023-08-24", "close": 8.99, "volume": 41280.0}, {"date": "2023-08-25", "close": 9.03, "volume": 17057.0}, {"date": "2023-08-28", "close": 9.14, "volume": 18330.0}, {"date": "2023-08-29", "close": 9.29, "volume": 43112.0}, {"date": "2023-08-30", "close": 9.26, "volume": 34355.0}, {"date": "2023-08-31", "close": 9.32, "volume": 41545.0}, {"date": "2023-09-01", "close": 9.26, "volume": 41228.0}, {"date": "2023-09-05", "close": 9.04, "volume": 63717.0}, {"date": "2023-09-06", "close": 9.11, "volume": 20410.0}, {"date": "2023-09-07", "close": 9.0, "volume": 24559.0}, {"date": "2023-09-08", "close": 9.03, "volume": 24811.0}, {"date": "2023-09-11", "close": 9.15, "volume": 28231.0}, {"date": "2023-09-12", "close": 9.1, "volume": 43737.0}, {"date": "2023-09-13", "close": 9.15, "volume": 47083.0}, {"date": "2023-09-14", "close": 9.22, "volume": 35624.0}, {"date": "2023-09-15", "close": 9.19, "volume": 218441.0}, {"date": "2023-09-18", "close": 9.1, "volume": 38971.0}, {"date": "2023-09-19", "close": 9.16, "volume": 36717.0}, {"date": "2023-09-20", "close": 9.22, "volume": 21767.0}, {"date": "2023-09-21", "close": 8.97, "volume": 92197.0}, {"date": "2023-09-22", "close": 8.97, "volume": 37828.0}, {"date": "2023-09-25", "close": 9.04, "volume": 33592.0}, {"date": "2023-09-26", "close": 8.46, "volume": 70051.0}, {"date": "2023-09-27", "close": 8.63, "volume": 34909.0}, {"date": "2023-09-28", "close": 8.61, "volume": 20797.0}, {"date": "2023-09-29", "close": 8.53, "volume": 40975.0}, {"date": "2023-10-02", "close": 8.29, "volume": 29859.0}, {"date": "2023-10-03", "close": 8.02, "volume": 53227.0}, {"date": "2023-10-04", "close": 8.08, "volume": 27142.0}, {"date": "2023-10-05", "close": 8.18, "volume": 55025.0}, {"date": "2023-10-06", "close": 8.25, "volume": 65679.0}, {"date": "2023-10-09", "close": 8.19, "volume": 42863.0}, {"date": "2023-10-10", "close": 8.45, "volume": 36896.0}, {"date": "2023-10-11", "close": 8.51, "volume": 16869.0}, {"date": "2023-10-12", "close": 8.09, "volume": 66604.0}, {"date": "2023-10-13", "close": 8.05, "volume": 75712.0}, {"date": "2023-10-16", "close": 8.11, "volume": 29356.0}, {"date": "2023-10-17", "close": 8.42, "volume": 91742.0}, {"date": "2023-10-18", "close": 8.24, "volume": 58302.0}, {"date": "2023-10-19", "close": 7.99, "volume": 28923.0}, {"date": "2023-10-20", "close": 8.0, "volume": 48582.0}, {"date": "2023-10-23", "close": 8.11, "volume": 33490.0}, {"date": "2023-10-24", "close": 8.16, "volume": 28891.0}, {"date": "2023-10-25", "close": 8.13, "volume": 27161.0}, {"date": "2023-10-26", "close": 8.3, "volume": 69216.0}, {"date": "2023-10-27", "close": 8.3, "volume": 21554.0}, {"date": "2023-10-30", "close": 8.46, "volume": 26062.0}, {"date": "2023-10-31", "close": 8.37, "volume": 41148.0}, {"date": "2023-11-01", "close": 8.35, "volume": 17368.0}, {"date": "2023-11-02", "close": 8.4, "volume": 50524.0}, {"date": "2023-11-03", "close": 8.62, "volume": 38040.0}, {"date": "2023-11-06", "close": 8.52, "volume": 28083.0}, {"date": "2023-11-07", "close": 9.15, "volume": 83526.0}, {"date": "2023-11-08", "close": 9.17, "volume": 46485.0}, {"date": "2023-11-09", "close": 9.48, "volume": 41152.0}, {"date": "2023-11-10", "close": 9.51, "volume": 44034.0}, {"date": "2023-11-13", "close": 9.62, "volume": 65171.0}, {"date": "2023-11-14", "close": 9.9, "volume": 69182.0}, {"date": "2023-11-15", "close": 9.95, "volume": 77332.0}, {"date": "2023-11-16", "close": 10.08, "volume": 64429.0}, {"date": "2023-11-17", "close": 10.17, "volume": 61437.0}, {"date": "2023-11-20", "close": 10.48, "volume": 111465.0}, {"date": "2023-11-21", "close": 9.87, "volume": 102519.0}, {"date": "2023-11-22", "close": 9.99, "volume": 59271.0}, {"date": "2023-11-24", "close": 10.04, "volume": 20949.0}, {"date": "2023-11-27", "close": 10.17, "volume": 56915.0}, {"date": "2023-11-28", "close": 10.27, "volume": 41371.0}, {"date": "2023-11-29", "close": 10.38, "volume": 35108.0}, {"date": "2023-11-30", "close": 10.35, "volume": 45191.0}, {"date": "2023-12-01", "close": 10.44, "volume": 64773.0}, {"date": "2023-12-04", "close": 10.57, "volume": 46243.0}, {"date": "2023-12-05", "close": 10.54, "volume": 16566.0}, {"date": "2023-12-06", "close": 10.24, "volume": 41491.0}, {"date": "2023-12-07", "close": 10.39, "volume": 39378.0}, {"date": "2023-12-08", "close": 10.44, "volume": 29681.0}, {"date": "2023-12-11", "close": 10.26, "volume": 26319.0}, {"date": "2023-12-12", "close": 10.42, "volume": 20110.0}, {"date": "2023-12-13", "close": 10.57, "volume": 69566.0}, {"date": "2023-12-14", "close": 10.89, "volume": 84579.0}, {"date": "2023-12-15", "close": 11.09, "volume": 203714.0}, {"date": "2023-12-18", "close": 10.97, "volume": 48503.0}, {"date": "2023-12-19", "close": 10.88, "volume": 51046.0}, {"date": "2023-12-20", "close": 10.61, "volume": 68766.0}, {"date": "2023-12-21", "close": 10.91, "volume": 61159.0}, {"date": "2023-12-22", "close": 10.8, "volume": 26581.0}, {"date": "2023-12-26", "close": 10.8, "volume": 22774.0}, {"date": "2023-12-27", "close": 10.96, "volume": 28009.0}, {"date": "2023-12-28", "close": 10.92, "volume": 61763.0}, {"date": "2023-12-29", "close": 10.6, "volume": 148843.0}, {"date": "2024-01-02", "close": 10.8, "volume": 51323.0}, {"date": "2024-01-03", "close": 10.73, "volume": 92283.0}, {"date": "2024-01-04", "close": 10.57, "volume": 25853.0}, {"date": "2024-01-05", "close": 10.41, "volume": 37017.0}, {"date": "2024-01-08", "close": 10.59, "volume": 20423.0}, {"date": "2024-01-09", "close": 10.63, "volume": 23896.0}, {"date": "2024-01-10", "close": 10.61, "volume": 36669.0}, {"date": "2024-01-11", "close": 10.46, "volume": 31404.0}, {"date": "2024-01-12", "close": 10.4, "volume": 23733.0}, {"date": "2024-01-16", "close": 10.45, "volume": 38532.0}, {"date": "2024-01-17", "close": 10.42, "volume": 24432.0}, {"date": "2024-01-18", "close": 10.48, "volume": 16591.0}, {"date": "2024-01-19", "close": 10.72, "volume": 55146.0}, {"date": "2024-01-22", "close": 10.87, "volume": 28446.0}, {"date": "2024-01-23", "close": 10.83, "volume": 20398.0}, {"date": "2024-01-24", "close": 10.73, "volume": 21259.0}, {"date": "2024-01-25", "close": 11.0, "volume": 25125.0}, {"date": "2024-01-26", "close": 10.98, "volume": 15604.0}, {"date": "2024-01-29", "close": 11.08, "volume": 29617.0}, {"date": "2024-01-30", "close": 10.92, "volume": 12733.0}, {"date": "2024-01-31", "close": 10.67, "volume": 31468.0}, {"date": "2024-02-01", "close": 10.9, "volume": 25504.0}, {"date": "2024-02-02", "close": 10.68, "volume": 31541.0}, {"date": "2024-02-05", "close": 10.34, "volume": 31390.0}, {"date": "2024-02-06", "close": 10.35, "volume": 13730.0}, {"date": "2024-02-07", "close": 10.2, "volume": 29787.0}, {"date": "2024-02-08", "close": 10.37, "volume": 46767.0}, {"date": "2024-02-09", "close": 10.53, "volume": 43872.0}, {"date": "2024-02-12", "close": 10.55, "volume": 49328.0}, {"date": "2024-02-13", "close": 10.22, "volume": 61636.0}, {"date": "2024-02-14", "close": 10.47, "volume": 49312.0}, {"date": "2024-02-15", "close": 10.9, "volume": 65161.0}, {"date": "2024-02-16", "close": 11.07, "volume": 77242.0}, {"date": "2024-02-20", "close": 11.5, "volume": 212693.0}, {"date": "2024-02-21", "close": 10.44, "volume": 95705.0}, {"date": "2024-02-22", "close": 10.32, "volume": 38735.0}, {"date": "2024-02-23", "close": 10.33, "volume": 34366.0}, {"date": "2024-02-26", "close": 10.2, "volume": 21205.0}, {"date": "2024-02-27", "close": 10.18, "volume": 39538.0}, {"date": "2024-02-28", "close": 10.15, "volume": 26602.0}, {"date": "2024-02-29", "close": 10.47, "volume": 33138.0}, {"date": "2024-03-01", "close": 10.46, "volume": 23545.0}, {"date": "2024-03-04", "close": 10.2, "volume": 42534.0}, {"date": "2024-03-05", "close": 10.05, "volume": 57944.0}, {"date": "2024-03-06", "close": 10.13, "volume": 20368.0}, {"date": "2024-03-07", "close": 10.24, "volume": 37285.0}, {"date": "2024-03-08", "close": 10.34, "volume": 32927.0}, {"date": "2024-03-11", "close": 10.35, "volume": 19680.0}, {"date": "2024-03-12", "close": 10.32, "volume": 50205.0}, {"date": "2024-03-13", "close": 10.59, "volume": 36077.0}, {"date": "2024-03-14", "close": 10.29, "volume": 27239.0}, {"date": "2024-03-15", "close": 10.53, "volume": 107612.0}, {"date": "2024-03-18", "close": 10.6, "volume": 58332.0}, {"date": "2024-03-19", "close": 10.86, "volume": 67177.0}, {"date": "2024-03-20", "close": 10.92, "volume": 28669.0}, {"date": "2024-03-21", "close": 10.95, "volume": 35951.0}, {"date": "2024-03-22", "close": 10.9, "volume": 34895.0}, {"date": "2024-03-25", "close": 10.9, "volume": 14321.0}, {"date": "2024-03-26", "close": 10.85, "volume": 24305.0}, {"date": "2024-03-27", "close": 10.97, "volume": 40789.0}, {"date": "2024-03-28", "close": 10.74, "volume": 123523.0}, {"date": "2024-04-01", "close": 10.73, "volume": 103637.0}, {"date": "2024-04-02", "close": 10.53, "volume": 40616.0}, {"date": "2024-04-03", "close": 10.84, "volume": 40580.0}, {"date": "2024-04-04", "close": 10.78, "volume": 45904.0}, {"date": "2024-04-05", "close": 10.98, "volume": 49967.0}, {"date": "2024-04-08", "close": 11.15, "volume": 37479.0}, {"date": "2024-04-09", "close": 11.21, "volume": 56085.0}, {"date": "2024-04-10", "close": 10.56, "volume": 31111.0}, {"date": "2024-04-11", "close": 10.78, "volume": 39658.0}, {"date": "2024-04-12", "close": 11.02, "volume": 64370.0}, {"date": "2024-04-15", "close": 10.9, "volume": 28203.0}, {"date": "2024-04-16", "close": 10.86, "volume": 31816.0}, {"date": "2024-04-17", "close": 11.09, "volume": 31705.0}, {"date": "2024-04-18", "close": 11.21, "volume": 45498.0}, {"date": "2024-04-19", "close": 11.64, "volume": 37937.0}, {"date": "2024-04-22", "close": 11.62, "volume": 44424.0}, {"date": "2024-04-23", "close": 10.39, "volume": 161614.0}, {"date": "2024-04-24", "close": 10.74, "volume": 36841.0}, {"date": "2024-04-25", "close": 10.67, "volume": 24993.0}, {"date": "2024-04-26", "close": 10.89, "volume": 16831.0}, {"date": "2024-04-29", "close": 10.82, "volume": 23398.0}, {"date": "2024-04-30", "close": 10.53, "volume": 62421.0}, {"date": "2024-05-01", "close": 10.88, "volume": 30632.0}, {"date": "2024-05-02", "close": 11.12, "volume": 34333.0}, {"date": "2024-05-03", "close": 11.21, "volume": 21971.0}, {"date": "2024-05-06", "close": 11.41, "volume": 25130.0}, {"date": "2024-05-07", "close": 11.36, "volume": 30516.0}, {"date": "2024-05-08", "close": 11.35, "volume": 17930.0}, {"date": "2024-05-09", "close": 11.5, "volume": 29636.0}, {"date": "2024-05-10", "close": 11.58, "volume": 22604.0}, {"date": "2024-05-13", "close": 11.77, "volume": 67543.0}, {"date": "2024-05-14", "close": 11.96, "volume": 49901.0}, {"date": "2024-05-15", "close": 12.02, "volume": 62756.0}, {"date": "2024-05-16", "close": 12.26, "volume": 60230.0}, {"date": "2024-05-17", "close": 12.69, "volume": 61533.0}, {"date": "2024-05-20", "close": 12.69, "volume": 92602.0}, {"date": "2024-05-21", "close": 12.19, "volume": 32298.0}, {"date": "2024-05-22", "close": 12.06, "volume": 40233.0}, {"date": "2024-05-23", "close": 11.97, "volume": 60585.0}, {"date": "2024-05-24", "close": 12.26, "volume": 35379.0}, {"date": "2024-05-28", "close": 12.1, "volume": 55124.0}, {"date": "2024-05-29", "close": 11.95, "volume": 34595.0}, {"date": "2024-05-30", "close": 12.2, "volume": 39776.0}, {"date": "2024-05-31", "close": 12.47, "volume": 50558.0}, {"date": "2024-06-03", "close": 12.4, "volume": 35013.0}, {"date": "2024-06-04", "close": 12.27, "volume": 57312.0}, {"date": "2024-06-05", "close": 12.31, "volume": 56267.0}, {"date": "2024-06-06", "close": 12.27, "volume": 22049.0}, {"date": "2024-06-07", "close": 11.96, "volume": 25175.0}, {"date": "2024-06-10", "close": 12.03, "volume": 12969.0}, {"date": "2024-06-11", "close": 12.08, "volume": 29798.0}, {"date": "2024-06-12", "close": 12.41, "volume": 59389.0}, {"date": "2024-06-13", "close": 12.46, "volume": 16558.0}, {"date": "2024-06-14", "close": 12.47, "volume": 20145.0}, {"date": "2024-06-17", "close": 12.65, "volume": 27419.0}, {"date": "2024-06-18", "close": 12.5, "volume": 68220.0}, {"date": "2024-06-20", "close": 12.36, "volume": 20821.0}, {"date": "2024-06-21", "close": 12.21, "volume": 69524.0}, {"date": "2024-06-24", "close": 12.18, "volume": 13081.0}, {"date": "2024-06-25", "close": 12.04, "volume": 15540.0}, {"date": "2024-06-26", "close": 12.03, "volume": 19056.0}, {"date": "2024-06-27", "close": 12.12, "volume": 17493.0}, {"date": "2024-06-28", "close": 13.1, "volume": 364189.0}, {"date": "2024-07-01", "close": 13.02, "volume": 156087.0}, {"date": "2024-07-02", "close": 12.33, "volume": 81151.0}, {"date": "2024-07-03", "close": 11.99, "volume": 64338.0}, {"date": "2024-07-05", "close": 11.71, "volume": 123712.0}, {"date": "2024-07-08", "close": 11.65, "volume": 110292.0}, {"date": "2024-07-09", "close": 11.5, "volume": 30040.0}, {"date": "2024-07-10", "close": 11.75, "volume": 50956.0}, {"date": "2024-07-11", "close": 11.9, "volume": 111342.0}, {"date": "2024-07-12", "close": 11.75, "volume": 114172.0}, {"date": "2024-07-15", "close": 12.08, "volume": 90994.0}, {"date": "2024-07-16", "close": 12.22, "volume": 150312.0}, {"date": "2024-07-17", "close": 12.37, "volume": 119333.0}, {"date": "2024-07-18", "close": 12.58, "volume": 1064621.0}, {"date": "2024-07-19", "close": 12.31, "volume": 81382.0}, {"date": "2024-07-22", "close": 12.28, "volume": 52789.0}, {"date": "2024-07-23", "close": 12.26, "volume": 59957.0}, {"date": "2024-07-24", "close": 11.94, "volume": 51868.0}, {"date": "2024-07-25", "close": 11.76, "volume": 520578.0}, {"date": "2024-07-26", "close": 12.28, "volume": 477942.0}, {"date": "2024-07-29", "close": 12.28, "volume": 61075.0}, {"date": "2024-07-30", "close": 12.38, "volume": 49219.0}, {"date": "2024-07-31", "close": 12.6, "volume": 229231.0}, {"date": "2024-08-01", "close": 12.63, "volume": 110199.0}, {"date": "2024-08-02", "close": 12.92, "volume": 123047.0}, {"date": "2024-08-05", "close": 12.34, "volume": 94390.0}, {"date": "2024-08-06", "close": 12.31, "volume": 77178.0}, {"date": "2024-08-07", "close": 12.37, "volume": 54717.0}, {"date": "2024-08-08", "close": 12.29, "volume": 77171.0}, {"date": "2024-08-09", "close": 12.1, "volume": 47682.0}, {"date": "2024-08-12", "close": 11.72, "volume": 112397.0}, {"date": "2024-08-13", "close": 11.86, "volume": 62561.0}, {"date": "2024-08-14", "close": 11.86, "volume": 75835.0}, {"date": "2024-08-15", "close": 11.93, "volume": 69678.0}, {"date": "2024-08-16", "close": 11.8, "volume": 54329.0}, {"date": "2024-08-19", "close": 12.16, "volume": 206336.0}, {"date": "2024-08-20", "close": 12.06, "volume": 115393.0}, {"date": "2024-08-21", "close": 12.04, "volume": 1246855.0}, {"date": "2024-08-22", "close": 11.05, "volume": 197716.0}, {"date": "2024-08-23", "close": 11.13, "volume": 138208.0}, {"date": "2024-08-26", "close": 11.21, "volume": 136775.0}, {"date": "2024-08-27", "close": 11.41, "volume": 130422.0}, {"date": "2024-08-28", "close": 11.42, "volume": 83544.0}, {"date": "2024-08-29", "close": 11.35, "volume": 60044.0}, {"date": "2024-08-30", "close": 11.3, "volume": 81949.0}, {"date": "2024-09-03", "close": 11.19, "volume": 78400.0}, {"date": "2024-09-04", "close": 10.99, "volume": 105483.0}, {"date": "2024-09-05", "close": 11.09, "volume": 68362.0}, {"date": "2024-09-06", "close": 10.93, "volume": 54152.0}, {"date": "2024-09-09", "close": 10.37, "volume": 173715.0}, {"date": "2024-09-10", "close": 10.43, "volume": 165402.0}, {"date": "2024-09-11", "close": 10.26, "volume": 95934.0}, {"date": "2024-09-12", "close": 10.4, "volume": 65071.0}, {"date": "2024-09-13", "close": 10.43, "volume": 83435.0}, {"date": "2024-09-16", "close": 10.4, "volume": 112601.0}, {"date": "2024-09-17", "close": 10.52, "volume": 651522.0}, {"date": "2024-09-18", "close": 10.44, "volume": 156629.0}, {"date": "2024-09-19", "close": 10.57, "volume": 151538.0}, {"date": "2024-09-20", "close": 10.59, "volume": 658559.0}, {"date": "2024-09-23", "close": 10.37, "volume": 101199.0}, {"date": "2024-09-24", "close": 10.43, "volume": 98774.0}, {"date": "2024-09-25", "close": 10.23, "volume": 85728.0}, {"date": "2024-09-26", "close": 10.28, "volume": 50699.0}, {"date": "2024-09-27", "close": 10.33, "volume": 82416.0}, {"date": "2024-09-30", "close": 10.43, "volume": 153148.0}, {"date": "2024-10-01", "close": 10.36, "volume": 85994.0}, {"date": "2024-10-02", "close": 10.23, "volume": 64592.0}, {"date": "2024-10-03", "close": 10.23, "volume": 81298.0}, {"date": "2024-10-04", "close": 10.26, "volume": 123629.0}, {"date": "2024-10-07", "close": 10.0, "volume": 61764.0}, {"date": "2024-10-08", "close": 9.99, "volume": 61894.0}, {"date": "2024-10-09", "close": 9.88, "volume": 71899.0}, {"date": "2024-10-10", "close": 9.88, "volume": 64712.0}, {"date": "2024-10-11", "close": 9.9, "volume": 44635.0}, {"date": "2024-10-14", "close": 9.88, "volume": 45612.0}, {"date": "2024-10-15", "close": 9.93, "volume": 80105.0}, {"date": "2024-10-16", "close": 9.97, "volume": 85442.0}, {"date": "2024-10-17", "close": 9.84, "volume": 38191.0}, {"date": "2024-10-18", "close": 9.79, "volume": 94348.0}, {"date": "2024-10-21", "close": 9.7, "volume": 152324.0}, {"date": "2024-10-22", "close": 9.66, "volume": 79647.0}, {"date": "2024-10-23", "close": 9.51, "volume": 92235.0}, {"date": "2024-10-24", "close": 9.42, "volume": 112555.0}, {"date": "2024-10-25", "close": 9.34, "volume": 79067.0}, {"date": "2024-10-28", "close": 9.25, "volume": 96099.0}, {"date": "2024-10-29", "close": 9.12, "volume": 120257.0}, {"date": "2024-10-30", "close": 9.18, "volume": 92082.0}, {"date": "2024-10-31", "close": 9.02, "volume": 76009.0}, {"date": "2024-11-01", "close": 8.96, "volume": 145224.0}, {"date": "2024-11-04", "close": 9.13, "volume": 76781.0}, {"date": "2024-11-05", "close": 9.04, "volume": 116412.0}, {"date": "2024-11-06", "close": 9.55, "volume": 288427.0}, {"date": "2024-11-07", "close": 9.54, "volume": 141218.0}, {"date": "2024-11-08", "close": 9.81, "volume": 179484.0}, {"date": "2024-11-11", "close": 9.94, "volume": 157856.0}, {"date": "2024-11-12", "close": 9.91, "volume": 88651.0}, {"date": "2024-11-13", "close": 10.02, "volume": 102622.0}, {"date": "2024-11-14", "close": 9.86, "volume": 90285.0}, {"date": "2024-11-15", "close": 9.8, "volume": 94397.0}, {"date": "2024-11-18", "close": 9.79, "volume": 192098.0}, {"date": "2024-11-19", "close": 9.37, "volume": 156973.0}, {"date": "2024-11-20", "close": 9.25, "volume": 76099.0}, {"date": "2024-11-21", "close": 9.4, "volume": 87241.0}, {"date": "2024-11-22", "close": 9.55, "volume": 60645.0}, {"date": "2024-11-25", "close": 9.61, "volume": 49839.0}, {"date": "2024-11-26", "close": 9.61, "volume": 70253.0}, {"date": "2024-11-27", "close": 9.62, "volume": 50625.0}, {"date": "2024-11-29", "close": 9.81, "volume": 80817.0}, {"date": "2024-12-02", "close": 9.81, "volume": 287419.0}, {"date": "2024-12-03", "close": 9.66, "volume": 92928.0}, {"date": "2024-12-04", "close": 9.48, "volume": 82195.0}, {"date": "2024-12-05", "close": 9.31, "volume": 71679.0}, {"date": "2024-12-06", "close": 9.35, "volume": 60904.0}, {"date": "2024-12-09", "close": 9.44, "volume": 60436.0}, {"date": "2024-12-10", "close": 9.28, "volume": 65908.0}, {"date": "2024-12-11", "close": 9.35, "volume": 47143.0}, {"date": "2024-12-12", "close": 9.36, "volume": 56250.0}, {"date": "2024-12-13", "close": 9.45, "volume": 42033.0}, {"date": "2024-12-16", "close": 9.57, "volume": 107288.0}, {"date": "2024-12-17", "close": 9.28, "volume": 70209.0}, {"date": "2024-12-18", "close": 9.14, "volume": 214320.0}, {"date": "2024-12-19", "close": 9.2, "volume": 148970.0}, {"date": "2024-12-20", "close": 9.19, "volume": 246039.0}, {"date": "2024-12-23", "close": 9.28, "volume": 129248.0}, {"date": "2024-12-24", "close": 9.31, "volume": 14577.0}, {"date": "2024-12-26", "close": 9.4, "volume": 71470.0}, {"date": "2024-12-27", "close": 9.24, "volume": 118127.0}, {"date": "2024-12-30", "close": 9.12, "volume": 88308.0}, {"date": "2024-12-31", "close": 9.28, "volume": 79525.0}, {"date": "2025-01-02", "close": 9.32, "volume": 56461.0}, {"date": "2025-01-03", "close": 9.53, "volume": 50634.0}, {"date": "2025-01-06", "close": 9.92, "volume": 184786.0}, {"date": "2025-01-07", "close": 9.73, "volume": 111829.0}, {"date": "2025-01-08", "close": 9.79, "volume": 69858.0}, {"date": "2025-01-10", "close": 9.47, "volume": 76419.0}, {"date": "2025-01-13", "close": 9.51, "volume": 53338.0}, {"date": "2025-01-14", "close": 9.62, "volume": 37672.0}, {"date": "2025-01-15", "close": 9.71, "volume": 49140.0}, {"date": "2025-01-16", "close": 9.9, "volume": 61897.0}, {"date": "2025-01-17", "close": 10.08, "volume": 86292.0}, {"date": "2025-01-21", "close": 10.11, "volume": 60968.0}, {"date": "2025-01-22", "close": 10.08, "volume": 42805.0}, {"date": "2025-01-23", "close": 10.07, "volume": 35065.0}, {"date": "2025-01-24", "close": 10.14, "volume": 45782.0}, {"date": "2025-01-27", "close": 10.11, "volume": 84097.0}, {"date": "2025-01-28", "close": 10.11, "volume": 51450.0}, {"date": "2025-01-29", "close": 10.05, "volume": 44096.0}, {"date": "2025-01-30", "close": 10.21, "volume": 40054.0}, {"date": "2025-01-31", "close": 10.22, "volume": 55949.0}, {"date": "2025-02-03", "close": 10.13, "volume": 78897.0}, {"date": "2025-02-04", "close": 10.3, "volume": 60812.0}, {"date": "2025-02-05", "close": 10.32, "volume": 46286.0}, {"date": "2025-02-06", "close": 10.34, "volume": 51488.0}, {"date": "2025-02-07", "close": 10.49, "volume": 128837.0}, {"date": "2025-02-10", "close": 10.65, "volume": 163244.0}, {"date": "2025-02-11", "close": 10.73, "volume": 117903.0}, {"date": "2025-02-12", "close": 10.65, "volume": 82634.0}, {"date": "2025-02-13", "close": 10.79, "volume": 122399.0}, {"date": "2025-02-14", "close": 10.57, "volume": 231437.0}, {"date": "2025-02-18", "close": 10.72, "volume": 204551.0}, {"date": "2025-02-19", "close": 10.68, "volume": 227016.0}, {"date": "2025-02-20", "close": 10.13, "volume": 753905.0}, {"date": "2025-02-21", "close": 9.73, "volume": 487906.0}, {"date": "2025-02-24", "close": 9.58, "volume": 240718.0}, {"date": "2025-02-25", "close": 9.95, "volume": 161456.0}, {"date": "2025-02-26", "close": 9.92, "volume": 269739.0}, {"date": "2025-02-27", "close": 9.91, "volume": 81266.0}, {"date": "2025-02-28", "close": 9.97, "volume": 202758.0}, {"date": "2025-03-03", "close": 9.56, "volume": 456446.0}, {"date": "2025-03-04", "close": 9.81, "volume": 346871.0}, {"date": "2025-03-05", "close": 9.83, "volume": 130725.0}, {"date": "2025-03-06", "close": 9.58, "volume": 179149.0}, {"date": "2025-03-07", "close": 9.73, "volume": 90482.0}, {"date": "2025-03-10", "close": 9.64, "volume": 126462.0}, {"date": "2025-03-11", "close": 9.59, "volume": 244393.0}, {"date": "2025-03-12", "close": 9.61, "volume": 76059.0}, {"date": "2025-03-13", "close": 9.54, "volume": 99972.0}, {"date": "2025-03-14", "close": 9.65, "volume": 68096.0}, {"date": "2025-03-17", "close": 9.65, "volume": 90929.0}, {"date": "2025-03-18", "close": 9.77, "volume": 91231.0}, {"date": "2025-03-19", "close": 9.79, "volume": 105837.0}, {"date": "2025-03-20", "close": 9.81, "volume": 83594.0}, {"date": "2025-03-21", "close": 9.68, "volume": 165684.0}, {"date": "2025-03-24", "close": 9.76, "volume": 77164.0}, {"date": "2025-03-25", "close": 9.68, "volume": 55884.0}, {"date": "2025-03-26", "close": 9.63, "volume": 54718.0}, {"date": "2025-03-27", "close": 9.68, "volume": 52244.0}, {"date": "2025-03-28", "close": 9.57, "volume": 80316.0}, {"date": "2025-03-31", "close": 9.53, "volume": 108840.0}, {"date": "2025-04-01", "close": 9.4, "volume": 84305.0}, {"date": "2025-04-02", "close": 9.31, "volume": 66164.0}, {"date": "2025-04-03", "close": 9.09, "volume": 130167.0}, {"date": "2025-04-04", "close": 8.43, "volume": 217138.0}, {"date": "2025-04-07", "close": 7.85, "volume": 314912.0}, {"date": "2025-04-08", "close": 7.66, "volume": 149930.0}, {"date": "2025-04-09", "close": 8.03, "volume": 309821.0}, {"date": "2025-04-10", "close": 7.62, "volume": 133000.0}, {"date": "2025-04-11", "close": 7.5, "volume": 153506.0}, {"date": "2025-04-14", "close": 7.77, "volume": 126846.0}, {"date": "2025-04-15", "close": 7.81, "volume": 69163.0}, {"date": "2025-04-16", "close": 7.76, "volume": 54856.0}, {"date": "2025-04-17", "close": 7.91, "volume": 53358.0}, {"date": "2025-04-21", "close": 8.03, "volume": 97518.0}, {"date": "2025-04-22", "close": 8.34, "volume": 95929.0}, {"date": "2025-04-23", "close": 8.45, "volume": 63933.0}, {"date": "2025-04-24", "close": 8.52, "volume": 37230.0}, {"date": "2025-04-25", "close": 8.48, "volume": 138555.0}, {"date": "2025-04-28", "close": 9.38, "volume": 252473.0}, {"date": "2025-04-29", "close": 9.58, "volume": 138704.0}, {"date": "2025-04-30", "close": 9.45, "volume": 155037.0}, {"date": "2025-05-01", "close": 9.49, "volume": 81767.0}, {"date": "2025-05-02", "close": 9.55, "volume": 78945.0}, {"date": "2025-05-05", "close": 9.78, "volume": 141580.0}, {"date": "2025-05-06", "close": 9.75, "volume": 83302.0}, {"date": "2025-05-07", "close": 9.73, "volume": 88642.0}, {"date": "2025-05-08", "close": 9.93, "volume": 85540.0}, {"date": "2025-05-09", "close": 10.1, "volume": 119758.0}, {"date": "2025-05-12", "close": 10.16, "volume": 95341.0}, {"date": "2025-05-13", "close": 10.17, "volume": 340019.0}, {"date": "2025-05-14", "close": 10.12, "volume": 125755.0}, {"date": "2025-05-15", "close": 10.1, "volume": 104468.0}, {"date": "2025-05-16", "close": 10.05, "volume": 168349.0}, {"date": "2025-05-19", "close": 10.11, "volume": 218788.0}, {"date": "2025-05-20", "close": 10.06, "volume": 241288.0}, {"date": "2025-05-21", "close": 9.71, "volume": 409196.0}, {"date": "2025-05-22", "close": 9.11, "volume": 291778.0}, {"date": "2025-05-23", "close": 9.22, "volume": 120771.0}, {"date": "2025-05-27", "close": 9.19, "volume": 216401.0}, {"date": "2025-05-28", "close": 9.09, "volume": 104339.0}, {"date": "2025-05-29", "close": 9.27, "volume": 171505.0}, {"date": "2025-05-30", "close": 9.11, "volume": 200742.0}, {"date": "2025-06-02", "close": 8.88, "volume": 195357.0}, {"date": "2025-06-03", "close": 8.99, "volume": 107637.0}, {"date": "2025-06-04", "close": 8.96, "volume": 128472.0}, {"date": "2025-06-05", "close": 9.07, "volume": 89250.0}, {"date": "2025-06-06", "close": 9.18, "volume": 99250.0}, {"date": "2025-06-09", "close": 9.11, "volume": 94795.0}, {"date": "2025-06-10", "close": 9.17, "volume": 63387.0}, {"date": "2025-06-11", "close": 9.22, "volume": 67828.0}, {"date": "2025-06-12", "close": 9.32, "volume": 55479.0}, {"date": "2025-06-13", "close": 9.17, "volume": 110525.0}, {"date": "2025-06-16", "close": 9.22, "volume": 91131.0}, {"date": "2025-06-17", "close": 9.16, "volume": 150490.0}, {"date": "2025-06-18", "close": 9.07, "volume": 70116.0}, {"date": "2025-06-20", "close": 9.04, "volume": 148554.0}, {"date": "2025-06-23", "close": 9.1, "volume": 111583.0}, {"date": "2025-06-24", "close": 9.16, "volume": 103606.0}, {"date": "2025-06-25", "close": 9.17, "volume": 47660.0}, {"date": "2025-06-26", "close": 9.32, "volume": 42951.0}, {"date": "2025-06-27", "close": 9.39, "volume": 127918.0}, {"date": "2025-06-30", "close": 9.42, "volume": 49332.0}, {"date": "2025-07-01", "close": 9.46, "volume": 72265.0}, {"date": "2025-07-02", "close": 9.59, "volume": 70328.0}, {"date": "2025-07-03", "close": 9.7, "volume": 41071.0}, {"date": "2025-07-07", "close": 9.57, "volume": 95820.0}, {"date": "2025-07-08", "close": 9.64, "volume": 54599.0}, {"date": "2025-07-09", "close": 9.66, "volume": 49406.0}, {"date": "2025-07-10", "close": 9.66, "volume": 109604.0}, {"date": "2025-07-11", "close": 9.63, "volume": 47496.0}, {"date": "2025-07-14", "close": 9.61, "volume": 85686.0}, {"date": "2025-07-15", "close": 9.43, "volume": 58468.0}, {"date": "2025-07-16", "close": 9.5, "volume": 46641.0}, {"date": "2025-07-17", "close": 9.42, "volume": 71351.0}, {"date": "2025-07-18", "close": 9.36, "volume": 75185.0}, {"date": "2025-07-21", "close": 9.38, "volume": 41914.0}, {"date": "2025-07-22", "close": 9.59, "volume": 98513.0}, {"date": "2025-07-23", "close": 9.64, "volume": 43853.0}, {"date": "2025-07-24", "close": 9.55, "volume": 74099.0}, {"date": "2025-07-25", "close": 9.64, "volume": 37910.0}, {"date": "2025-07-28", "close": 9.54, "volume": 30375.0}, {"date": "2025-07-29", "close": 9.46, "volume": 30679.0}, {"date": "2025-07-30", "close": 9.37, "volume": 50362.0}, {"date": "2025-07-31", "close": 9.26, "volume": 42978.0}, {"date": "2025-08-01", "close": 9.19, "volume": 101093.0}, {"date": "2025-08-04", "close": 9.43, "volume": 88694.0}, {"date": "2025-08-05", "close": 8.66, "volume": 372871.0}, {"date": "2025-08-06", "close": 9.0, "volume": 118196.0}, {"date": "2025-08-07", "close": 8.97, "volume": 90605.0}, {"date": "2025-08-08", "close": 9.13, "volume": 101660.0}, {"date": "2025-08-11", "close": 9.09, "volume": 129940.0}, {"date": "2025-08-12", "close": 9.17, "volume": 171291.0}, {"date": "2025-08-13", "close": 9.54, "volume": 317698.0}, {"date": "2025-08-14", "close": 9.65, "volume": 246524.0}, {"date": "2025-08-15", "close": 9.78, "volume": 189572.0}, {"date": "2025-08-18", "close": 9.65, "volume": 228298.0}, {"date": "2025-08-19", "close": 9.78, "volume": 347037.0}, {"date": "2025-08-20", "close": 10.0, "volume": 331739.0}, {"date": "2025-08-21", "close": 9.92, "volume": 804275.0}, {"date": "2025-08-22", "close": 9.77, "volume": 216124.0}, {"date": "2025-08-25", "close": 9.63, "volume": 212302.0}, {"date": "2025-08-26", "close": 9.77, "volume": 168864.0}, {"date": "2025-08-27", "close": 9.64, "volume": 195924.0}, {"date": "2025-08-28", "close": 9.7, "volume": 108071.0}, {"date": "2025-08-29", "close": 9.86, "volume": 249679.0}, {"date": "2025-09-02", "close": 9.56, "volume": 147972.0}, {"date": "2025-09-03", "close": 9.84, "volume": 320380.0}, {"date": "2025-09-04", "close": 9.92, "volume": 95914.0}, {"date": "2025-09-05", "close": 10.05, "volume": 257262.0}, {"date": "2025-09-08", "close": 9.96, "volume": 166574.0}, {"date": "2025-09-09", "close": 9.81, "volume": 176591.0}, {"date": "2025-09-10", "close": 9.75, "volume": 96559.0}, {"date": "2025-09-11", "close": 9.84, "volume": 147478.0}, {"date": "2025-09-12", "close": 9.76, "volume": 79193.0}, {"date": "2025-09-15", "close": 9.83, "volume": 102213.0}, {"date": "2025-09-16", "close": 9.68, "volume": 111254.0}, {"date": "2025-09-17", "close": 9.73, "volume": 193144.0}, {"date": "2025-09-18", "close": 9.73, "volume": 102526.0}, {"date": "2025-09-19", "close": 9.8, "volume": 279749.0}, {"date": "2025-09-22", "close": 9.61, "volume": 235458.0}, {"date": "2025-09-23", "close": 9.57, "volume": 112616.0}, {"date": "2025-09-24", "close": 9.56, "volume": 70511.0}, {"date": "2025-09-25", "close": 9.47, "volume": 76381.0}, {"date": "2025-09-26", "close": 9.44, "volume": 72511.0}, {"date": "2025-09-29", "close": 9.42, "volume": 160571.0}, {"date": "2025-09-30", "close": 9.37, "volume": 95123.0}, {"date": "2025-10-01", "close": 9.45, "volume": 68474.0}, {"date": "2025-10-02", "close": 9.45, "volume": 60761.0}, {"date": "2025-10-03", "close": 9.49, "volume": 50051.0}, {"date": "2025-10-06", "close": 9.4, "volume": 71965.0}, {"date": "2025-10-07", "close": 9.32, "volume": 54253.0}, {"date": "2025-10-08", "close": 9.39, "volume": 51928.0}, {"date": "2025-10-09", "close": 9.19, "volume": 59024.0}, {"date": "2025-10-10", "close": 9.0, "volume": 126723.0}, {"date": "2025-10-13", "close": 9.11, "volume": 100184.0}, {"date": "2025-10-14", "close": 9.23, "volume": 38902.0}, {"date": "2025-10-15", "close": 9.3, "volume": 81416.0}, {"date": "2025-10-16", "close": 9.26, "volume": 120396.0}, {"date": "2025-10-17", "close": 9.09, "volume": 66245.0}, {"date": "2025-10-20", "close": 9.3, "volume": 46051.0}, {"date": "2025-10-21", "close": 9.3, "volume": 84940.0}, {"date": "2025-10-22", "close": 9.41, "volume": 148198.0}, {"date": "2025-10-23", "close": 9.3, "volume": 40736.0}, {"date": "2025-10-24", "close": 9.36, "volume": 77995.0}, {"date": "2025-10-27", "close": 9.26, "volume": 92352.0}, {"date": "2025-10-28", "close": 9.33, "volume": 92917.0}, {"date": "2025-10-29", "close": 9.04, "volume": 158408.0}, {"date": "2025-10-30", "close": 9.07, "volume": 62649.0}, {"date": "2025-10-31", "close": 9.07, "volume": 69887.0}, {"date": "2025-11-03", "close": 9.08, "volume": 85284.0}, {"date": "2025-11-04", "close": 9.17, "volume": 149360.0}, {"date": "2025-11-05", "close": 9.15, "volume": 91818.0}, {"date": "2025-11-06", "close": 9.06, "volume": 107891.0}, {"date": "2025-11-07", "close": 9.03, "volume": 118449.0}, {"date": "2025-11-10", "close": 8.67, "volume": 274191.0}, {"date": "2025-11-11", "close": 8.92, "volume": 89271.0}, {"date": "2025-11-12", "close": 8.9, "volume": 69887.0}, {"date": "2025-11-13", "close": 8.96, "volume": 180221.0}, {"date": "2025-11-14", "close": 8.95, "volume": 117711.0}, {"date": "2025-11-17", "close": 8.89, "volume": 373548.0}, {"date": "2025-11-18", "close": 8.29, "volume": 368373.0}, {"date": "2025-11-19", "close": 8.25, "volume": 175112.0}, {"date": "2025-11-20", "close": 8.18, "volume": 209657.0}, {"date": "2025-11-21", "close": 8.32, "volume": 102310.0}, {"date": "2025-11-24", "close": 8.36, "volume": 78772.0}, {"date": "2025-11-25", "close": 8.6, "volume": 107721.0}, {"date": "2025-11-26", "close": 8.71, "volume": 140785.0}, {"date": "2025-11-28", "close": 8.8, "volume": 47680.0}, {"date": "2025-12-01", "close": 8.89, "volume": 157299.0}, {"date": "2025-12-02", "close": 8.75, "volume": 76307.0}, {"date": "2025-12-03", "close": 8.91, "volume": 70567.0}, {"date": "2025-12-04", "close": 8.79, "volume": 90784.0}, {"date": "2025-12-05", "close": 8.84, "volume": 120139.0}, {"date": "2025-12-08", "close": 8.72, "volume": 76091.0}, {"date": "2025-12-09", "close": 8.73, "volume": 86834.0}, {"date": "2025-12-10", "close": 8.82, "volume": 79655.0}, {"date": "2025-12-11", "close": 8.86, "volume": 85904.0}, {"date": "2025-12-12", "close": 8.94, "volume": 82469.0}, {"date": "2025-12-15", "close": 8.8, "volume": 105714.0}, {"date": "2025-12-16", "close": 8.7, "volume": 106197.0}, {"date": "2025-12-17", "close": 8.8, "volume": 90424.0}, {"date": "2025-12-18", "close": 8.89, "volume": 69033.0}, {"date": "2025-12-19", "close": 8.71, "volume": 172742.0}, {"date": "2025-12-22", "close": 8.77, "volume": 65882.0}, {"date": "2025-12-23", "close": 8.63, "volume": 92237.0}, {"date": "2025-12-24", "close": 8.69, "volume": 49485.0}, {"date": "2025-12-26", "close": 8.67, "volume": 42541.0}, {"date": "2025-12-29", "close": 8.64, "volume": 75116.0}, {"date": "2025-12-30", "close": 8.68, "volume": 48768.0}, {"date": "2025-12-31", "close": 8.61, "volume": 412019.0}, {"date": "2026-01-02", "close": 8.59, "volume": 82669.0}, {"date": "2026-01-05", "close": 8.67, "volume": 100949.0}, {"date": "2026-01-06", "close": 8.62, "volume": 131928.0}, {"date": "2026-01-07", "close": 8.63, "volume": 84227.0}, {"date": "2026-01-08", "close": 8.74, "volume": 50659.0}, {"date": "2026-01-09", "close": 8.9, "volume": 108601.0}, {"date": "2026-01-12", "close": 8.98, "volume": 75362.0}, {"date": "2026-01-13", "close": 8.89, "volume": 72635.0}, {"date": "2026-01-14", "close": 9.04, "volume": 39846.0}, {"date": "2026-01-15", "close": 9.15, "volume": 63765.0}, {"date": "2026-01-16", "close": 9.25, "volume": 79364.0}, {"date": "2026-01-20", "close": 9.04, "volume": 55123.0}, {"date": "2026-01-21", "close": 9.19, "volume": 57059.0}, {"date": "2026-01-22", "close": 9.15, "volume": 60360.0}, {"date": "2026-01-23", "close": 9.11, "volume": 39195.0}, {"date": "2026-01-26", "close": 8.99, "volume": 94575.0}, {"date": "2026-01-27", "close": 9.0, "volume": 49325.0}, {"date": "2026-01-28", "close": 9.01, "volume": 74246.0}, {"date": "2026-01-29", "close": 9.12, "volume": 42461.0}, {"date": "2026-01-30", "close": 8.97, "volume": 117464.0}, {"date": "2026-02-02", "close": 9.02, "volume": 73028.0}, {"date": "2026-02-03", "close": 8.91, "volume": 121490.0}, {"date": "2026-02-04", "close": 8.82, "volume": 60116.0}, {"date": "2026-02-05", "close": 8.78, "volume": 51594.0}, {"date": "2026-02-06", "close": 8.93, "volume": 64975.0}, {"date": "2026-02-09", "close": 8.9, "volume": 83270.0}, {"date": "2026-02-10", "close": 8.95, "volume": 62536.0}, {"date": "2026-02-11", "close": 8.92, "volume": 32625.0}, {"date": "2026-02-12", "close": 8.97, "volume": 59543.0}, {"date": "2026-02-13", "close": 9.12, "volume": 88768.0}, {"date": "2026-02-17", "close": 9.14, "volume": 79631.0}, {"date": "2026-02-18", "close": 9.07, "volume": 95730.0}, {"date": "2026-02-19", "close": 9.0, "volume": 289459.0}, {"date": "2026-02-20", "close": 8.63, "volume": 163011.0}, {"date": "2026-02-23", "close": 8.32, "volume": 151114.0}, {"date": "2026-02-24", "close": 8.34, "volume": 72556.0}, {"date": "2026-02-25", "close": 8.32, "volume": 76707.0}, {"date": "2026-02-26", "close": 8.58, "volume": 93175.0}, {"date": "2026-02-27", "close": 8.58, "volume": 122207.0}, {"date": "2026-03-02", "close": 8.71, "volume": 142139.0}, {"date": "2026-03-03", "close": 8.64, "volume": 80171.0}, {"date": "2026-03-04", "close": 8.64, "volume": 106706.0}, {"date": "2026-03-05", "close": 8.64, "volume": 59772.0}, {"date": "2026-03-06", "close": 8.6, "volume": 76412.0}, {"date": "2026-03-09", "close": 8.49, "volume": 70507.0}, {"date": "2026-03-10", "close": 8.46, "volume": 70139.0}, {"date": "2026-03-11", "close": 8.44, "volume": 56003.0}, {"date": "2026-03-12", "close": 8.32, "volume": 67040.0}, {"date": "2026-03-13", "close": 8.2, "volume": 53672.0}, {"date": "2026-03-16", "close": 8.31, "volume": 56224.0}, {"date": "2026-03-17", "close": 8.38, "volume": 52178.0}, {"date": "2026-03-18", "close": 8.36, "volume": 56560.0}, {"date": "2026-03-19", "close": 8.4, "volume": 88487.0}, {"date": "2026-03-20", "close": 8.1, "volume": 725573.0}, {"date": "2026-03-23", "close": 8.35, "volume": 78970.0}, {"date": "2026-03-24", "close": 8.29, "volume": 52665.0}, {"date": "2026-03-25", "close": 8.31, "volume": 46538.0}, {"date": "2026-03-26", "close": 8.27, "volume": 57656.0}, {"date": "2026-03-27", "close": 7.96, "volume": 124380.0}, {"date": "2026-03-30", "close": 8.17, "volume": 48829.0}, {"date": "2026-03-31", "close": 8.22, "volume": 33524.0}, {"date": "2026-04-01", "close": 8.15, "volume": 35923.0}, {"date": "2026-04-02", "close": 8.16, "volume": 51862.0}, {"date": "2026-04-06", "close": 8.25, "volume": 61318.0}, {"date": "2026-04-07", "close": 8.31, "volume": 56095.0}, {"date": "2026-04-08", "close": 8.48, "volume": 61307.0}, {"date": "2026-04-09", "close": 8.61, "volume": 85970.0}, {"date": "2026-04-10", "close": 8.6, "volume": 40522.0}, {"date": "2026-04-13", "close": 8.85, "volume": 74310.0}, {"date": "2026-04-14", "close": 8.92, "volume": 86196.0}, {"date": "2026-04-15", "close": 8.98, "volume": 102247.0}, {"date": "2026-04-16", "close": 8.9, "volume": 66460.0}, {"date": "2026-04-17", "close": 9.16, "volume": 118213.0}, {"date": "2026-04-20", "close": 9.12, "volume": 72632.0}, {"date": "2026-04-21", "close": 8.99, "volume": 69362.0}, {"date": "2026-04-22", "close": 9.02, "volume": 53520.0}, {"date": "2026-04-23", "close": 8.93, "volume": 50946.0}, {"date": "2026-04-24", "close": 9.1, "volume": 59139.0}, {"date": "2026-04-27", "close": 9.16, "volume": 66290.0}, {"date": "2026-04-28", "close": 9.18, "volume": 38960.0}, {"date": "2026-04-29", "close": 9.03, "volume": 46026.0}, {"date": "2026-04-30", "close": 9.07, "volume": 40595.0}, {"date": "2026-05-01", "close": 9.23, "volume": 54943.0}, {"date": "2026-05-04", "close": 9.03, "volume": 80204.0}, {"date": "2026-05-05", "close": 8.71, "volume": 91850.0}, {"date": "2026-05-06", "close": 8.87, "volume": 106258.0}, {"date": "2026-05-07", "close": 8.82, "volume": 64791.0}, {"date": "2026-05-08", "close": 8.82, "volume": 72410.0}, {"date": "2026-05-11", "close": 8.5, "volume": 311591.0}, {"date": "2026-05-12", "close": 8.58, "volume": 101791.0}, {"date": "2026-05-13", "close": 8.52, "volume": 116245.0}, {"date": "2026-05-14", "close": 8.51, "volume": 77225.0}, {"date": "2026-05-15", "close": 8.31, "volume": 115877.0}, {"date": "2026-05-18", "close": 8.28, "volume": 91229.0}, {"date": "2026-05-19", "close": 8.25, "volume": 88618.0}, {"date": "2026-05-20", "close": 8.4, "volume": 128695.0}, {"date": "2026-05-21", "close": 8.45, "volume": 209570.0}, {"date": "2026-05-22", "close": 8.13, "volume": 205974.0}, {"date": "2026-05-26", "close": 8.17, "volume": 146227.0}, {"date": "2026-05-27", "close": 8.33, "volume": 156321.0}, {"date": "2026-05-28", "close": 8.31, "volume": 84159.0}, {"date": "2026-05-29", "close": 8.23, "volume": 120883.0}, {"date": "2026-06-01", "close": 8.15, "volume": 161924.0}, {"date": "2026-06-02", "close": 8.25, "volume": 70263.0}, {"date": "2026-06-03", "close": 7.98, "volume": 225792.0}, {"date": "2026-06-04", "close": 8.13, "volume": 109780.0}, {"date": "2026-06-05", "close": 8.27, "volume": 217370.0}, {"date": "2026-06-08", "close": 8.15, "volume": 136026.0}, {"date": "2026-06-09", "close": 8.34, "volume": 221281.0}, {"date": "2026-06-10", "close": 8.42, "volume": 145960.0}, {"date": "2026-06-11", "close": 8.42, "volume": 109631.0}, {"date": "2026-06-12", "close": 8.44, "volume": 136954.0}, {"date": "2026-06-15", "close": 8.29, "volume": 120578.0}, {"date": "2026-06-16", "close": 8.51, "volume": 337622.0}, {"date": "2026-06-17", "close": 8.46, "volume": 231016.0}, {"date": "2026-06-18", "close": 8.45, "volume": 185111.0}, {"date": "2026-06-22", "close": 8.67, "volume": 232279.0}, {"date": "2026-06-23", "close": 8.6, "volume": 161181.0}, {"date": "2026-06-24", "close": 8.89, "volume": 164944.0}, {"date": "2026-06-25", "close": 8.73, "volume": 90832.0}, {"date": "2026-06-26", "close": 9.05, "volume": 770331.0}, {"date": "2026-06-29", "close": 8.97, "volume": 168794.0}, {"date": "2026-06-30", "close": 9.08, "volume": 150854.0}, {"date": "2026-07-01", "close": 9.03, "volume": 98468.0}, {"date": "2026-07-02", "close": 9.04, "volume": 115342.0}, {"date": "2026-07-06", "close": 9.02, "volume": 91410.0}, {"date": "2026-07-07", "close": 8.95, "volume": 86012.0}, {"date": "2026-07-08", "close": 8.88, "volume": 79174.0}, {"date": "2026-07-09", "close": 8.94, "volume": 53185.0}, {"date": "2026-07-10", "close": 9.02, "volume": 73887.0}, {"date": "2026-07-13", "close": 9.02, "volume": 88653.0}, {"date": "2026-07-14", "close": 8.95, "volume": 111431.0}, {"date": "2026-07-15", "close": 8.97, "volume": 66700.0}, {"date": "2026-07-16", "close": 9.24, "volume": 195240.0}, {"date": "2026-07-17", "close": 9.13, "volume": 153827.0}, {"date": "2026-07-20", "close": 8.85, "volume": 101908.0}, {"date": "2026-07-21", "close": 8.96, "volume": 127452.0}, {"date": "2026-07-22", "close": 8.87, "volume": 55327.0}, {"date": "2026-07-23", "close": 8.77, "volume": 86081.0}, {"date": "2026-07-24", "close": 8.8, "volume": 98878.0}, {"date": "2026-07-27", "close": 8.93, "volume": 44686.0}, {"date": "2026-07-28", "close": 8.97, "volume": 70798.0}, {"date": "2026-07-29", "close": 9.02, "volume": 61184.0}, {"date": "2026-07-30", "close": 8.91, "volume": 74059.0}, {"date": "2026-07-31", "close": 8.85, "volume": 59596.0}, {"date": "2026-08-03", "close": 8.78, "volume": 153040.0}, {"date": "2026-08-04", "close": 9.12, "volume": 153538.0}, {"date": "2026-08-05", "close": 8.89, "volume": 119587.0}, {"date": "2026-08-06", "close": 8.88, "volume": 70112.0}, {"date": "2026-08-07", "close": 9.0, "volume": 91855.0}, {"date": "2026-08-10", "close": 8.95, "volume": 81732.0}, {"date": "2026-08-11", "close": 8.98, "volume": 88125.0}, {"date": "2026-08-12", "close": 8.91, "volume": 106360.0}, {"date": "2026-08-13", "close": 9.0, "volume": 68866.0}, {"date": "2026-08-14", "close": 8.93, "volume": 74950.0}, {"date": "2026-08-17", "close": 8.94, "volume": 232557.0}, {"date": "2026-08-18", "close": 8.82, "volume": 227581.0}, {"date": "2026-08-19", "close": 8.84, "volume": 158935.0}, {"date": "2026-08-20", "close": 8.72, "volume": 403938.0}, {"date": "2026-08-21", "close": 8.24, "volume": 307884.0}, {"date": "2026-08-24", "close": 8.46, "volume": 205206.0}, {"date": "2026-08-25", "close": 8.44, "volume": 120264.0}, {"date": "2026-08-26", "close": 8.36, "volume": 105523.0}, {"date": "2026-08-27", "close": 8.38, "volume": 126561.0}, {"date": "2026-08-28", "close": 8.34, "volume": 210322.0}, {"date": "2026-08-31", "close": 8.3, "volume": 180626.0}, {"date": "2026-09-01", "close": 8.2, "volume": 94210.0}, {"date": "2026-09-02", "close": 8.25, "volume": 84445.0}, {"date": "2026-09-03", "close": 8.25, "volume": 102621.0}, {"date": "2026-09-04", "close": 8.31, "volume": 76476.0}, {"date": "2026-09-08", "close": 8.23, "volume": 93442.0}, {"date": "2026-09-09", "close": 8.26, "volume": 105447.0}, {"date": "2026-09-10", "close": 8.1, "volume": 172996.0}, {"date": "2026-09-11", "close": 8.1, "volume": 118952.0}, {"date": "2026-09-14", "close": 8.04, "volume": 86192.0}, {"date": "2026-09-15", "close": 8.01, "volume": 80581.0}, {"date": "2026-09-16", "close": 8.0, "volume": 184784.0}, {"date": "2026-09-17", "close": 8.07, "volume": 94142.0}, {"date": "2026-09-18", "close": 7.9, "volume": 700378.0}, {"date": "2026-09-21", "close": 7.97, "volume": 137210.0}, {"date": "2026-09-22", "close": 7.93, "volume": 206304.0}, {"date": "2026-09-23", "close": 7.58, "volume": 201113.0}, {"date": "2026-09-24", "close": 7.46, "volume": 207691.0}, {"date": "2026-09-25", "close": 7.55, "volume": 223403.0}], "refreshing": true}