{"ticker": "AOUT", "overview": {"cik": "1808997", "ticker": "AOUT", "name": "American Outdoor Brands, Inc.", "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "sic": "3949", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002148361-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0002148361-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001808997-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001327", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002171", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002006366-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001995671-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001817761-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001748699-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001808997-26-000033", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-25", "title": "Annual report", "accession": "0001808997-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001808997-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002006366-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001995671-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001808997-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002006366-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001995671-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001817761-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001748699-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002006366-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001995671-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001817761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001748699-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000087", "price_sensitive": false}]}, "description": "American Outdoor Brands, Inc. trades as AOUT on the NASDAQ and is registered in the United States, classified under Sporting & Athletic Goods, NEC (SIC 3949). Privy Trades holds 121 insider filings for the company, from September 2021 to September 2025. Across those, 7 insiders disclosed 19 open-market purchases totalling $1.18M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 1181290.4902000001, "sell_n": 0, "sell_sum": 0, "net": 1181290.4902000001, "insiders": 7, "first_date": "2021-09-13", "last_date": "2025-09-23"}, "metrics": {"ticker": "AOUT", "has_prices": true, "as_of": "2026-09-18", "last": 16.42, "prev_close": 15.925, "change": 0.495000000000001, "change_pct": 0.031083202511774002, "session_volume": 125918.0, "vwap_5": 15.724549369851252, "vwap_20": 14.24124162772566, "vwap_60": 13.53486439852432, "vwap_250": 10.97961360688325, "high_52w": 16.42, "low_52w": 6.36, "avg_volume_20": 343029.55, "sessions": 400, "market_cap": {"value": 205366910.40000004, "shares": 12507120.0, "as_of": "2026-06-18", "form": "10-K", "stale": false}}, "trades": [{"id": "13DG-0001015079-26-000087", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 19.7% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0001015079-26-000087-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001104659-26-093517", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 9.45% activist stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0001104659-26-093517-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "13DG-0002100119-26-001327", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 4.51% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0002100119-26-001327-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136297}, {"id": "13DG-0002012383-26-002171", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 2.2% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0002012383-26-002171-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142057}, {"id": "0001748699-26-000006", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 67839.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869926000006/0001748699-26-000006-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167977}, {"id": "0001817761-26-000006", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO, Treasurer, and Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18608.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776126000006/0001817761-26-000006-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167977}, {"id": "0001995671-26-000008", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brent Alan Vulgamott", "who_key": "Vulgamott Brent Alan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12885.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000199567126000008/0001995671-26-000008-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167977}, {"id": "0002006366-26-000008", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "James Earl Tayon", "who_key": "Tayon James Earl", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11344.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000200636626000008/0002006366-26-000008-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167977}, {"id": "0001995671-26-000006", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brent Alan Vulgamott", "who_key": "Vulgamott Brent Alan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23605.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000199567126000006/0001995671-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0002006366-26-000006", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "James Earl Tayon", "who_key": "Tayon James Earl", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23819.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000200636626000006/0002006366-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001748699-26-000004", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869926000004/0001748699-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229897}, {"id": "0001817761-26-000004", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO, Treasurer, and Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776126000004/0001817761-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229897}, {"id": "0001995671-26-000004", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brent Alan Vulgamott", "who_key": "Vulgamott Brent Alan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000199567126000004/0001995671-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229897}, {"id": "0002006366-26-000004", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "James Earl Tayon", "who_key": "Tayon James Earl", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000200636626000004/0002006366-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229897}, {"id": "13DG-0001015079-26-000034", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 19.3% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0001015079-26-000034-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "0001748699-26-000002", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 114753.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869926000002/0001748699-26-000002-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265897}, {"id": "0001817761-26-000002", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO, Treasurer, and Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33231.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776126000002/0001817761-26-000002-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265897}, {"id": "0001995671-26-000002", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brent Alan Vulgamott", "who_key": "Vulgamott Brent Alan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9484.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000199567126000002/0001995671-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267337}, {"id": "0002006366-26-000002", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "James Earl Tayon", "who_key": "Tayon James Earl", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6048.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000200636626000002/0002006366-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267337}, {"id": "13DG-0002100119-26-000087", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. crosses 5% of AOUT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0002100119-26-000087-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000906304-26-000065", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. adjusts its stake in AOUT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0000906304-26-000065-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281737}, {"id": "0001283420-25-000004", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Barry M. Monheit", "who_key": "MONHEIT BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000128342025000004/0001283420-25-000004-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574057}, {"id": "0001220610-25-000005", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Mary E. Gallagher", "who_key": "GALLAGHER MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000122061025000005/0001220610-25-000005-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574057}, {"id": "0001673488-25-000004", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Bradley Thede Favreau", "who_key": "Favreau Bradley Thede", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000167348825000004/0001673488-25-000004-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574057}, {"id": "0001645593-25-000004", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Gregory J. Gluchowski Jr.", "who_key": "Gluchowski Gregory J. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000164559325000004/0001645593-25-000004-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574057}, {"id": "0001544353-25-000003", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Luis G. Marconi", "who_key": "Marconi Luis G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000154435325000003/0001544353-25-000003-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574057}, {"id": "0001817761-25-000013", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21925.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO puts $22K into AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776125000013/0001817761-25-000013-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584137}, {"id": "0001748699-25-000010", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22075.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO loads up: $22K into AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869925000010/0001748699-25-000010-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584137}, {"id": "0001748699-25-000009", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 368021.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869925000009/0001748699-25-000009-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 695017}, {"id": "0001817761-25-000012", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66562.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on AOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776125000012/0001817761-25-000012-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 695017}], "recent_buys": [{"id": "0001748699-25-000010", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22075.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO loads up: $22K into AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869925000010/0001748699-25-000010-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584137}, {"id": "0001817761-25-000013", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21925.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO puts $22K into AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776125000013/0001817761-25-000013-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584137}, {"id": "0001209191-23-059038", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25251.5634, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919123059038/0001209191-23-059038-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517257}, {"id": "0001209191-23-059037", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24774.42, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "3 insiders now buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919123059037/0001209191-23-059037-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517257}, {"id": "0001209191-22-051128", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Bradley Thede Favreau", "who_key": "Favreau Bradley Thede", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110008.5, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "That makes 3 insiders into AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122051128/0001209191-22-051128-index.htm", "trade_date": "2022-09-22", "timestamp": "2022-09-22", "mins": 2163817}, {"id": "0001209191-22-050877", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Isabell Marie Wadecki", "who_key": "WADECKI ISABELL MARIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23750.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider cluster: 4 buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122050877/0001209191-22-050877-index.htm", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166697}, {"id": "0001209191-22-050288", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Barry M. Monheit", "who_key": "MONHEIT BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90500.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "5 insiders now buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122050288/0001209191-22-050288-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175337}, {"id": "0001209191-22-049611", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101425.8168, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider cluster: 6 buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122049611/0001209191-22-049611-index.htm", "trade_date": "2022-09-12", "timestamp": "2022-09-12", "mins": 2178217}, {"id": "0001209191-22-049478", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98957.1, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "6 insiders now buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122049478/0001209191-22-049478-index.htm", "trade_date": "2022-09-12", "timestamp": "2022-09-12", "mins": 2178217}, {"id": "0001209191-22-021786", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50152.020000000004, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "That makes 6 insiders into AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122021786/0001209191-22-021786-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415817}, {"id": "0001209191-22-018929", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Mary E. Gallagher", "who_key": "GALLAGHER MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49962.31, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "6 insiders now buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122018929/0001209191-22-018929-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438857}, {"id": "0001209191-21-069612", "src": "INSIDERS", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "Mary E. Gallagher", "who_key": "GALLAGHER MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49500.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "7 insiders now buying AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069612/0001209191-21-069612-index.htm", "trade_date": "2021-12-14", "timestamp": "2021-12-14", "mins": 2569897}], "institutional": [{"id": "13DG-0001015079-26-000087", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 19.7% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0001015079-26-000087-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001104659-26-093517", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 9.45% activist stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0001104659-26-093517-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "13DG-0002100119-26-001327", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 4.51% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0002100119-26-001327-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136297}, {"id": "13DG-0002012383-26-002171", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 2.2% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0002012383-26-002171-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142057}, {"id": "13DG-0001015079-26-000034", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. moves to a 19.3% passive stake in AOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0001015079-26-000034-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0002100119-26-000087", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. crosses 5% of AOUT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0002100119-26-000087-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000906304-26-000065", "src": "13DG", "ticker": "AOUT", "cik": "1808997", "company": "American Outdoor Brands, Inc.", "company_raw": "American Outdoor Brands, Inc.", "who": "American Outdoor Brands, Inc.", "who_key": "American Outdoor Brands, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "American Outdoor Brands, Inc. adjusts its stake in AOUT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/0000906304-26-000065-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "American Outdoor Brands, Inc. - Common Stock", "new_value": "American Outdoor Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001808997", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001808997", "applied": 1, "detected_at": "2026-09-10T10:04:49.618294"}]}, "key_people": [{"who": "Hugh Andrew Fulmer", "who_key": "Fulmer Hugh Andrew", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 342423.54000000004, "sold": 0, "net": 342423.54000000004, "trades": 6, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 21925.0, "date": "2025-09-23", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776125000013/0001817761-25-000013-index.htm"}, {"action": "BUY", "amount": 24774.42, "date": "2023-12-15", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919123059037/0001209191-23-059037-index.htm"}, {"action": "BUY", "amount": 98957.1, "date": "2022-09-12", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122049478/0001209191-22-049478-index.htm"}, {"action": "BUY", "amount": 50152.020000000004, "date": "2022-03-31", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122021786/0001209191-22-021786-index.htm"}, {"action": "BUY", "amount": 47375.0, "date": "2021-12-13", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069301/0001209191-21-069301-index.htm"}, {"action": "BUY", "amount": 99240.0, "date": "2021-09-13", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121055706/0001209191-21-055706-index.htm"}], "latest": {"action": "BUY", "amount": 21925.0, "date": "2025-09-23", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000181776125000013/0001817761-25-000013-index.htm"}}, {"who": "Gregory J. Gluchowski Jr.", "who_key": "Gluchowski Gregory J. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 204500.0, "sold": 0, "net": 204500.0, "trades": 2, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 103675.00000000001, "date": "2021-12-13", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069303/0001209191-21-069303-index.htm"}, {"action": "BUY", "amount": 100825.0, "date": "2021-09-13", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121055707/0001209191-21-055707-index.htm"}], "latest": {"action": "BUY", "amount": 103675.00000000001, "date": "2021-12-13", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069303/0001209191-21-069303-index.htm"}}, {"who": "Brian Daniel Murphy", "who_key": "Murphy Brian Daniel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 198546.1402, "sold": 0, "net": 198546.1402, "trades": 4, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 22075.0, "date": "2025-09-23", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869925000010/0001748699-25-000010-index.htm"}, {"action": "BUY", "amount": 25251.5634, "date": "2023-12-15", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919123059038/0001209191-23-059038-index.htm"}, {"action": "BUY", "amount": 101425.8168, "date": "2022-09-12", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122049611/0001209191-22-049611-index.htm"}, {"action": "BUY", "amount": 49793.76, "date": "2021-12-13", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069305/0001209191-21-069305-index.htm"}], "latest": {"action": "BUY", "amount": 22075.0, "date": "2025-09-23", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000174869925000010/0001748699-25-000010-index.htm"}}, {"who": "Barry M. Monheit", "who_key": "MONHEIT BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 184200.0, "sold": 0, "net": 184200.0, "trades": 2, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 90500.0, "date": "2022-09-14", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122050288/0001209191-22-050288-index.htm"}, {"action": "BUY", "amount": 93699.99999999999, "date": "2021-12-13", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069300/0001209191-21-069300-index.htm"}], "latest": {"action": "BUY", "amount": 90500.0, "date": "2022-09-14", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122050288/0001209191-22-050288-index.htm"}}, {"who": "Bradley Thede Favreau", "who_key": "Favreau Bradley Thede", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110008.5, "sold": 0, "net": 110008.5, "trades": 1, "top_score": 54.5, "lean": "buying", "history": [{"action": "BUY", "amount": 110008.5, "date": "2022-09-22", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122051128/0001209191-22-051128-index.htm"}], "latest": {"action": "BUY", "amount": 110008.5, "date": "2022-09-22", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122051128/0001209191-22-051128-index.htm"}}, {"who": "Mary E. Gallagher", "who_key": "GALLAGHER MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99462.31, "sold": 0, "net": 99462.31, "trades": 2, "top_score": 38.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49962.31, "date": "2022-03-15", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122018929/0001209191-22-018929-index.htm"}, {"action": "BUY", "amount": 49500.0, "date": "2021-12-14", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069612/0001209191-21-069612-index.htm"}], "latest": {"action": "BUY", "amount": 49962.31, "date": "2022-03-15", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122018929/0001209191-22-018929-index.htm"}}, {"who": "Isabell Marie Wadecki", "who_key": "WADECKI ISABELL MARIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42150.0, "sold": 0, "net": 42150.0, "trades": 2, "top_score": 32.8, "lean": "buying", "history": [{"action": "BUY", "amount": 23750.0, "date": "2022-09-20", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122050877/0001209191-22-050877-index.htm"}, {"action": "BUY", "amount": 18400.0, "date": "2021-12-13", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919121069306/0001209191-21-069306-index.htm"}], "latest": {"action": "BUY", "amount": 23750.0, "date": "2022-09-20", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808997/000120919122050877/0001209191-22-050877-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002148361-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0002148361-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001808997-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001327", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002171", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002006366-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001995671-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001817761-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001748699-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001808997-26-000033", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-25", "title": "Annual report", "accession": "0001808997-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001808997-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002006366-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001995671-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001808997-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002006366-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001995671-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001817761-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001748699-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002006366-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001995671-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001817761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001748699-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000087", "price_sensitive": false}], "performance": {"ticker": "AOUT", "has_prices": true, "summary": {"n": 19, "avg": 0.39603907071120675, "win_rate": 0.5789473684210527, "best": 1.1748344370860928, "worst": -0.3228865979381443, "as_of": "2026-09-18"}, "buys": [{"who": "Murphy Brian Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 22075.0, "date": "2025-09-23", "score": 41.5, "ref_price": 8.52, "return": 0.9272300469483571}, {"who": "Fulmer Hugh Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 21925.0, "date": "2025-09-23", "score": 39.1, "ref_price": 8.52, "return": 0.9272300469483571}, {"who": "Murphy Brian Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 25251.5634, "date": "2023-12-15", "score": 42.3, "ref_price": 7.55, "return": 1.1748344370860928}, {"who": "Fulmer Hugh Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 24774.42, "date": "2023-12-15", "score": 39.9, "ref_price": 7.55, "return": 1.1748344370860928}, {"who": "Favreau Bradley Thede", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110008.5, "date": "2022-09-22", "score": 54.5, "ref_price": 8.39, "return": 0.9570917759237187}, {"who": "WADECKI ISABELL MARIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23750.0, "date": "2022-09-20", "score": 32.8, "ref_price": 8.81, "return": 0.8637911464245177}, {"who": "MONHEIT BARRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90500.0, "date": "2022-09-14", "score": 46.1, "ref_price": 9.39, "return": 0.7486687965921194}, {"who": "Murphy Brian Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 101425.8168, "date": "2022-09-12", "score": 50.4, "ref_price": 9.08, "return": 0.8083700440528636}, {"who": "Fulmer Hugh Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 98957.1, "date": "2022-09-12", "score": 49.1, "ref_price": 9.08, "return": 0.8083700440528636}, {"who": "Fulmer Hugh Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 50152.020000000004, "date": "2022-03-31", "score": 44.1, "ref_price": 13.13, "return": 0.2505712109672506}, {"who": "GALLAGHER MARY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49962.31, "date": "2022-03-15", "score": 38.5, "ref_price": 13.72, "return": 0.19679300291545196}, {"who": "GALLAGHER MARY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2021-12-14", "score": 37.8, "ref_price": 19.4, "return": -0.15360824742268026}, {"who": "WADECKI ISABELL MARIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18400.0, "date": "2021-12-13", "score": 30.9, "ref_price": 18.3, "return": -0.10273224043715841}, {"who": "Murphy Brian Daniel", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49793.76, "date": "2021-12-13", "score": 45.9, "ref_price": 18.3, "return": -0.10273224043715841}, {"who": "Gluchowski Gregory J. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103675.00000000001, "date": "2021-12-13", "score": 41.1, "ref_price": 18.3, "return": -0.10273224043715841}, {"who": "Fulmer Hugh Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 47375.0, "date": "2021-12-13", "score": 43.5, "ref_price": 18.3, "return": -0.10273224043715841}, {"who": "MONHEIT BARRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93699.99999999999, "date": "2021-12-13", "score": 42.2, "ref_price": 18.3, "return": -0.10273224043715841}, {"who": "Gluchowski Gregory J. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100825.0, "date": "2021-09-13", "score": 40.7, "ref_price": 24.25, "return": -0.3228865979381443}, {"who": "Fulmer Hugh Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 99240.0, "date": "2021-09-13", "score": 48.0, "ref_price": 24.25, "return": -0.3228865979381443}]}, "price_series": [{"date": "2020-08-11", "close": 18.985, "volume": null}, {"date": "2020-08-12", "close": 18.985, "volume": null}, {"date": "2020-08-13", "close": 18.985, "volume": null}, {"date": "2020-08-14", "close": 18.985, "volume": null}, {"date": "2020-08-17", "close": 18.985, "volume": null}, {"date": "2020-08-18", "close": 18.985, "volume": null}, {"date": "2020-08-19", "close": 18.985, "volume": null}, {"date": "2020-08-20", "close": 18.985, "volume": null}, {"date": "2020-08-21", "close": 15.5, "volume": 2107.0}, {"date": "2020-08-24", "close": 19.4, "volume": 106983.0}, {"date": "2020-08-25", "close": 17.78, "volume": 1444423.0}, {"date": "2020-08-26", "close": 18.93, "volume": 661892.0}, {"date": "2020-08-27", "close": 17.94, "volume": 425738.0}, {"date": "2020-08-28", "close": 16.46, "volume": 709502.0}, {"date": "2020-08-31", "close": 15.23, "volume": 486730.0}, {"date": "2020-09-01", "close": 16.28, "volume": 408778.0}, {"date": "2020-09-02", "close": 16.2, "volume": 440661.0}, {"date": "2020-09-03", "close": 15.23, "volume": 537189.0}, {"date": "2020-09-04", "close": 14.63, "volume": 234675.0}, {"date": "2020-09-08", "close": 13.3, "volume": 307060.0}, {"date": "2020-09-09", "close": 13.42, "volume": 285872.0}, {"date": "2020-09-10", "close": 14.0, "volume": 284395.0}, {"date": "2020-09-11", "close": 14.23, "volume": 180038.0}, {"date": "2020-09-14", "close": 13.76, "volume": 271780.0}, {"date": "2020-09-15", "close": 13.01, "volume": 290330.0}, {"date": "2020-09-16", "close": 13.46, "volume": 302764.0}, {"date": "2020-09-17", "close": 14.31, "volume": 229419.0}, {"date": "2020-09-18", "close": 13.94, "volume": 486764.0}, {"date": "2020-09-21", "close": 13.21, "volume": 265796.0}, {"date": "2020-09-22", "close": 12.95, "volume": 312272.0}, {"date": "2020-09-23", "close": 12.77, "volume": 178147.0}, {"date": "2020-09-24", "close": 13.74, "volume": 226635.0}, {"date": "2020-09-25", "close": 13.17, "volume": 174120.0}, {"date": "2020-09-28", "close": 13.86, "volume": 248264.0}, {"date": "2020-09-29", "close": 13.52, "volume": 239641.0}, {"date": "2020-09-30", "close": 13.03, "volume": 141163.0}, {"date": "2020-10-01", "close": 12.99, "volume": 126055.0}, {"date": "2020-10-02", "close": 13.11, "volume": 101729.0}, {"date": "2020-10-05", "close": 13.53, "volume": 162506.0}, {"date": "2020-10-06", "close": 13.92, "volume": 225181.0}, {"date": "2020-10-07", "close": 13.98, "volume": 126342.0}, {"date": "2020-10-08", "close": 14.93, "volume": 238199.0}, {"date": "2020-10-09", "close": 15.01, "volume": 171107.0}, {"date": "2020-10-12", "close": 15.08, "volume": 236458.0}, {"date": "2020-10-13", "close": 15.23, "volume": 126795.0}, {"date": "2020-10-14", "close": 15.05, "volume": 177794.0}, {"date": "2020-10-15", "close": 15.13, "volume": 154687.0}, {"date": "2020-10-16", "close": 15.01, "volume": 128501.0}, {"date": "2020-10-19", "close": 15.07, "volume": 135038.0}, {"date": "2020-10-20", "close": 15.79, "volume": 152373.0}, {"date": "2020-10-21", "close": 15.14, "volume": 128756.0}, {"date": "2020-10-22", "close": 14.94, "volume": 355014.0}, {"date": "2020-10-23", "close": 15.08, "volume": 81522.0}, {"date": "2020-10-26", "close": 14.17, "volume": 163052.0}, {"date": "2020-10-27", "close": 15.0, "volume": 133175.0}, {"date": "2020-10-28", "close": 15.21, "volume": 158545.0}, {"date": "2020-10-29", "close": 15.64, "volume": 290136.0}, {"date": "2020-10-30", "close": 15.13, "volume": 367454.0}, {"date": "2020-11-02", "close": 15.55, "volume": 101174.0}, {"date": "2020-11-03", "close": 15.75, "volume": 115765.0}, {"date": "2020-11-04", "close": 15.34, "volume": 337115.0}, {"date": "2020-11-05", "close": 15.37, "volume": 80180.0}, {"date": "2020-11-06", "close": 14.88, "volume": 101717.0}, {"date": "2020-11-09", "close": 14.24, "volume": 170445.0}, {"date": "2020-11-10", "close": 14.57, "volume": 81246.0}, {"date": "2020-11-11", "close": 14.58, "volume": 111214.0}, {"date": "2020-11-12", "close": 14.14, "volume": 117338.0}, {"date": "2020-11-13", "close": 14.2, "volume": 101098.0}, {"date": "2020-11-16", "close": 14.12, "volume": 108472.0}, {"date": "2020-11-17", "close": 13.99, "volume": 99338.0}, {"date": "2020-11-18", "close": 14.88, "volume": 226334.0}, {"date": "2020-11-19", "close": 14.96, "volume": 191091.0}, {"date": "2020-11-20", "close": 14.24, "volume": 92967.0}, {"date": "2020-11-23", "close": 14.45, "volume": 140577.0}, {"date": "2020-11-24", "close": 14.37, "volume": 86518.0}, {"date": "2020-11-25", "close": 13.98, "volume": 79761.0}, {"date": "2020-11-27", "close": 14.23, "volume": 59390.0}, {"date": "2020-11-30", "close": 13.885, "volume": 353531.0}, {"date": "2020-12-01", "close": 13.96, "volume": 204573.0}, {"date": "2020-12-02", "close": 13.9, "volume": 167349.0}, {"date": "2020-12-03", "close": 13.67, "volume": 125966.0}, {"date": "2020-12-04", "close": 13.84, "volume": 114632.0}, {"date": "2020-12-07", "close": 13.82, "volume": 160563.0}, {"date": "2020-12-08", "close": 13.9, "volume": 123820.0}, {"date": "2020-12-09", "close": 13.78, "volume": 155418.0}, {"date": "2020-12-10", "close": 13.95, "volume": 120086.0}, {"date": "2020-12-11", "close": 13.91, "volume": 317452.0}, {"date": "2020-12-14", "close": 14.07, "volume": 426325.0}, {"date": "2020-12-15", "close": 15.84, "volume": 1325170.0}, {"date": "2020-12-16", "close": 17.59, "volume": 2645768.0}, {"date": "2020-12-17", "close": 18.53, "volume": 748632.0}, {"date": "2020-12-18", "close": 17.85, "volume": 514539.0}, {"date": "2020-12-21", "close": 17.57, "volume": 383003.0}, {"date": "2020-12-22", "close": 18.16, "volume": 379075.0}, {"date": "2020-12-23", "close": 18.14, "volume": 258842.0}, {"date": "2020-12-24", "close": 17.48, "volume": 127068.0}, {"date": "2020-12-28", "close": 17.45, "volume": 221546.0}, {"date": "2020-12-29", "close": 16.81, "volume": 227260.0}, {"date": "2020-12-30", "close": 17.12, "volume": 210544.0}, {"date": "2020-12-31", "close": 17.03, "volume": 106072.0}, {"date": "2021-01-04", "close": 16.7, "volume": 172357.0}, {"date": "2021-01-05", "close": 17.36, "volume": 222444.0}, {"date": "2021-01-06", "close": 18.49, "volume": 363729.0}, {"date": "2021-01-07", "close": 19.44, "volume": 311683.0}, {"date": "2021-01-08", "close": 19.01, "volume": 235817.0}, {"date": "2021-01-11", "close": 19.44, "volume": 148752.0}, {"date": "2021-01-12", "close": 20.3, "volume": 343559.0}, {"date": "2021-01-13", "close": 19.86, "volume": 127543.0}, {"date": "2021-01-14", "close": 19.97, "volume": 136658.0}, {"date": "2021-01-15", "close": 19.73, "volume": 155470.0}, {"date": "2021-01-19", "close": 19.93, "volume": 122615.0}, {"date": "2021-01-20", "close": 19.48, "volume": 117951.0}, {"date": "2021-01-21", "close": 19.13, "volume": 247379.0}, {"date": "2021-01-22", "close": 19.84, "volume": 357671.0}, {"date": "2021-01-25", "close": 20.62, "volume": 266531.0}, {"date": "2021-01-26", "close": 20.24, "volume": 138118.0}, {"date": "2021-01-27", "close": 19.4, "volume": 222462.0}, {"date": "2021-01-28", "close": 19.78, "volume": 146855.0}, {"date": "2021-01-29", "close": 18.98, "volume": 145319.0}, {"date": "2021-02-01", "close": 19.59, "volume": 146657.0}, {"date": "2021-02-02", "close": 19.56, "volume": 96083.0}, {"date": "2021-02-03", "close": 19.34, "volume": 122500.0}, {"date": "2021-02-04", "close": 19.91, "volume": 153666.0}, {"date": "2021-02-05", "close": 19.49, "volume": 134060.0}, {"date": "2021-02-08", "close": 19.67, "volume": 90348.0}, {"date": "2021-02-09", "close": 20.16, "volume": 166425.0}, {"date": "2021-02-10", "close": 21.0, "volume": 206018.0}, {"date": "2021-02-11", "close": 22.5, "volume": 348355.0}, {"date": "2021-02-12", "close": 23.31, "volume": 246415.0}, {"date": "2021-02-16", "close": 23.25, "volume": 213573.0}, {"date": "2021-02-17", "close": 22.83, "volume": 114781.0}, {"date": "2021-02-18", "close": 22.24, "volume": 112187.0}, {"date": "2021-02-19", "close": 23.33, "volume": 136307.0}, {"date": "2021-02-22", "close": 22.47, "volume": 117054.0}, {"date": "2021-02-23", "close": 21.75, "volume": 214106.0}, {"date": "2021-02-24", "close": 21.61, "volume": 103755.0}, {"date": "2021-02-25", "close": 20.9, "volume": 105418.0}, {"date": "2021-02-26", "close": 20.01, "volume": 113789.0}, {"date": "2021-03-01", "close": 21.14, "volume": 83030.0}, {"date": "2021-03-02", "close": 20.77, "volume": 70616.0}, {"date": "2021-03-03", "close": 20.2, "volume": 69974.0}, {"date": "2021-03-04", "close": 20.74, "volume": 212396.0}, {"date": "2021-03-05", "close": 21.33, "volume": 204321.0}, {"date": "2021-03-08", "close": 21.65, "volume": 141044.0}, {"date": "2021-03-09", "close": 22.51, "volume": 133481.0}, {"date": "2021-03-10", "close": 22.52, "volume": 88690.0}, {"date": "2021-03-11", "close": 22.93, "volume": 82768.0}, {"date": "2021-03-12", "close": 22.7, "volume": 98944.0}, {"date": "2021-03-15", "close": 21.92, "volume": 208169.0}, {"date": "2021-03-16", "close": 22.54, "volume": 143949.0}, {"date": "2021-03-17", "close": 23.22, "volume": 401032.0}, {"date": "2021-03-18", "close": 26.0, "volume": 1307656.0}, {"date": "2021-03-19", "close": 26.14, "volume": 573299.0}, {"date": "2021-03-22", "close": 26.03, "volume": 377395.0}, {"date": "2021-03-23", "close": 25.42, "volume": 158928.0}, {"date": "2021-03-24", "close": 24.63, "volume": 214770.0}, {"date": "2021-03-25", "close": 25.25, "volume": 145389.0}, {"date": "2021-03-26", "close": 26.1, "volume": 166440.0}, {"date": "2021-03-29", "close": 25.03, "volume": 88874.0}, {"date": "2021-03-30", "close": 24.75, "volume": 92681.0}, {"date": "2021-03-31", "close": 25.2, "volume": 84329.0}, {"date": "2021-04-01", "close": 26.07, "volume": 157184.0}, {"date": "2021-04-05", "close": 26.36, "volume": 102712.0}, {"date": "2021-04-06", "close": 25.82, "volume": 84232.0}, {"date": "2021-04-07", "close": 25.43, "volume": 68883.0}, {"date": "2021-04-08", "close": 26.64, "volume": 254375.0}, {"date": "2021-04-09", "close": 26.57, "volume": 120868.0}, {"date": "2021-04-12", "close": 28.86, "volume": 377750.0}, {"date": "2021-04-13", "close": 28.52, "volume": 337466.0}, {"date": "2021-04-14", "close": 27.31, "volume": 171267.0}, {"date": "2021-04-15", "close": 26.9, "volume": 146545.0}, {"date": "2021-04-16", "close": 26.33, "volume": 220998.0}, {"date": "2021-04-19", "close": 25.88, "volume": 140574.0}, {"date": "2021-04-20", "close": 25.34, "volume": 114215.0}, {"date": "2021-04-21", "close": 26.04, "volume": 78623.0}, {"date": "2021-04-22", "close": 25.91, "volume": 76672.0}, {"date": "2021-04-23", "close": 26.61, "volume": 86547.0}, {"date": "2021-04-26", "close": 26.98, "volume": 99103.0}, {"date": "2021-04-27", "close": 27.2, "volume": 109539.0}, {"date": "2021-04-28", "close": 26.62, "volume": 69353.0}, {"date": "2021-04-29", "close": 26.88, "volume": 79967.0}, {"date": "2021-04-30", "close": 25.85, "volume": 125245.0}, {"date": "2021-05-03", "close": 26.44, "volume": 108932.0}, {"date": "2021-05-04", "close": 26.56, "volume": 170174.0}, {"date": "2021-05-05", "close": 27.17, "volume": 79390.0}, {"date": "2021-05-06", "close": 26.88, "volume": 104543.0}, {"date": "2021-05-07", "close": 27.54, "volume": 91434.0}, {"date": "2021-05-10", "close": 27.23, "volume": 120713.0}, {"date": "2021-05-11", "close": 27.26, "volume": 81625.0}, {"date": "2021-05-12", "close": 27.61, "volume": 214990.0}, {"date": "2021-05-13", "close": 27.94, "volume": 120971.0}, {"date": "2021-05-14", "close": 29.75, "volume": 167438.0}, {"date": "2021-05-17", "close": 31.29, "volume": 255360.0}, {"date": "2021-05-18", "close": 31.4, "volume": 280496.0}, {"date": "2021-05-19", "close": 31.46, "volume": 139383.0}, {"date": "2021-05-20", "close": 30.94, "volume": 155486.0}, {"date": "2021-05-21", "close": 31.56, "volume": 77869.0}, {"date": "2021-05-24", "close": 31.08, "volume": 127502.0}, {"date": "2021-05-25", "close": 30.83, "volume": 86851.0}, {"date": "2021-05-26", "close": 31.77, "volume": 152903.0}, {"date": "2021-05-27", "close": 32.69, "volume": 291254.0}, {"date": "2021-05-28", "close": 32.03, "volume": 68745.0}, {"date": "2021-06-01", "close": 32.41, "volume": 148878.0}, {"date": "2021-06-02", "close": 32.4, "volume": 226105.0}, {"date": "2021-06-03", "close": 31.89, "volume": 81006.0}, {"date": "2021-06-04", "close": 31.32, "volume": 132537.0}, {"date": "2021-06-07", "close": 31.88, "volume": 164960.0}, {"date": "2021-06-08", "close": 32.54, "volume": 132730.0}, {"date": "2021-06-09", "close": 32.5, "volume": 85243.0}, {"date": "2021-06-10", "close": 31.66, "volume": 61069.0}, {"date": "2021-06-11", "close": 32.11, "volume": 64285.0}, {"date": "2021-06-14", "close": 30.99, "volume": 122700.0}, {"date": "2021-06-15", "close": 30.69, "volume": 124795.0}, {"date": "2021-06-16", "close": 31.34, "volume": 91057.0}, {"date": "2021-06-17", "close": 30.46, "volume": 98841.0}, {"date": "2021-06-18", "close": 32.35, "volume": 192568.0}, {"date": "2021-06-21", "close": 34.22, "volume": 261993.0}, {"date": "2021-06-22", "close": 32.03, "volume": 212377.0}, {"date": "2021-06-23", "close": 31.92, "volume": 128365.0}, {"date": "2021-06-24", "close": 32.99, "volume": 90552.0}, {"date": "2021-06-25", "close": 32.53, "volume": 243177.0}, {"date": "2021-06-28", "close": 33.2, "volume": 118328.0}, {"date": "2021-06-29", "close": 34.06, "volume": 126454.0}, {"date": "2021-06-30", "close": 35.14, "volume": 180507.0}, {"date": "2021-07-01", "close": 36.03, "volume": 151960.0}, {"date": "2021-07-02", "close": 34.0, "volume": 177080.0}, {"date": "2021-07-06", "close": 34.2, "volume": 121026.0}, {"date": "2021-07-07", "close": 33.48, "volume": 64587.0}, {"date": "2021-07-08", "close": 32.64, "volume": 82418.0}, {"date": "2021-07-09", "close": 33.79, "volume": 58121.0}, {"date": "2021-07-12", "close": 34.18, "volume": 89984.0}, {"date": "2021-07-13", "close": 33.49, "volume": 82463.0}, {"date": "2021-07-14", "close": 33.9, "volume": 129656.0}, {"date": "2021-07-15", "close": 35.93, "volume": 542608.0}, {"date": "2021-07-16", "close": 28.04, "volume": 1990519.0}, {"date": "2021-07-19", "close": 28.77, "volume": 678168.0}, {"date": "2021-07-20", "close": 29.0, "volume": 366903.0}, {"date": "2021-07-21", "close": 29.82, "volume": 224167.0}, {"date": "2021-07-22", "close": 28.43, "volume": 202684.0}, {"date": "2021-07-23", "close": 27.37, "volume": 219840.0}, {"date": "2021-07-26", "close": 28.54, "volume": 125484.0}, {"date": "2021-07-27", "close": 27.14, "volume": 190642.0}, {"date": "2021-07-28", "close": 27.6, "volume": 122266.0}, {"date": "2021-07-29", "close": 27.69, "volume": 104187.0}, {"date": "2021-07-30", "close": 26.98, "volume": 120010.0}, {"date": "2021-08-02", "close": 27.86, "volume": 185079.0}, {"date": "2021-08-03", "close": 28.34, "volume": 90526.0}, {"date": "2021-08-04", "close": 27.43, "volume": 75888.0}, {"date": "2021-08-05", "close": 28.12, "volume": 85023.0}, {"date": "2021-08-06", "close": 28.66, "volume": 120112.0}, {"date": "2021-08-09", "close": 28.95, "volume": 126829.0}, {"date": "2021-08-10", "close": 29.1, "volume": 142240.0}, {"date": "2021-08-11", "close": 29.68, "volume": 173441.0}, {"date": "2021-08-12", "close": 28.15, "volume": 163172.0}, {"date": "2021-08-13", "close": 27.51, "volume": 100152.0}, {"date": "2021-08-16", "close": 27.55, "volume": 68490.0}, {"date": "2021-08-17", "close": 26.59, "volume": 147701.0}, {"date": "2021-08-18", "close": 26.33, "volume": 120964.0}, {"date": "2021-08-19", "close": 26.41, "volume": 93670.0}, {"date": "2021-08-20", "close": 27.09, "volume": 85404.0}, {"date": "2021-08-23", "close": 26.76, "volume": 82751.0}, {"date": "2021-08-24", "close": 26.86, "volume": 52361.0}, {"date": "2021-08-25", "close": 27.21, "volume": 91810.0}, {"date": "2021-08-26", "close": 26.84, "volume": 78066.0}, {"date": "2021-08-27", "close": 27.21, "volume": 65712.0}, {"date": "2021-08-30", "close": 27.52, "volume": 108784.0}, {"date": "2021-08-31", "close": 27.83, "volume": 73911.0}, {"date": "2021-09-01", "close": 27.4, "volume": 172727.0}, {"date": "2021-09-02", "close": 25.31, "volume": 441162.0}, {"date": "2021-09-03", "close": 26.16, "volume": 213800.0}, {"date": "2021-09-07", "close": 25.66, "volume": 109274.0}, {"date": "2021-09-08", "close": 25.3, "volume": 111666.0}, {"date": "2021-09-09", "close": 26.23, "volume": 275674.0}, {"date": "2021-09-10", "close": 25.9, "volume": 492957.0}, {"date": "2021-09-13", "close": 24.25, "volume": 231249.0}, {"date": "2021-09-14", "close": 24.94, "volume": 273776.0}, {"date": "2021-09-15", "close": 25.08, "volume": 128747.0}, {"date": "2021-09-16", "close": 25.3, "volume": 139313.0}, {"date": "2021-09-17", "close": 25.99, "volume": 238716.0}, {"date": "2021-09-20", "close": 25.68, "volume": 156782.0}, {"date": "2021-09-21", "close": 25.12, "volume": 252162.0}, {"date": "2021-09-22", "close": 25.02, "volume": 125863.0}, {"date": "2021-09-23", "close": 25.67, "volume": 99874.0}, {"date": "2021-09-24", "close": 25.51, "volume": 72386.0}, {"date": "2021-09-27", "close": 25.71, "volume": 84462.0}, {"date": "2021-09-28", "close": 25.25, "volume": 55830.0}, {"date": "2021-09-29", "close": 25.5, "volume": 73854.0}, {"date": "2021-09-30", "close": 24.56, "volume": 146394.0}, {"date": "2021-10-01", "close": 24.46, "volume": 367548.0}, {"date": "2021-10-04", "close": 24.57, "volume": 136196.0}, {"date": "2021-10-05", "close": 24.92, "volume": 132536.0}, {"date": "2021-10-06", "close": 24.45, "volume": 93528.0}, {"date": "2021-10-07", "close": 24.87, "volume": 150446.0}, {"date": "2021-10-08", "close": 24.53, "volume": 58428.0}, {"date": "2021-10-11", "close": 23.96, "volume": 84214.0}, {"date": "2021-10-12", "close": 24.16, "volume": 109899.0}, {"date": "2021-10-13", "close": 23.89, "volume": 67963.0}, {"date": "2021-10-14", "close": 24.03, "volume": 73445.0}, {"date": "2021-10-15", "close": 23.36, "volume": 146842.0}, {"date": "2021-10-18", "close": 24.07, "volume": 85171.0}, {"date": "2021-10-19", "close": 24.0, "volume": 62837.0}, {"date": "2021-10-20", "close": 23.98, "volume": 100554.0}, {"date": "2021-10-21", "close": 23.91, "volume": 55727.0}, {"date": "2021-10-22", "close": 23.66, "volume": 47324.0}, {"date": "2021-10-25", "close": 23.78, "volume": 58567.0}, {"date": "2021-10-26", "close": 22.92, "volume": 79045.0}, {"date": "2021-10-27", "close": 21.79, "volume": 426653.0}, {"date": "2021-10-28", "close": 22.2, "volume": 288139.0}, {"date": "2021-10-29", "close": 22.78, "volume": 254688.0}, {"date": "2021-11-01", "close": 22.72, "volume": 130687.0}, {"date": "2021-11-02", "close": 22.55, "volume": 160973.0}, {"date": "2021-11-03", "close": 23.46, "volume": 144297.0}, {"date": "2021-11-04", "close": 23.24, "volume": 82105.0}, {"date": "2021-11-05", "close": 23.49, "volume": 210161.0}, {"date": "2021-11-08", "close": 23.18, "volume": 117959.0}, {"date": "2021-11-09", "close": 23.36, "volume": 63103.0}, {"date": "2021-11-10", "close": 23.1, "volume": 83370.0}, {"date": "2021-11-11", "close": 23.37, "volume": 96882.0}, {"date": "2021-11-12", "close": 24.24, "volume": 115884.0}, {"date": "2021-11-15", "close": 24.71, "volume": 72722.0}, {"date": "2021-11-16", "close": 25.08, "volume": 72304.0}, {"date": "2021-11-17", "close": 24.75, "volume": 61354.0}, {"date": "2021-11-18", "close": 24.5, "volume": 114006.0}, {"date": "2021-11-19", "close": 24.57, "volume": 94913.0}, {"date": "2021-11-22", "close": 24.18, "volume": 88573.0}, {"date": "2021-11-23", "close": 23.97, "volume": 76856.0}, {"date": "2021-11-24", "close": 24.0, "volume": 71978.0}, {"date": "2021-11-26", "close": 23.44, "volume": 62200.0}, {"date": "2021-11-29", "close": 23.02, "volume": 89096.0}, {"date": "2021-11-30", "close": 23.59, "volume": 77588.0}, {"date": "2021-12-01", "close": 23.03, "volume": 116134.0}, {"date": "2021-12-02", "close": 23.26, "volume": 69614.0}, {"date": "2021-12-03", "close": 22.15, "volume": 197746.0}, {"date": "2021-12-06", "close": 21.24, "volume": 155162.0}, {"date": "2021-12-07", "close": 21.63, "volume": 137578.0}, {"date": "2021-12-08", "close": 21.63, "volume": 248716.0}, {"date": "2021-12-09", "close": 21.02, "volume": 334338.0}, {"date": "2021-12-10", "close": 18.21, "volume": 1026199.0}, {"date": "2021-12-13", "close": 18.3, "volume": 244933.0}, {"date": "2021-12-14", "close": 19.4, "volume": 312909.0}, {"date": "2021-12-15", "close": 19.61, "volume": 269427.0}, {"date": "2021-12-16", "close": 18.43, "volume": 263666.0}, {"date": "2021-12-17", "close": 18.48, "volume": 179858.0}, {"date": "2021-12-20", "close": 18.75, "volume": 202245.0}, {"date": "2021-12-21", "close": 18.47, "volume": 166657.0}, {"date": "2021-12-22", "close": 18.85, "volume": 171997.0}, {"date": "2021-12-23", "close": 18.98, "volume": 150646.0}, {"date": "2021-12-27", "close": 19.25, "volume": 162687.0}, {"date": "2021-12-28", "close": 19.55, "volume": 158305.0}, {"date": "2021-12-29", "close": 19.17, "volume": 99063.0}, {"date": "2021-12-30", "close": 19.73, "volume": 130890.0}, {"date": "2021-12-31", "close": 19.93, "volume": 102190.0}, {"date": "2022-01-03", "close": 20.02, "volume": 116888.0}, {"date": "2022-01-04", "close": 19.34, "volume": 130157.0}, {"date": "2022-01-05", "close": 18.44, "volume": 234801.0}, {"date": "2022-01-06", "close": 18.31, "volume": 142399.0}, {"date": "2022-01-07", "close": 18.34, "volume": 74734.0}, {"date": "2022-01-10", "close": 18.37, "volume": 159321.0}, {"date": "2022-01-11", "close": 17.87, "volume": 109836.0}, {"date": "2022-01-12", "close": 17.25, "volume": 183396.0}, {"date": "2022-01-13", "close": 17.08, "volume": 91506.0}, {"date": "2022-01-14", "close": 17.15, "volume": 114570.0}, {"date": "2022-01-18", "close": 16.6, "volume": 122248.0}, {"date": "2022-01-19", "close": 16.59, "volume": 129596.0}, {"date": "2022-01-20", "close": 16.53, "volume": 166843.0}, {"date": "2022-01-21", "close": 16.15, "volume": 164914.0}, {"date": "2022-01-24", "close": 16.38, "volume": 302130.0}, {"date": "2022-01-25", "close": 16.31, "volume": 119474.0}, {"date": "2022-01-26", "close": 15.92, "volume": 159015.0}, {"date": "2022-01-27", "close": 15.93, "volume": 330945.0}, {"date": "2022-01-28", "close": 16.04, "volume": 134296.0}, {"date": "2022-01-31", "close": 16.58, "volume": 144247.0}, {"date": "2022-02-01", "close": 16.99, "volume": 196088.0}, {"date": "2022-02-02", "close": 17.17, "volume": 134107.0}, {"date": "2022-02-03", "close": 16.55, "volume": 135270.0}, {"date": "2022-02-04", "close": 16.63, "volume": 127010.0}, {"date": "2022-02-07", "close": 16.71, "volume": 81338.0}, {"date": "2022-02-08", "close": 16.99, "volume": 70939.0}, {"date": "2022-02-09", "close": 17.33, "volume": 62379.0}, {"date": "2022-02-10", "close": 17.28, "volume": 113705.0}, {"date": "2022-02-11", "close": 17.05, "volume": 106534.0}, {"date": "2022-02-14", "close": 17.05, "volume": 75198.0}, {"date": "2022-02-15", "close": 17.22, "volume": 94644.0}, {"date": "2022-02-16", "close": 17.27, "volume": 45692.0}, {"date": "2022-02-17", "close": 16.88, "volume": 69408.0}, {"date": "2022-02-18", "close": 16.94, "volume": 90600.0}, {"date": "2022-02-22", "close": 16.71, "volume": 88236.0}, {"date": "2022-02-23", "close": 16.42, "volume": 77649.0}, {"date": "2022-02-24", "close": 16.46, "volume": 155052.0}, {"date": "2022-02-25", "close": 16.78, "volume": 72488.0}, {"date": "2022-02-28", "close": 15.63, "volume": 277126.0}, {"date": "2022-03-01", "close": 15.46, "volume": 85463.0}, {"date": "2022-03-02", "close": 16.28, "volume": 106909.0}, {"date": "2022-03-03", "close": 15.88, "volume": 56553.0}, {"date": "2022-03-04", "close": 15.18, "volume": 163067.0}, {"date": "2022-03-07", "close": 15.21, "volume": 104987.0}, {"date": "2022-03-08", "close": 15.0, "volume": 99185.0}, {"date": "2022-03-09", "close": 15.6, "volume": 76038.0}, {"date": "2022-03-10", "close": 15.38, "volume": 208499.0}, {"date": "2022-03-11", "close": 14.31, "volume": 513959.0}, {"date": "2022-03-14", "close": 13.41, "volume": 221841.0}, {"date": "2022-03-15", "close": 13.72, "volume": 321016.0}, {"date": "2022-03-16", "close": 14.75, "volume": 220639.0}, {"date": "2022-03-17", "close": 14.7, "volume": 66197.0}, {"date": "2022-03-18", "close": 14.82, "volume": 152171.0}, {"date": "2022-03-21", "close": 14.09, "volume": 70311.0}, {"date": "2022-03-22", "close": 14.34, "volume": 87499.0}, {"date": "2022-03-23", "close": 13.8, "volume": 72576.0}, {"date": "2022-03-24", "close": 13.63, "volume": 74383.0}, {"date": "2022-03-25", "close": 13.75, "volume": 128538.0}, {"date": "2022-03-28", "close": 13.87, "volume": 103983.0}, {"date": "2022-03-29", "close": 14.12, "volume": 110900.0}, {"date": "2022-03-30", "close": 13.51, "volume": 71421.0}, {"date": "2022-03-31", "close": 13.13, "volume": 102594.0}, {"date": "2022-04-01", "close": 13.67, "volume": 172818.0}, {"date": "2022-04-04", "close": 13.97, "volume": 106314.0}, {"date": "2022-04-05", "close": 13.63, "volume": 138653.0}, {"date": "2022-04-06", "close": 13.3, "volume": 171614.0}, {"date": "2022-04-07", "close": 13.35, "volume": 117295.0}, {"date": "2022-04-08", "close": 13.65, "volume": 94383.0}, {"date": "2022-04-11", "close": 13.5, "volume": 108331.0}, {"date": "2022-04-12", "close": 13.28, "volume": 94641.0}, {"date": "2022-04-13", "close": 13.62, "volume": 135712.0}, {"date": "2022-04-14", "close": 13.76, "volume": 95963.0}, {"date": "2022-04-18", "close": 13.61, "volume": 100560.0}, {"date": "2022-04-19", "close": 13.96, "volume": 106982.0}, {"date": "2022-04-20", "close": 13.9, "volume": 118473.0}, {"date": "2022-04-21", "close": 13.31, "volume": 218868.0}, {"date": "2022-04-22", "close": 13.15, "volume": 227075.0}, {"date": "2022-04-25", "close": 13.33, "volume": 257725.0}, {"date": "2022-04-26", "close": 12.86, "volume": 157764.0}, {"date": "2022-04-27", "close": 12.81, "volume": 137976.0}, {"date": "2022-04-28", "close": 12.9, "volume": 102715.0}, {"date": "2022-04-29", "close": 12.6, "volume": 132007.0}, {"date": "2022-05-02", "close": 12.7, "volume": 107325.0}, {"date": "2022-05-03", "close": 12.78, "volume": 72079.0}, {"date": "2022-05-04", "close": 12.96, "volume": 117023.0}, {"date": "2022-05-05", "close": 12.45, "volume": 157841.0}, {"date": "2022-05-06", "close": 12.23, "volume": 125051.0}, {"date": "2022-05-09", "close": 11.55, "volume": 168115.0}, {"date": "2022-05-10", "close": 11.65, "volume": 121528.0}, {"date": "2022-05-11", "close": 11.01, "volume": 115594.0}, {"date": "2022-05-12", "close": 11.17, "volume": 92395.0}, {"date": "2022-05-13", "close": 11.46, "volume": 94336.0}, {"date": "2022-05-16", "close": 11.16, "volume": 96496.0}, {"date": "2022-05-17", "close": 11.57, "volume": 63474.0}, {"date": "2022-05-18", "close": 10.98, "volume": 89320.0}, {"date": "2022-05-19", "close": 10.9, "volume": 116126.0}, {"date": "2022-05-20", "close": 10.58, "volume": 150134.0}, {"date": "2022-05-23", "close": 10.99, "volume": 181552.0}, {"date": "2022-05-24", "close": 10.46, "volume": 168154.0}, {"date": "2022-05-25", "close": 11.19, "volume": 190736.0}, {"date": "2022-05-26", "close": 11.98, "volume": 108180.0}, {"date": "2022-05-27", "close": 11.64, "volume": 147304.0}, {"date": "2022-05-31", "close": 11.57, "volume": 94179.0}, {"date": "2022-06-01", "close": 11.32, "volume": 109208.0}, {"date": "2022-06-02", "close": 11.71, "volume": 117487.0}, {"date": "2022-06-03", "close": 11.51, "volume": 126260.0}, {"date": "2022-06-06", "close": 11.39, "volume": 186381.0}, {"date": "2022-06-07", "close": 11.58, "volume": 209558.0}, {"date": "2022-06-08", "close": 11.27, "volume": 104649.0}, {"date": "2022-06-09", "close": 11.36, "volume": 166786.0}, {"date": "2022-06-10", "close": 11.18, "volume": 127301.0}, {"date": "2022-06-13", "close": 10.8, "volume": 129399.0}, {"date": "2022-06-14", "close": 10.48, "volume": 131486.0}, {"date": "2022-06-15", "close": 10.46, "volume": 174636.0}, {"date": "2022-06-16", "close": 9.86, "volume": 214381.0}, {"date": "2022-06-17", "close": 10.0, "volume": 207665.0}, {"date": "2022-06-21", "close": 9.72, "volume": 292595.0}, {"date": "2022-06-22", "close": 9.51, "volume": 216045.0}, {"date": "2022-06-23", "close": 10.48, "volume": 192631.0}, {"date": "2022-06-24", "close": 10.75, "volume": 1862958.0}, {"date": "2022-06-27", "close": 10.31, "volume": 86891.0}, {"date": "2022-06-28", "close": 9.96, "volume": 76631.0}, {"date": "2022-06-29", "close": 9.7, "volume": 85349.0}, {"date": "2022-06-30", "close": 9.51, "volume": 97431.0}, {"date": "2022-07-01", "close": 9.54, "volume": 114262.0}, {"date": "2022-07-05", "close": 9.56, "volume": 152982.0}, {"date": "2022-07-06", "close": 9.26, "volume": 81286.0}, {"date": "2022-07-07", "close": 9.45, "volume": 94639.0}, {"date": "2022-07-08", "close": 9.43, "volume": 87400.0}, {"date": "2022-07-11", "close": 9.15, "volume": 110607.0}, {"date": "2022-07-12", "close": 8.97, "volume": 150773.0}, {"date": "2022-07-13", "close": 9.27, "volume": 104825.0}, {"date": "2022-07-14", "close": 9.42, "volume": 256017.0}, {"date": "2022-07-15", "close": 8.37, "volume": 615107.0}, {"date": "2022-07-18", "close": 8.03, "volume": 228679.0}, {"date": "2022-07-19", "close": 8.0, "volume": 230566.0}, {"date": "2022-07-20", "close": 7.96, "volume": 164589.0}, {"date": "2022-07-21", "close": 8.01, "volume": 379108.0}, {"date": "2022-07-22", "close": 7.78, "volume": 199972.0}, {"date": "2022-07-25", "close": 7.97, "volume": 282107.0}, {"date": "2022-07-26", "close": 7.75, "volume": 193720.0}, {"date": "2022-07-27", "close": 7.94, "volume": 117927.0}, {"date": "2022-07-28", "close": 7.94, "volume": 125699.0}, {"date": "2022-07-29", "close": 7.9, "volume": 150338.0}, {"date": "2022-08-01", "close": 7.54, "volume": 170595.0}, {"date": "2022-08-02", "close": 7.34, "volume": 167133.0}, {"date": "2022-08-03", "close": 7.31, "volume": 94206.0}, {"date": "2022-08-04", "close": 7.29, "volume": 139458.0}, {"date": "2022-08-05", "close": 7.27, "volume": 114361.0}, {"date": "2022-08-08", "close": 7.99, "volume": 194577.0}, {"date": "2022-08-09", "close": 8.07, "volume": 176551.0}, {"date": "2022-08-10", "close": 8.51, "volume": 200165.0}, {"date": "2022-08-11", "close": 8.81, "volume": 140420.0}, {"date": "2022-08-12", "close": 9.07, "volume": 73746.0}, {"date": "2022-08-15", "close": 8.89, "volume": 94788.0}, {"date": "2022-08-16", "close": 8.99, "volume": 81240.0}, {"date": "2022-08-17", "close": 8.84, "volume": 61133.0}, {"date": "2022-08-18", "close": 8.88, "volume": 39108.0}, {"date": "2022-08-19", "close": 8.69, "volume": 112339.0}, {"date": "2022-08-22", "close": 8.4, "volume": 79741.0}, {"date": "2022-08-23", "close": 8.4, "volume": 52476.0}, {"date": "2022-08-24", "close": 8.25, "volume": 32450.0}, {"date": "2022-08-25", "close": 8.43, "volume": 37553.0}, {"date": "2022-08-26", "close": 8.0, "volume": 63599.0}, {"date": "2022-08-29", "close": 7.77, "volume": 70149.0}, {"date": "2022-08-30", "close": 9.1, "volume": 810072.0}, {"date": "2022-08-31", "close": 8.59, "volume": 172221.0}, {"date": "2022-09-01", "close": 8.31, "volume": 87821.0}, {"date": "2022-09-02", "close": 8.29, "volume": 89224.0}, {"date": "2022-09-06", "close": 8.12, "volume": 72167.0}, {"date": "2022-09-07", "close": 8.43, "volume": 56803.0}, {"date": "2022-09-08", "close": 8.44, "volume": 81130.0}, {"date": "2022-09-09", "close": 8.46, "volume": 233871.0}, {"date": "2022-09-12", "close": 9.08, "volume": 196676.0}, {"date": "2022-09-13", "close": 9.35, "volume": 221460.0}, {"date": "2022-09-14", "close": 9.39, "volume": 139348.0}, {"date": "2022-09-15", "close": 9.48, "volume": 136274.0}, {"date": "2022-09-16", "close": 9.51, "volume": 251446.0}, {"date": "2022-09-19", "close": 9.65, "volume": 153826.0}, {"date": "2022-09-20", "close": 8.81, "volume": 88620.0}, {"date": "2022-09-21", "close": 8.37, "volume": 85216.0}, {"date": "2022-09-22", "close": 8.39, "volume": 97153.0}, {"date": "2022-09-23", "close": 8.43, "volume": 97283.0}, {"date": "2022-09-26", "close": 8.57, "volume": 112324.0}, {"date": "2022-09-27", "close": 8.0, "volume": 80943.0}, {"date": "2022-09-28", "close": 8.04, "volume": 102174.0}, {"date": "2022-09-29", "close": 8.05, "volume": 80638.0}, {"date": "2022-09-30", "close": 8.77, "volume": 195234.0}, {"date": "2022-10-03", "close": 8.41, "volume": 165876.0}, {"date": "2022-10-04", "close": 8.89, "volume": 125273.0}, {"date": "2022-10-05", "close": 8.86, "volume": 45434.0}, {"date": "2022-10-06", "close": 9.2, "volume": 63461.0}, {"date": "2022-10-07", "close": 8.94, "volume": 73859.0}, {"date": "2022-10-10", "close": 9.01, "volume": 61549.0}, {"date": "2022-10-11", "close": 8.81, "volume": 49176.0}, {"date": "2022-10-12", "close": 8.84, "volume": 72596.0}, {"date": "2022-10-13", "close": 8.71, "volume": 146233.0}, {"date": "2022-10-14", "close": 8.73, "volume": 105652.0}, {"date": "2022-10-17", "close": 9.12, "volume": 317803.0}, {"date": "2022-10-18", "close": 9.37, "volume": 180716.0}, {"date": "2022-10-19", "close": 9.1, "volume": 97602.0}, {"date": "2022-10-20", "close": 9.17, "volume": 69253.0}, {"date": "2022-10-21", "close": 8.59, "volume": 246012.0}, {"date": "2022-10-24", "close": 8.64, "volume": 124583.0}, {"date": "2022-10-25", "close": 8.9, "volume": 104344.0}, {"date": "2022-10-26", "close": 9.08, "volume": 132279.0}, {"date": "2022-10-27", "close": 8.93, "volume": 69141.0}, {"date": "2022-10-28", "close": 8.96, "volume": 53423.0}, {"date": "2022-10-31", "close": 8.92, "volume": 57662.0}, {"date": "2022-11-01", "close": 8.86, "volume": 61538.0}, {"date": "2022-11-02", "close": 8.92, "volume": 97438.0}, {"date": "2022-11-03", "close": 8.87, "volume": 76527.0}, {"date": "2022-11-04", "close": 8.97, "volume": 39603.0}, {"date": "2022-11-07", "close": 9.38, "volume": 56797.0}, {"date": "2022-11-08", "close": 9.19, "volume": 66133.0}, {"date": "2022-11-09", "close": 8.55, "volume": 54917.0}, {"date": "2022-11-10", "close": 8.57, "volume": 66904.0}, {"date": "2022-11-11", "close": 8.66, "volume": 56729.0}, {"date": "2022-11-14", "close": 8.55, "volume": 62750.0}, {"date": "2022-11-15", "close": 8.8, "volume": 173178.0}, {"date": "2022-11-16", "close": 8.22, "volume": 96746.0}, {"date": "2022-11-17", "close": 8.22, "volume": 88289.0}, {"date": "2022-11-18", "close": 8.21, "volume": 53117.0}, {"date": "2022-11-21", "close": 8.35, "volume": 68274.0}, {"date": "2022-11-22", "close": 8.8, "volume": 55064.0}, {"date": "2022-11-23", "close": 9.07, "volume": 41996.0}, {"date": "2022-11-25", "close": 9.42, "volume": 32032.0}, {"date": "2022-11-28", "close": 9.46, "volume": 129450.0}, {"date": "2022-11-29", "close": 9.63, "volume": 41251.0}, {"date": "2022-11-30", "close": 9.46, "volume": 70152.0}, {"date": "2022-12-01", "close": 9.55, "volume": 91630.0}, {"date": "2022-12-02", "close": 11.24, "volume": 519663.0}, {"date": "2022-12-05", "close": 10.96, "volume": 148703.0}, {"date": "2022-12-06", "close": 10.73, "volume": 70974.0}, {"date": "2022-12-07", "close": 10.66, "volume": 48891.0}, {"date": "2022-12-08", "close": 10.99, "volume": 38828.0}, {"date": "2022-12-09", "close": 10.58, "volume": 32016.0}, {"date": "2022-12-12", "close": 10.22, "volume": 52786.0}, {"date": "2022-12-13", "close": 10.1, "volume": 48941.0}, {"date": "2022-12-14", "close": 10.15, "volume": 56852.0}, {"date": "2022-12-15", "close": 10.17, "volume": 51697.0}, {"date": "2022-12-16", "close": 9.87, "volume": 165579.0}, {"date": "2022-12-19", "close": 9.62, "volume": 66475.0}, {"date": "2022-12-20", "close": 9.6, "volume": 37928.0}, {"date": "2022-12-21", "close": 9.55, "volume": 17228.0}, {"date": "2022-12-22", "close": 9.78, "volume": 35399.0}, {"date": "2022-12-23", "close": 9.67, "volume": 34228.0}, {"date": "2022-12-27", "close": 9.74, "volume": 80923.0}, {"date": "2022-12-28", "close": 9.7, "volume": 59668.0}, {"date": "2022-12-29", "close": 10.03, "volume": 100133.0}, {"date": "2022-12-30", "close": 10.02, "volume": 86782.0}, {"date": "2023-01-03", "close": 10.26, "volume": 75584.0}, {"date": "2023-01-04", "close": 10.72, "volume": 53684.0}, {"date": "2023-01-05", "close": 10.76, "volume": 39736.0}, {"date": "2023-01-06", "close": 10.76, "volume": 29144.0}, {"date": "2023-01-09", "close": 10.69, "volume": 58435.0}, {"date": "2023-01-10", "close": 10.94, "volume": 63282.0}, {"date": "2023-01-11", "close": 10.79, "volume": 27985.0}, {"date": "2023-01-12", "close": 10.91, "volume": 44306.0}, {"date": "2023-01-13", "close": 10.87, "volume": 20959.0}, {"date": "2023-01-17", "close": 10.65, "volume": 42254.0}, {"date": "2023-01-18", "close": 10.35, "volume": 48623.0}, {"date": "2023-01-19", "close": 10.29, "volume": 54923.0}, {"date": "2023-01-20", "close": 10.74, "volume": 40054.0}, {"date": "2023-01-23", "close": 10.94, "volume": 53275.0}, {"date": "2023-01-24", "close": 10.38, "volume": 28486.0}, {"date": "2023-01-25", "close": 10.78, "volume": 47037.0}, {"date": "2023-01-26", "close": 10.49, "volume": 17690.0}, {"date": "2023-01-27", "close": 10.61, "volume": 22500.0}, {"date": "2023-01-30", "close": 10.24, "volume": 26852.0}, {"date": "2023-01-31", "close": 10.48, "volume": 27428.0}, {"date": "2023-02-01", "close": 10.9, "volume": 42364.0}, {"date": "2023-02-02", "close": 10.99, "volume": 54498.0}, {"date": "2023-02-03", "close": 10.58, "volume": 28416.0}, {"date": "2023-02-06", "close": 10.68, "volume": 26080.0}, {"date": "2023-02-07", "close": 10.85, "volume": 16043.0}, {"date": "2023-02-08", "close": 10.57, "volume": 22225.0}, {"date": "2023-02-09", "close": 10.3, "volume": 25748.0}, {"date": "2023-02-10", "close": 10.26, "volume": 14795.0}, {"date": "2023-02-13", "close": 10.61, "volume": 31216.0}, {"date": "2023-02-14", "close": 10.55, "volume": 26489.0}, {"date": "2023-02-15", "close": 10.67, "volume": 17942.0}, {"date": "2023-02-16", "close": 10.28, "volume": 23157.0}, {"date": "2023-02-17", "close": 10.06, "volume": 21933.0}, {"date": "2023-02-21", "close": 9.38, "volume": 21811.0}, {"date": "2023-02-22", "close": 9.34, "volume": 13773.0}, {"date": "2023-02-23", "close": 9.71, "volume": 16275.0}, {"date": "2023-02-24", "close": 9.38, "volume": 20089.0}, {"date": "2023-02-27", "close": 9.37, "volume": 16352.0}, {"date": "2023-02-28", "close": 9.23, "volume": 17576.0}, {"date": "2023-03-01", "close": 9.34, "volume": 50446.0}, {"date": "2023-03-02", "close": 9.54, "volume": 8432.0}, {"date": "2023-03-03", "close": 9.7, "volume": 19119.0}, {"date": "2023-03-06", "close": 9.78, "volume": 28084.0}, {"date": "2023-03-07", "close": 9.85, "volume": 18339.0}, {"date": "2023-03-08", "close": 10.16, "volume": 15133.0}, {"date": "2023-03-09", "close": 10.26, "volume": 28318.0}, {"date": "2023-03-10", "close": 9.86, "volume": 40814.0}, {"date": "2023-03-13", "close": 9.05, "volume": 34401.0}, {"date": "2023-03-14", "close": 9.01, "volume": 25400.0}, {"date": "2023-03-15", "close": 9.13, "volume": 27364.0}, {"date": "2023-03-16", "close": 9.26, "volume": 23802.0}, {"date": "2023-03-17", "close": 9.45, "volume": 23394.0}, {"date": "2023-03-20", "close": 9.01, "volume": 14743.0}, {"date": "2023-03-21", "close": 8.95, "volume": 13846.0}, {"date": "2023-03-22", "close": 8.98, "volume": 24251.0}, {"date": "2023-03-23", "close": 9.02, "volume": 23860.0}, {"date": "2023-03-24", "close": 9.14, "volume": 23126.0}, {"date": "2023-03-27", "close": 9.0, "volume": 10243.0}, {"date": "2023-03-28", "close": 9.11, "volume": 17224.0}, {"date": "2023-03-29", "close": 9.46, "volume": 27482.0}, {"date": "2023-03-30", "close": 9.6, "volume": 25137.0}, {"date": "2023-03-31", "close": 9.84, "volume": 69606.0}, {"date": "2023-04-03", "close": 9.44, "volume": 39003.0}, {"date": "2023-04-04", "close": 9.47, "volume": 29585.0}, {"date": "2023-04-05", "close": 9.59, "volume": 14798.0}, {"date": "2023-04-06", "close": 9.64, "volume": 5484.0}, {"date": "2023-04-10", "close": 9.46, "volume": 9638.0}, {"date": "2023-04-11", "close": 9.45, "volume": 9969.0}, {"date": "2023-04-12", "close": 9.29, "volume": 11071.0}, {"date": "2023-04-13", "close": 9.175, "volume": 8614.0}, {"date": "2023-04-14", "close": 9.0, "volume": 36301.0}, {"date": "2023-04-17", "close": 9.16, "volume": 19406.0}, {"date": "2023-04-18", "close": 9.0, "volume": 42808.0}, {"date": "2023-04-19", "close": 9.21, "volume": 35298.0}, {"date": "2023-04-20", "close": 9.39, "volume": 33488.0}, {"date": "2023-04-21", "close": 9.0, "volume": 66205.0}, {"date": "2023-04-24", "close": 8.74, "volume": 39480.0}, {"date": "2023-04-25", "close": 8.725, "volume": 24649.0}, {"date": "2023-04-26", "close": 8.61, "volume": 14249.0}, {"date": "2023-04-27", "close": 8.53, "volume": 12095.0}, {"date": "2023-04-28", "close": 8.94, "volume": 19876.0}, {"date": "2023-05-01", "close": 8.79, "volume": 42516.0}, {"date": "2023-05-02", "close": 8.69, "volume": 9798.0}, {"date": "2023-05-03", "close": 8.58, "volume": 10390.0}, {"date": "2023-05-04", "close": 8.6, "volume": 7198.0}, {"date": "2023-05-05", "close": 8.53, "volume": 13206.0}, {"date": "2023-05-08", "close": 8.16, "volume": 26928.0}, {"date": "2023-05-09", "close": 8.21, "volume": 20616.0}, {"date": "2023-05-10", "close": 8.14, "volume": 24336.0}, {"date": "2023-05-11", "close": 7.95, "volume": 13241.0}, {"date": "2023-05-12", "close": 7.85, "volume": 48918.0}, {"date": "2023-05-15", "close": 8.12, "volume": 15257.0}, {"date": "2023-05-16", "close": 8.22, "volume": 28258.0}, {"date": "2023-05-17", "close": 8.35, "volume": 24553.0}, {"date": "2023-05-18", "close": 8.32, "volume": 16402.0}, {"date": "2023-05-19", "close": 7.91, "volume": 16650.0}, {"date": "2023-05-22", "close": 8.13, "volume": 24087.0}, {"date": "2023-05-23", "close": 8.17, "volume": 11108.0}, {"date": "2023-05-24", "close": 8.05, "volume": 27539.0}, {"date": "2023-05-25", "close": 7.7, "volume": 30417.0}, {"date": "2023-05-26", "close": 7.41, "volume": 23490.0}, {"date": "2023-05-30", "close": 7.51, "volume": 18099.0}, {"date": "2023-05-31", "close": 7.26, "volume": 66047.0}, {"date": "2023-06-01", "close": 7.15, "volume": 47120.0}, {"date": "2023-06-02", "close": 7.53, "volume": 70810.0}, {"date": "2023-06-05", "close": 7.45, "volume": 53148.0}, {"date": "2023-06-06", "close": 7.89, "volume": 35887.0}, {"date": "2023-06-07", "close": 7.85, "volume": 23951.0}, {"date": "2023-06-08", "close": 7.99, "volume": 67287.0}, {"date": "2023-06-09", "close": 8.07, "volume": 38926.0}, {"date": "2023-06-12", "close": 7.71, "volume": 37251.0}, {"date": "2023-06-13", "close": 7.78, "volume": 31701.0}, {"date": "2023-06-14", "close": 7.79, "volume": 27918.0}, {"date": "2023-06-15", "close": 7.75, "volume": 30494.0}, {"date": "2023-06-16", "close": 7.75, "volume": 18847.0}, {"date": "2023-06-20", "close": 7.5, "volume": 54494.0}, {"date": "2023-06-21", "close": 7.65, "volume": 12804.0}, {"date": "2023-06-22", "close": 7.7, "volume": 7536.0}, {"date": "2023-06-23", "close": 7.65, "volume": 35894.0}, {"date": "2023-06-26", "close": 7.56, "volume": 41929.0}, {"date": "2023-06-27", "close": 7.64, "volume": 80890.0}, {"date": "2023-06-28", "close": 7.97, "volume": 98608.0}, {"date": "2023-06-29", "close": 8.56, "volume": 102510.0}, {"date": "2023-06-30", "close": 8.68, "volume": 20170.0}, {"date": "2023-07-03", "close": 8.89, "volume": 29444.0}, {"date": "2023-07-05", "close": 8.62, "volume": 99865.0}, {"date": "2023-07-06", "close": 8.66, "volume": 136950.0}, {"date": "2023-07-07", "close": 8.5, "volume": 135481.0}, {"date": "2023-07-10", "close": 8.48, "volume": 106101.0}, {"date": "2023-07-11", "close": 8.6, "volume": 90890.0}, {"date": "2023-07-12", "close": 8.89, "volume": 106271.0}, {"date": "2023-07-13", "close": 8.99, "volume": 56490.0}, {"date": "2023-07-14", "close": 8.9, "volume": 53171.0}, {"date": "2023-07-17", "close": 8.7, "volume": 38256.0}, {"date": "2023-07-18", "close": 9.02, "volume": 80761.0}, {"date": "2023-07-19", "close": 9.11, "volume": 64726.0}, {"date": "2023-07-20", "close": 8.97, "volume": 48321.0}, {"date": "2023-07-21", "close": 8.95, "volume": 23409.0}, {"date": "2023-07-24", "close": 8.91, "volume": 29518.0}, {"date": "2023-07-25", "close": 8.67, "volume": 41144.0}, {"date": "2023-07-26", "close": 8.9, "volume": 25715.0}, {"date": "2023-07-27", "close": 8.81, "volume": 40570.0}, {"date": "2023-07-28", "close": 9.0, "volume": 147120.0}, {"date": "2023-07-31", "close": 9.5, "volume": 87074.0}, {"date": "2023-08-01", "close": 9.6, "volume": 53261.0}, {"date": "2023-08-02", "close": 9.79, "volume": 46908.0}, {"date": "2023-08-03", "close": 9.26, "volume": 22355.0}, {"date": "2023-08-04", "close": 9.27, "volume": 28802.0}, {"date": "2023-08-07", "close": 9.1, "volume": 32222.0}, {"date": "2023-08-08", "close": 9.07, "volume": 23878.0}, {"date": "2023-08-09", "close": 9.1, "volume": 37290.0}, {"date": "2023-08-10", "close": 9.33, "volume": 20843.0}, {"date": "2023-08-11", "close": 9.45, "volume": 34452.0}, {"date": "2023-08-14", "close": 9.56, "volume": 32785.0}, {"date": "2023-08-15", "close": 9.67, "volume": 46090.0}, {"date": "2023-08-16", "close": 9.38, "volume": 42483.0}, {"date": "2023-08-17", "close": 9.45, "volume": 30675.0}, {"date": "2023-08-18", "close": 9.25, "volume": 52412.0}, {"date": "2023-08-21", "close": 9.4, "volume": 62123.0}, {"date": "2023-08-22", "close": 9.28, "volume": 54348.0}, {"date": "2023-08-23", "close": 9.55, "volume": 36627.0}, {"date": "2023-08-24", "close": 9.57, "volume": 29997.0}, {"date": "2023-08-25", "close": 9.425, "volume": 43257.0}, {"date": "2023-08-28", "close": 9.72, "volume": 83478.0}, {"date": "2023-08-29", "close": 9.6, "volume": 9512.0}, {"date": "2023-08-30", "close": 10.02, "volume": 108984.0}, {"date": "2023-08-31", "close": 9.82, "volume": 48568.0}, {"date": "2023-09-01", "close": 9.97, "volume": 36612.0}, {"date": "2023-09-05", "close": 9.94, "volume": 43539.0}, {"date": "2023-09-06", "close": 9.89, "volume": 28346.0}, {"date": "2023-09-07", "close": 9.51, "volume": 93412.0}, {"date": "2023-09-08", "close": 9.46, "volume": 59294.0}, {"date": "2023-09-11", "close": 9.63, "volume": 25204.0}, {"date": "2023-09-12", "close": 9.39, "volume": 44254.0}, {"date": "2023-09-13", "close": 9.39, "volume": 60077.0}, {"date": "2023-09-14", "close": 9.48, "volume": 31135.0}, {"date": "2023-09-15", "close": 9.45, "volume": 57413.0}, {"date": "2023-09-18", "close": 9.47, "volume": 28133.0}, {"date": "2023-09-19", "close": 9.45, "volume": 23723.0}, {"date": "2023-09-20", "close": 9.52, "volume": 21773.0}, {"date": "2023-09-21", "close": 9.65, "volume": 30165.0}, {"date": "2023-09-22", "close": 9.75, "volume": 31567.0}, {"date": "2023-09-25", "close": 9.81, "volume": 23656.0}, {"date": "2023-09-26", "close": 9.54, "volume": 38379.0}, {"date": "2023-09-27", "close": 9.55, "volume": 12855.0}, {"date": "2023-09-28", "close": 9.76, "volume": 13853.0}, {"date": "2023-09-29", "close": 9.78, "volume": 12905.0}, {"date": "2023-10-02", "close": 9.7, "volume": 23213.0}, {"date": "2023-10-03", "close": 9.55, "volume": 72620.0}, {"date": "2023-10-04", "close": 9.64, "volume": 24632.0}, {"date": "2023-10-05", "close": 9.625, "volume": 32504.0}, {"date": "2023-10-06", "close": 9.45, "volume": 24244.0}, {"date": "2023-10-09", "close": 9.49, "volume": 21073.0}, {"date": "2023-10-10", "close": 9.41, "volume": 17176.0}, {"date": "2023-10-11", "close": 9.35, "volume": 20579.0}, {"date": "2023-10-12", "close": 9.4, "volume": 65371.0}, {"date": "2023-10-13", "close": 9.5, "volume": 25996.0}, {"date": "2023-10-16", "close": 9.53, "volume": 37950.0}, {"date": "2023-10-17", "close": 9.59, "volume": 28750.0}, {"date": "2023-10-18", "close": 9.41, "volume": 23888.0}, {"date": "2023-10-19", "close": 9.42, "volume": 40757.0}, {"date": "2023-10-20", "close": 9.1, "volume": 22357.0}, {"date": "2023-10-23", "close": 8.93, "volume": 29378.0}, {"date": "2023-10-24", "close": 8.9, "volume": 22097.0}, {"date": "2023-10-25", "close": 9.03, "volume": 19315.0}, {"date": "2023-10-26", "close": 8.79, "volume": 18409.0}, {"date": "2023-10-27", "close": 8.3, "volume": 34283.0}, {"date": "2023-10-30", "close": 8.35, "volume": 42376.0}, {"date": "2023-10-31", "close": 8.88, "volume": 43169.0}, {"date": "2023-11-01", "close": 9.03, "volume": 10487.0}, {"date": "2023-11-02", "close": 8.88, "volume": 12067.0}, {"date": "2023-11-03", "close": 8.93, "volume": 10816.0}, {"date": "2023-11-06", "close": 9.06, "volume": 16172.0}, {"date": "2023-11-07", "close": 8.56, "volume": 16351.0}, {"date": "2023-11-08", "close": 8.32, "volume": 35504.0}, {"date": "2023-11-09", "close": 8.09, "volume": 27373.0}, {"date": "2023-11-10", "close": 8.0, "volume": 51241.0}, {"date": "2023-11-13", "close": 8.05, "volume": 63044.0}, {"date": "2023-11-14", "close": 8.24, "volume": 22287.0}, {"date": "2023-11-15", "close": 8.5, "volume": 25454.0}, {"date": "2023-11-16", "close": 8.31, "volume": 29403.0}, {"date": "2023-11-17", "close": 8.26, "volume": 12816.0}, {"date": "2023-11-20", "close": 8.34, "volume": 32219.0}, {"date": "2023-11-21", "close": 8.4, "volume": 35111.0}, {"date": "2023-11-22", "close": 8.43, "volume": 22728.0}, {"date": "2023-11-24", "close": 8.47, "volume": 8718.0}, {"date": "2023-11-27", "close": 8.33, "volume": 24585.0}, {"date": "2023-11-28", "close": 8.49, "volume": 38338.0}, {"date": "2023-11-29", "close": 8.44, "volume": 60423.0}, {"date": "2023-11-30", "close": 8.59, "volume": 64717.0}, {"date": "2023-12-01", "close": 8.4, "volume": 78029.0}, {"date": "2023-12-04", "close": 8.08, "volume": 34087.0}, {"date": "2023-12-05", "close": 7.81, "volume": 57324.0}, {"date": "2023-12-06", "close": 7.85, "volume": 61057.0}, {"date": "2023-12-07", "close": 7.8, "volume": 33348.0}, {"date": "2023-12-08", "close": 7.86, "volume": 43695.0}, {"date": "2023-12-11", "close": 7.39, "volume": 101972.0}, {"date": "2023-12-12", "close": 7.25, "volume": 59214.0}, {"date": "2023-12-13", "close": 7.67, "volume": 76790.0}, {"date": "2023-12-14", "close": 7.51, "volume": 57966.0}, {"date": "2023-12-15", "close": 7.55, "volume": 65745.0}, {"date": "2023-12-18", "close": 7.46, "volume": 90181.0}, {"date": "2023-12-19", "close": 8.255, "volume": 99952.0}, {"date": "2023-12-20", "close": 8.44, "volume": 34878.0}, {"date": "2023-12-21", "close": 8.76, "volume": 77258.0}, {"date": "2023-12-22", "close": 8.54, "volume": 42967.0}, {"date": "2023-12-26", "close": 8.54, "volume": 28478.0}, {"date": "2023-12-27", "close": 8.45, "volume": 16039.0}, {"date": "2023-12-28", "close": 8.52, "volume": 34714.0}, {"date": "2023-12-29", "close": 8.4, "volume": 10658.0}, {"date": "2024-01-02", "close": 8.89, "volume": 49066.0}, {"date": "2024-01-03", "close": 8.42, "volume": 50607.0}, {"date": "2024-01-04", "close": 8.3, "volume": 21649.0}, {"date": "2024-01-05", "close": 8.42, "volume": 41816.0}, {"date": "2024-01-08", "close": 8.41, "volume": 18363.0}, {"date": "2024-01-09", "close": 8.34, "volume": 19414.0}, {"date": "2024-01-10", "close": 8.39, "volume": 21570.0}, {"date": "2024-01-11", "close": 8.7, "volume": 42092.0}, {"date": "2024-01-12", "close": 8.77, "volume": 51205.0}, {"date": "2024-01-16", "close": 8.85, "volume": 57832.0}, {"date": "2024-01-17", "close": 9.03, "volume": 96755.0}, {"date": "2024-01-18", "close": 9.15, "volume": 95107.0}, {"date": "2024-01-19", "close": 9.14, "volume": 42097.0}, {"date": "2024-01-22", "close": 9.22, "volume": 69142.0}, {"date": "2024-01-23", "close": 9.0, "volume": 54021.0}, {"date": "2024-01-24", "close": 9.15, "volume": 24180.0}, {"date": "2024-01-25", "close": 9.15, "volume": 41267.0}, {"date": "2024-01-26", "close": 9.5, "volume": 51141.0}, {"date": "2024-01-29", "close": 9.2, "volume": 23306.0}, {"date": "2024-01-30", "close": 8.97, "volume": 19857.0}, {"date": "2024-01-31", "close": 8.56, "volume": 50611.0}, {"date": "2024-02-01", "close": 8.8, "volume": 21431.0}, {"date": "2024-02-02", "close": 9.15, "volume": 37493.0}, {"date": "2024-02-05", "close": 8.7, "volume": 35084.0}, {"date": "2024-02-06", "close": 8.71, "volume": 13296.0}, {"date": "2024-02-07", "close": 8.66, "volume": 14057.0}, {"date": "2024-02-08", "close": 8.94, "volume": 16250.0}, {"date": "2024-02-09", "close": 8.99, "volume": 43489.0}, {"date": "2024-02-12", "close": 8.95, "volume": 30016.0}, {"date": "2024-02-13", "close": 8.72, "volume": 14196.0}, {"date": "2024-02-14", "close": 8.71, "volume": 18031.0}, {"date": "2024-02-15", "close": 8.5, "volume": 18655.0}, {"date": "2024-02-16", "close": 8.43, "volume": 20126.0}, {"date": "2024-02-20", "close": 8.33, "volume": 17442.0}, {"date": "2024-02-21", "close": 8.28, "volume": 26060.0}, {"date": "2024-02-22", "close": 8.57, "volume": 24284.0}, {"date": "2024-02-23", "close": 8.38, "volume": 16709.0}, {"date": "2024-02-26", "close": 8.26, "volume": 25013.0}, {"date": "2024-02-27", "close": 8.08, "volume": 16212.0}, {"date": "2024-02-28", "close": 8.0, "volume": 16187.0}, {"date": "2024-02-29", "close": 7.85, "volume": 45856.0}, {"date": "2024-03-01", "close": 7.91, "volume": 23065.0}, {"date": "2024-03-04", "close": 7.9, "volume": 22532.0}, {"date": "2024-03-05", "close": 7.96, "volume": 25501.0}, {"date": "2024-03-06", "close": 7.97, "volume": 21332.0}, {"date": "2024-03-07", "close": 8.4, "volume": 38225.0}, {"date": "2024-03-08", "close": 8.68, "volume": 92228.0}, {"date": "2024-03-11", "close": 8.41, "volume": 25136.0}, {"date": "2024-03-12", "close": 8.64, "volume": 62200.0}, {"date": "2024-03-13", "close": 8.62, "volume": 27203.0}, {"date": "2024-03-14", "close": 8.7, "volume": 24837.0}, {"date": "2024-03-15", "close": 8.49, "volume": 92836.0}, {"date": "2024-03-18", "close": 8.55, "volume": 29622.0}, {"date": "2024-03-19", "close": 8.57, "volume": 28403.0}, {"date": "2024-03-20", "close": 8.89, "volume": 43114.0}, {"date": "2024-03-21", "close": 8.95, "volume": 16268.0}, {"date": "2024-03-22", "close": 8.73, "volume": 14938.0}, {"date": "2024-03-25", "close": 8.36, "volume": 29530.0}, {"date": "2024-03-26", "close": 8.62, "volume": 21377.0}, {"date": "2024-03-27", "close": 8.65, "volume": 20635.0}, {"date": "2024-03-28", "close": 8.8, "volume": 15672.0}, {"date": "2024-04-01", "close": 8.64, "volume": 32170.0}, {"date": "2024-04-02", "close": 8.66, "volume": 28600.0}, {"date": "2024-04-03", "close": 8.76, "volume": 36050.0}, {"date": "2024-04-04", "close": 8.69, "volume": 22628.0}, {"date": "2024-04-05", "close": 8.77, "volume": 15463.0}, {"date": "2024-04-08", "close": 8.85, "volume": 23078.0}, {"date": "2024-04-09", "close": 8.76, "volume": 19618.0}, {"date": "2024-04-10", "close": 8.71, "volume": 15385.0}, {"date": "2024-04-11", "close": 8.65, "volume": 22019.0}, {"date": "2024-04-12", "close": 8.24, "volume": 50960.0}, {"date": "2024-04-15", "close": 8.14, "volume": 10301.0}, {"date": "2024-04-16", "close": 8.23, "volume": 58303.0}, {"date": "2024-04-17", "close": 8.21, "volume": 28514.0}, {"date": "2024-04-18", "close": 8.63, "volume": 24173.0}, {"date": "2024-04-19", "close": 8.65, "volume": 16841.0}, {"date": "2024-04-22", "close": 8.37, "volume": 31470.0}, {"date": "2024-04-23", "close": 8.32, "volume": 27474.0}, {"date": "2024-04-24", "close": 8.3, "volume": 15770.0}, {"date": "2024-04-25", "close": 8.1, "volume": 26201.0}, {"date": "2024-04-26", "close": 7.89, "volume": 73497.0}, {"date": "2024-04-29", "close": 8.38, "volume": 34163.0}, {"date": "2024-04-30", "close": 7.82, "volume": 31102.0}, {"date": "2024-05-01", "close": 7.89, "volume": 44013.0}, {"date": "2024-05-02", "close": 7.81, "volume": 37139.0}, {"date": "2024-05-03", "close": 8.25, "volume": 36854.0}, {"date": "2024-05-06", "close": 8.03, "volume": 21785.0}, {"date": "2024-05-07", "close": 8.16, "volume": 36841.0}, {"date": "2024-05-08", "close": 8.31, "volume": 25431.0}, {"date": "2024-05-09", "close": 8.34, "volume": 16126.0}, {"date": "2024-05-10", "close": 8.28, "volume": 27705.0}, {"date": "2024-05-13", "close": 8.06, "volume": 26198.0}, {"date": "2024-05-14", "close": 8.12, "volume": 30920.0}, {"date": "2024-05-15", "close": 8.15, "volume": 11688.0}, {"date": "2024-05-16", "close": 8.0, "volume": 31706.0}, {"date": "2024-05-17", "close": 8.02, "volume": 31238.0}, {"date": "2024-05-20", "close": 7.92, "volume": 15462.0}, {"date": "2024-05-21", "close": 8.07, "volume": 20025.0}, {"date": "2024-05-22", "close": 8.2, "volume": 40402.0}, {"date": "2024-05-23", "close": 8.1, "volume": 22695.0}, {"date": "2024-05-24", "close": 8.09, "volume": 7576.0}, {"date": "2024-05-28", "close": 8.05, "volume": 23902.0}, {"date": "2024-05-29", "close": 7.9, "volume": 11503.0}, {"date": "2024-05-30", "close": 7.95, "volume": 13226.0}, {"date": "2024-05-31", "close": 8.16, "volume": 21808.0}, {"date": "2024-06-03", "close": 8.16, "volume": 27616.0}, {"date": "2024-06-04", "close": 8.07, "volume": 8870.0}, {"date": "2024-06-05", "close": 8.21, "volume": 12761.0}, {"date": "2024-06-06", "close": 8.08, "volume": 10225.0}, {"date": "2024-06-07", "close": 8.58, "volume": 26278.0}, {"date": "2024-06-10", "close": 8.41, "volume": 20134.0}, {"date": "2024-06-11", "close": 8.4, "volume": 13104.0}, {"date": "2024-06-12", "close": 8.6, "volume": 26200.0}, {"date": "2024-06-13", "close": 8.35, "volume": 7391.0}, {"date": "2024-06-14", "close": 8.06, "volume": 13659.0}, {"date": "2024-06-17", "close": 8.33, "volume": 38211.0}, {"date": "2024-06-18", "close": 8.25, "volume": 30868.0}, {"date": "2024-06-20", "close": 8.53, "volume": 19191.0}, {"date": "2024-06-21", "close": 8.51, "volume": 37252.0}, {"date": "2024-06-24", "close": 8.45, "volume": 32099.0}, {"date": "2024-06-25", "close": 8.31, "volume": 27360.0}, {"date": "2024-06-26", "close": 8.6, "volume": 49352.0}, {"date": "2024-06-27", "close": 8.82, "volume": 95445.0}, {"date": "2024-06-28", "close": 9.0, "volume": 90465.0}, {"date": "2024-07-01", "close": 8.43, "volume": 40729.0}, {"date": "2024-07-02", "close": 8.33, "volume": 43341.0}, {"date": "2024-07-03", "close": 8.4, "volume": 12638.0}, {"date": "2024-07-05", "close": 8.33, "volume": 10587.0}, {"date": "2024-07-08", "close": 8.32, "volume": 38513.0}, {"date": "2024-07-09", "close": 8.34, "volume": 8135.0}, {"date": "2024-07-10", "close": 8.47, "volume": 24363.0}, {"date": "2024-07-11", "close": 8.67, "volume": 56484.0}, {"date": "2024-07-12", "close": 9.2, "volume": 54167.0}, {"date": "2024-07-15", "close": 9.15, "volume": 57541.0}, {"date": "2024-07-16", "close": 9.3, "volume": 20035.0}, {"date": "2024-07-17", "close": 9.3, "volume": 19675.0}, {"date": "2024-07-18", "close": 9.13, "volume": 7454.0}, {"date": "2024-07-19", "close": 9.08, "volume": 15597.0}, {"date": "2024-07-22", "close": 9.09, "volume": 13761.0}, {"date": "2024-07-23", "close": 8.78, "volume": 17334.0}, {"date": "2024-07-24", "close": 8.82, "volume": 13241.0}, {"date": "2024-07-25", "close": 8.99, "volume": 45573.0}, {"date": "2024-07-26", "close": 9.5, "volume": 33153.0}, {"date": "2024-07-29", "close": 9.61, "volume": 46269.0}, {"date": "2024-07-30", "close": 9.76, "volume": 35969.0}, {"date": "2024-07-31", "close": 9.32, "volume": 26076.0}, {"date": "2024-08-01", "close": 9.37, "volume": 10318.0}, {"date": "2024-08-02", "close": 9.0, "volume": 12109.0}, {"date": "2024-08-05", "close": 8.99, "volume": 22042.0}, {"date": "2024-08-06", "close": 8.85, "volume": 8125.0}, {"date": "2024-08-07", "close": 8.61, "volume": 13903.0}, {"date": "2024-08-08", "close": 8.82, "volume": 16845.0}, {"date": "2024-08-09", "close": 8.99, "volume": 33831.0}, {"date": "2024-08-12", "close": 8.82, "volume": 24728.0}, {"date": "2024-08-13", "close": 8.95, "volume": 16059.0}, {"date": "2024-08-14", "close": 8.81, "volume": 21350.0}, {"date": "2024-08-15", "close": 8.73, "volume": 14534.0}, {"date": "2024-08-16", "close": 8.46, "volume": 27720.0}, {"date": "2024-08-19", "close": 8.35, "volume": 45741.0}, {"date": "2024-08-20", "close": 8.55, "volume": 24106.0}, {"date": "2024-08-21", "close": 8.54, "volume": 7626.0}, {"date": "2024-08-22", "close": 8.67, "volume": 55769.0}, {"date": "2024-08-23", "close": 9.11, "volume": 37592.0}, {"date": "2024-08-26", "close": 9.11, "volume": 27589.0}, {"date": "2024-08-27", "close": 9.36, "volume": 17731.0}, {"date": "2024-08-28", "close": 9.34, "volume": 15382.0}, {"date": "2024-08-29", "close": 9.29, "volume": 6606.0}, {"date": "2024-08-30", "close": 9.22, "volume": 14663.0}, {"date": "2024-09-03", "close": 9.2, "volume": 10921.0}, {"date": "2024-09-04", "close": 9.19, "volume": 8967.0}, {"date": "2024-09-05", "close": 9.11, "volume": 10866.0}, {"date": "2024-09-06", "close": 9.09, "volume": 11501.0}, {"date": "2024-09-09", "close": 8.55, "volume": 18548.0}, {"date": "2024-09-10", "close": 8.34, "volume": 13206.0}, {"date": "2024-09-11", "close": 8.58, "volume": 12850.0}, {"date": "2024-09-12", "close": 8.25, "volume": 28543.0}, {"date": "2024-09-13", "close": 8.7, "volume": 15443.0}, {"date": "2024-09-16", "close": 8.49, "volume": 42227.0}, {"date": "2024-09-17", "close": 8.49, "volume": 29693.0}, {"date": "2024-09-18", "close": 8.44, "volume": 22358.0}, {"date": "2024-09-19", "close": 9.05, "volume": 63806.0}, {"date": "2024-09-20", "close": 9.34, "volume": 44779.0}, {"date": "2024-09-23", "close": 9.07, "volume": 21533.0}, {"date": "2024-09-24", "close": 9.03, "volume": 22251.0}, {"date": "2024-09-25", "close": 8.69, "volume": 10330.0}, {"date": "2024-09-26", "close": 8.98, "volume": 30518.0}, {"date": "2024-09-27", "close": 9.05, "volume": 9489.0}, {"date": "2024-09-30", "close": 9.22, "volume": 21776.0}, {"date": "2024-10-01", "close": 8.78, "volume": 17590.0}, {"date": "2024-10-02", "close": 9.03, "volume": 18590.0}, {"date": "2024-10-03", "close": 9.0, "volume": 13155.0}, {"date": "2024-10-04", "close": 8.98, "volume": 8383.0}, {"date": "2024-10-07", "close": 9.1, "volume": 26760.0}, {"date": "2024-10-08", "close": 9.0, "volume": 39183.0}, {"date": "2024-10-09", "close": 9.0, "volume": 14349.0}, {"date": "2024-10-10", "close": 9.2, "volume": 45913.0}, {"date": "2024-10-11", "close": 9.54, "volume": 37448.0}, {"date": "2024-10-14", "close": 9.1, "volume": 33338.0}, {"date": "2024-10-15", "close": 9.19, "volume": 26926.0}, {"date": "2024-10-16", "close": 9.54, "volume": 58121.0}, {"date": "2024-10-17", "close": 9.47, "volume": 23762.0}, {"date": "2024-10-18", "close": 9.35, "volume": 14140.0}, {"date": "2024-10-21", "close": 9.32, "volume": 39114.0}, {"date": "2024-10-22", "close": 9.22, "volume": 7982.0}, {"date": "2024-10-23", "close": 9.35, "volume": 21597.0}, {"date": "2024-10-24", "close": 9.54, "volume": 20521.0}, {"date": "2024-10-25", "close": 9.34, "volume": 20875.0}, {"date": "2024-10-28", "close": 9.3, "volume": 31513.0}, {"date": "2024-10-29", "close": 9.3, "volume": 25126.0}, {"date": "2024-10-30", "close": 9.25, "volume": 14842.0}, {"date": "2024-10-31", "close": 8.52, "volume": 97957.0}, {"date": "2024-11-01", "close": 8.755, "volume": 19789.0}, {"date": "2024-11-04", "close": 8.96, "volume": 39763.0}, {"date": "2024-11-05", "close": 9.1, "volume": 34704.0}, {"date": "2024-11-06", "close": 9.12, "volume": 31869.0}, {"date": "2024-11-07", "close": 9.39, "volume": 75804.0}, {"date": "2024-11-08", "close": 9.29, "volume": 28394.0}, {"date": "2024-11-11", "close": 8.82, "volume": 44242.0}, {"date": "2024-11-12", "close": 8.96, "volume": 47504.0}, {"date": "2024-11-13", "close": 9.15, "volume": 50038.0}, {"date": "2024-11-14", "close": 9.12, "volume": 13014.0}, {"date": "2024-11-15", "close": 9.1, "volume": 33715.0}, {"date": "2024-11-18", "close": 9.03, "volume": 62889.0}, {"date": "2024-11-19", "close": 9.22, "volume": 270753.0}, {"date": "2024-11-20", "close": 9.34, "volume": 76993.0}, {"date": "2024-11-21", "close": 9.58, "volume": 53084.0}, {"date": "2024-11-22", "close": 9.79, "volume": 49632.0}, {"date": "2024-11-25", "close": 9.57, "volume": 54632.0}, {"date": "2024-11-26", "close": 9.7, "volume": 33206.0}, {"date": "2024-11-27", "close": 9.75, "volume": 30396.0}, {"date": "2024-11-29", "close": 9.81, "volume": 18188.0}, {"date": "2024-12-02", "close": 9.87, "volume": 51601.0}, {"date": "2024-12-03", "close": 9.89, "volume": 69356.0}, {"date": "2024-12-04", "close": 10.0, "volume": 113281.0}, {"date": "2024-12-05", "close": 10.9, "volume": 278767.0}, {"date": "2024-12-06", "close": 13.23, "volume": 393140.0}, {"date": "2024-12-09", "close": 14.34, "volume": 336744.0}, {"date": "2024-12-10", "close": 14.5, "volume": 109490.0}, {"date": "2024-12-11", "close": 14.75, "volume": 112194.0}, {"date": "2024-12-12", "close": 15.23, "volume": 100881.0}, {"date": "2024-12-13", "close": 15.07, "volume": 76481.0}, {"date": "2024-12-16", "close": 15.01, "volume": 79459.0}, {"date": "2024-12-17", "close": 15.15, "volume": 73264.0}, {"date": "2024-12-18", "close": 14.76, "volume": 118789.0}, {"date": "2024-12-19", "close": 14.96, "volume": 86415.0}, {"date": "2024-12-20", "close": 14.98, "volume": 51052.0}, {"date": "2024-12-23", "close": 14.94, "volume": 49811.0}, {"date": "2024-12-24", "close": 15.085, "volume": 24529.0}, {"date": "2024-12-26", "close": 15.4, "volume": 38463.0}, {"date": "2024-12-27", "close": 14.94, "volume": 40483.0}, {"date": "2024-12-30", "close": 14.91, "volume": 90117.0}, {"date": "2024-12-31", "close": 15.24, "volume": 78971.0}, {"date": "2025-01-02", "close": 15.03, "volume": 139267.0}, {"date": "2025-01-03", "close": 15.74, "volume": 117747.0}, {"date": "2025-01-06", "close": 16.07, "volume": 202124.0}, {"date": "2025-01-07", "close": 15.53, "volume": 58083.0}, {"date": "2025-01-08", "close": 15.56, "volume": 47187.0}, {"date": "2025-01-10", "close": 14.96, "volume": 50874.0}, {"date": "2025-01-13", "close": 15.33, "volume": 51221.0}, {"date": "2025-01-14", "close": 14.78, "volume": 53733.0}, {"date": "2025-01-15", "close": 16.39, "volume": 99445.0}, {"date": "2025-01-16", "close": 16.24, "volume": 65983.0}, {"date": "2025-01-17", "close": 16.69, "volume": 89827.0}, {"date": "2025-01-21", "close": 16.73, "volume": 90098.0}, {"date": "2025-01-22", "close": 16.77, "volume": 49621.0}, {"date": "2025-01-23", "close": 16.57, "volume": 94703.0}, {"date": "2025-01-24", "close": 16.74, "volume": 52273.0}, {"date": "2025-01-27", "close": 16.15, "volume": 48564.0}, {"date": "2025-01-28", "close": 17.15, "volume": 90121.0}, {"date": "2025-01-29", "close": 16.75, "volume": 27416.0}, {"date": "2025-01-30", "close": 17.17, "volume": 39330.0}, {"date": "2025-01-31", "close": 17.18, "volume": 103687.0}, {"date": "2025-02-03", "close": 16.52, "volume": 69265.0}, {"date": "2025-02-04", "close": 17.44, "volume": 81857.0}, {"date": "2025-02-05", "close": 17.48, "volume": 82118.0}, {"date": "2025-02-06", "close": 17.76, "volume": 77613.0}, {"date": "2025-02-07", "close": 16.94, "volume": 153760.0}, {"date": "2025-02-10", "close": 16.79, "volume": 44010.0}, {"date": "2025-02-11", "close": 16.22, "volume": 57990.0}, {"date": "2025-02-12", "close": 16.74, "volume": 72933.0}, {"date": "2025-02-13", "close": 17.0, "volume": 35767.0}, {"date": "2025-02-14", "close": 17.2, "volume": 56040.0}, {"date": "2025-02-18", "close": 17.33, "volume": 57843.0}, {"date": "2025-02-19", "close": 16.99, "volume": 37861.0}, {"date": "2025-02-20", "close": 16.84, "volume": 61789.0}, {"date": "2025-02-21", "close": 15.65, "volume": 54450.0}, {"date": "2025-02-24", "close": 15.82, "volume": 95568.0}, {"date": "2025-02-25", "close": 15.79, "volume": 70525.0}, {"date": "2025-02-26", "close": 16.38, "volume": 71112.0}, {"date": "2025-02-27", "close": 16.03, "volume": 46291.0}, {"date": "2025-02-28", "close": 15.9, "volume": 59052.0}, {"date": "2025-03-03", "close": 15.67, "volume": 39974.0}, {"date": "2025-03-04", "close": 14.67, "volume": 63471.0}, {"date": "2025-03-05", "close": 15.53, "volume": 62719.0}, {"date": "2025-03-06", "close": 15.09, "volume": 74322.0}, {"date": "2025-03-07", "close": 13.97, "volume": 139262.0}, {"date": "2025-03-10", "close": 12.75, "volume": 83384.0}, {"date": "2025-03-11", "close": 12.41, "volume": 76073.0}, {"date": "2025-03-12", "close": 12.71, "volume": 61090.0}, {"date": "2025-03-13", "close": 13.03, "volume": 70673.0}, {"date": "2025-03-14", "close": 12.81, "volume": 43308.0}, {"date": "2025-03-17", "close": 13.65, "volume": 89370.0}, {"date": "2025-03-18", "close": 13.34, "volume": 54372.0}, {"date": "2025-03-19", "close": 13.49, "volume": 27207.0}, {"date": "2025-03-20", "close": 13.55, "volume": 52903.0}, {"date": "2025-03-21", "close": 13.14, "volume": 48974.0}, {"date": "2025-03-24", "close": 12.92, "volume": 35897.0}, {"date": "2025-03-25", "close": 12.69, "volume": 40772.0}, {"date": "2025-03-26", "close": 12.61, "volume": 29489.0}, {"date": "2025-03-27", "close": 12.66, "volume": 49084.0}, {"date": "2025-03-28", "close": 11.97, "volume": 39846.0}, {"date": "2025-03-31", "close": 12.16, "volume": 45661.0}, {"date": "2025-04-01", "close": 12.09, "volume": 86942.0}, {"date": "2025-04-02", "close": 12.21, "volume": 35897.0}, {"date": "2025-04-03", "close": 11.135, "volume": 60784.0}, {"date": "2025-04-04", "close": 10.82, "volume": 54869.0}, {"date": "2025-04-07", "close": 10.68, "volume": 67804.0}, {"date": "2025-04-08", "close": 10.555, "volume": 54953.0}, {"date": "2025-04-09", "close": 11.68, "volume": 67891.0}, {"date": "2025-04-10", "close": 11.02, "volume": 33302.0}, {"date": "2025-04-11", "close": 10.2, "volume": 169876.0}, {"date": "2025-04-14", "close": 11.04, "volume": 82559.0}, {"date": "2025-04-15", "close": 10.61, "volume": 75113.0}, {"date": "2025-04-16", "close": 10.21, "volume": 33508.0}, {"date": "2025-04-17", "close": 10.41, "volume": 51980.0}, {"date": "2025-04-21", "close": 10.82, "volume": 120133.0}, {"date": "2025-04-22", "close": 11.39, "volume": 59485.0}, {"date": "2025-04-23", "close": 11.75, "volume": 58551.0}, {"date": "2025-04-24", "close": 11.05, "volume": 50456.0}, {"date": "2025-04-25", "close": 10.6, "volume": 60079.0}, {"date": "2025-04-28", "close": 11.16, "volume": 76901.0}, {"date": "2025-04-29", "close": 11.36, "volume": 53102.0}, {"date": "2025-04-30", "close": 11.225, "volume": 27899.0}, {"date": "2025-05-01", "close": 11.03, "volume": 26546.0}, {"date": "2025-05-02", "close": 11.56, "volume": 46355.0}, {"date": "2025-05-05", "close": 11.63, "volume": 46425.0}, {"date": "2025-05-06", "close": 11.38, "volume": 37696.0}, {"date": "2025-05-07", "close": 11.47, "volume": 24625.0}, {"date": "2025-05-08", "close": 11.63, "volume": 36739.0}, {"date": "2025-05-09", "close": 11.73, "volume": 34357.0}, {"date": "2025-05-12", "close": 12.12, "volume": 42535.0}, {"date": "2025-05-13", "close": 12.755, "volume": 49898.0}, {"date": "2025-05-14", "close": 12.73, "volume": 31481.0}, {"date": "2025-05-15", "close": 12.71, "volume": 21997.0}, {"date": "2025-05-16", "close": 12.66, "volume": 24444.0}, {"date": "2025-05-19", "close": 12.39, "volume": 30024.0}, {"date": "2025-05-20", "close": 11.76, "volume": 82627.0}, {"date": "2025-05-21", "close": 12.27, "volume": 64496.0}, {"date": "2025-05-22", "close": 11.94, "volume": 36390.0}, {"date": "2025-05-23", "close": 11.56, "volume": 28849.0}, {"date": "2025-05-27", "close": 12.1, "volume": 41739.0}, {"date": "2025-05-28", "close": 11.62, "volume": 60596.0}, {"date": "2025-05-29", "close": 12.21, "volume": 44846.0}, {"date": "2025-05-30", "close": 11.58, "volume": 23076.0}, {"date": "2025-06-02", "close": 11.67, "volume": 38246.0}, {"date": "2025-06-03", "close": 11.54, "volume": 42342.0}, {"date": "2025-06-04", "close": 11.59, "volume": 44898.0}, {"date": "2025-06-05", "close": 11.89, "volume": 45977.0}, {"date": "2025-06-06", "close": 11.83, "volume": 42711.0}, {"date": "2025-06-09", "close": 11.65, "volume": 42789.0}, {"date": "2025-06-10", "close": 11.82, "volume": 56383.0}, {"date": "2025-06-11", "close": 11.96, "volume": 50881.0}, {"date": "2025-06-12", "close": 11.65, "volume": 30398.0}, {"date": "2025-06-13", "close": 11.26, "volume": 44360.0}, {"date": "2025-06-16", "close": 11.38, "volume": 49757.0}, {"date": "2025-06-17", "close": 11.01, "volume": 62104.0}, {"date": "2025-06-18", "close": 11.07, "volume": 83357.0}, {"date": "2025-06-20", "close": 10.87, "volume": 62847.0}, {"date": "2025-06-23", "close": 10.43, "volume": 79818.0}, {"date": "2025-06-24", "close": 11.07, "volume": 89013.0}, {"date": "2025-06-25", "close": 10.93, "volume": 75226.0}, {"date": "2025-06-26", "close": 11.96, "volume": 414406.0}, {"date": "2025-06-27", "close": 10.39, "volume": 2036962.0}, {"date": "2025-06-30", "close": 10.45, "volume": 327240.0}, {"date": "2025-07-01", "close": 10.46, "volume": 159137.0}, {"date": "2025-07-02", "close": 10.54, "volume": 197079.0}, {"date": "2025-07-03", "close": 10.62, "volume": 100769.0}, {"date": "2025-07-07", "close": 10.42, "volume": 140535.0}, {"date": "2025-07-08", "close": 10.17, "volume": 108488.0}, {"date": "2025-07-09", "close": 9.94, "volume": 89795.0}, {"date": "2025-07-10", "close": 9.7, "volume": 96405.0}, {"date": "2025-07-11", "close": 9.56, "volume": 106645.0}, {"date": "2025-07-14", "close": 9.33, "volume": 112703.0}, {"date": "2025-07-15", "close": 9.21, "volume": 106242.0}, {"date": "2025-07-16", "close": 9.32, "volume": 74270.0}, {"date": "2025-07-17", "close": 9.63, "volume": 94821.0}, {"date": "2025-07-18", "close": 9.3, "volume": 100291.0}, {"date": "2025-07-21", "close": 9.6, "volume": 94011.0}, {"date": "2025-07-22", "close": 9.9, "volume": 96497.0}, {"date": "2025-07-23", "close": 9.74, "volume": 87840.0}, {"date": "2025-07-24", "close": 9.51, "volume": 61129.0}, {"date": "2025-07-25", "close": 9.68, "volume": 44330.0}, {"date": "2025-07-28", "close": 9.68, "volume": 60404.0}, {"date": "2025-07-29", "close": 9.62, "volume": 77491.0}, {"date": "2025-07-30", "close": 9.47, "volume": 87199.0}, {"date": "2025-07-31", "close": 9.41, "volume": 63342.0}, {"date": "2025-08-01", "close": 9.13, "volume": 68454.0}, {"date": "2025-08-04", "close": 9.24, "volume": 62317.0}, {"date": "2025-08-05", "close": 9.59, "volume": 65669.0}, {"date": "2025-08-06", "close": 9.7, "volume": 47111.0}, {"date": "2025-08-07", "close": 9.47, "volume": 57816.0}, {"date": "2025-08-08", "close": 9.21, "volume": 39942.0}, {"date": "2025-08-11", "close": 9.13, "volume": 32000.0}, {"date": "2025-08-12", "close": 9.16, "volume": 46850.0}, {"date": "2025-08-13", "close": 9.75, "volume": 41489.0}, {"date": "2025-08-14", "close": 9.77, "volume": 54655.0}, {"date": "2025-08-15", "close": 9.65, "volume": 42794.0}, {"date": "2025-08-18", "close": 9.55, "volume": 35509.0}, {"date": "2025-08-19", "close": 9.55, "volume": 37296.0}, {"date": "2025-08-20", "close": 9.53, "volume": 32971.0}, {"date": "2025-08-21", "close": 9.53, "volume": 23970.0}, {"date": "2025-08-22", "close": 10.28, "volume": 89190.0}, {"date": "2025-08-25", "close": 10.34, "volume": 43226.0}, {"date": "2025-08-26", "close": 10.35, "volume": 50360.0}, {"date": "2025-08-27", "close": 10.595, "volume": 36491.0}, {"date": "2025-08-28", "close": 10.56, "volume": 35368.0}, {"date": "2025-08-29", "close": 10.44, "volume": 43974.0}, {"date": "2025-09-02", "close": 10.1, "volume": 67400.0}, {"date": "2025-09-03", "close": 10.24, "volume": 31159.0}, {"date": "2025-09-04", "close": 10.4, "volume": 107627.0}, {"date": "2025-09-05", "close": 8.515, "volume": 385249.0}, {"date": "2025-09-08", "close": 8.35, "volume": 106460.0}, {"date": "2025-09-09", "close": 8.31, "volume": 113116.0}, {"date": "2025-09-10", "close": 8.75, "volume": 129078.0}, {"date": "2025-09-11", "close": 8.94, "volume": 97247.0}, {"date": "2025-09-12", "close": 8.81, "volume": 59041.0}, {"date": "2025-09-15", "close": 8.85, "volume": 98700.0}, {"date": "2025-09-16", "close": 8.77, "volume": 48767.0}, {"date": "2025-09-17", "close": 8.66, "volume": 78596.0}, {"date": "2025-09-18", "close": 8.92, "volume": 47676.0}, {"date": "2025-09-19", "close": 8.95, "volume": 189995.0}, {"date": "2025-09-22", "close": 8.73, "volume": 98831.0}, {"date": "2025-09-23", "close": 8.52, "volume": 99090.0}, {"date": "2025-09-24", "close": 8.73, "volume": 57298.0}, {"date": "2025-09-25", "close": 8.58, "volume": 44174.0}, {"date": "2025-09-26", "close": 8.59, "volume": 51933.0}, {"date": "2025-09-29", "close": 8.7, "volume": 55206.0}, {"date": "2025-09-30", "close": 8.68, "volume": 55297.0}, {"date": "2025-10-01", "close": 8.51, "volume": 79071.0}, {"date": "2025-10-02", "close": 8.45, "volume": 56000.0}, {"date": "2025-10-03", "close": 8.72, "volume": 136021.0}, {"date": "2025-10-06", "close": 8.29, "volume": 101134.0}, {"date": "2025-10-07", "close": 8.1, "volume": 135125.0}, {"date": "2025-10-08", "close": 8.24, "volume": 90438.0}, {"date": "2025-10-09", "close": 8.0, "volume": 104645.0}, {"date": "2025-10-10", "close": 7.52, "volume": 119142.0}, {"date": "2025-10-13", "close": 7.72, "volume": 63889.0}, {"date": "2025-10-14", "close": 7.91, "volume": 66287.0}, {"date": "2025-10-15", "close": 7.72, "volume": 131536.0}, {"date": "2025-10-16", "close": 7.53, "volume": 92464.0}, {"date": "2025-10-17", "close": 7.43, "volume": 75798.0}, {"date": "2025-10-20", "close": 7.425, "volume": 96688.0}, {"date": "2025-10-21", "close": 7.39, "volume": 47660.0}, {"date": "2025-10-22", "close": 7.225, "volume": 85891.0}, {"date": "2025-10-23", "close": 7.53, "volume": 74781.0}, {"date": "2025-10-24", "close": 7.6, "volume": 36875.0}, {"date": "2025-10-27", "close": 7.35, "volume": 30780.0}, {"date": "2025-10-28", "close": 7.12, "volume": 79656.0}, {"date": "2025-10-29", "close": 6.96, "volume": 162998.0}, {"date": "2025-10-30", "close": 6.78, "volume": 61511.0}, {"date": "2025-10-31", "close": 6.87, "volume": 153521.0}, {"date": "2025-11-03", "close": 6.8, "volume": 36719.0}, {"date": "2025-11-04", "close": 6.6, "volume": 52381.0}, {"date": "2025-11-05", "close": 6.85, "volume": 65887.0}, {"date": "2025-11-06", "close": 6.6, "volume": 73784.0}, {"date": "2025-11-07", "close": 6.56, "volume": 142188.0}, {"date": "2025-11-10", "close": 6.74, "volume": 72035.0}, {"date": "2025-11-11", "close": 6.7, "volume": 33480.0}, {"date": "2025-11-12", "close": 6.64, "volume": 49860.0}, {"date": "2025-11-13", "close": 6.5, "volume": 52154.0}, {"date": "2025-11-14", "close": 6.45, "volume": 72578.0}, {"date": "2025-11-17", "close": 6.36, "volume": 175500.0}, {"date": "2025-11-18", "close": 6.43, "volume": 87289.0}, {"date": "2025-11-19", "close": 6.43, "volume": 83944.0}, {"date": "2025-11-20", "close": 6.47, "volume": 160250.0}, {"date": "2025-11-21", "close": 6.65, "volume": 79484.0}, {"date": "2025-11-24", "close": 6.77, "volume": 31499.0}, {"date": "2025-11-25", "close": 7.08, "volume": 61428.0}, {"date": "2025-11-26", "close": 7.08, "volume": 65264.0}, {"date": "2025-11-28", "close": 7.17, "volume": 34797.0}, {"date": "2025-12-01", "close": 6.94, "volume": 76168.0}, {"date": "2025-12-02", "close": 6.85, "volume": 58433.0}, {"date": "2025-12-03", "close": 7.09, "volume": 68887.0}, {"date": "2025-12-04", "close": 7.05, "volume": 85512.0}, {"date": "2025-12-05", "close": 7.11, "volume": 61749.0}, {"date": "2025-12-08", "close": 7.2, "volume": 103476.0}, {"date": "2025-12-09", "close": 7.7, "volume": 258780.0}, {"date": "2025-12-10", "close": 8.04, "volume": 190846.0}, {"date": "2025-12-11", "close": 7.94, "volume": 102888.0}, {"date": "2025-12-12", "close": 7.89, "volume": 137675.0}, {"date": "2025-12-15", "close": 7.7, "volume": 103681.0}, {"date": "2025-12-16", "close": 8.0, "volume": 106405.0}, {"date": "2025-12-17", "close": 8.18, "volume": 102028.0}, {"date": "2025-12-18", "close": 8.36, "volume": 99755.0}, {"date": "2025-12-19", "close": 8.42, "volume": 143860.0}, {"date": "2025-12-22", "close": 8.31, "volume": 73949.0}, {"date": "2025-12-23", "close": 8.21, "volume": 90580.0}, {"date": "2025-12-24", "close": 8.07, "volume": 39472.0}, {"date": "2025-12-26", "close": 8.28, "volume": 50306.0}, {"date": "2025-12-29", "close": 8.22, "volume": 72749.0}, {"date": "2025-12-30", "close": 8.03, "volume": 32995.0}, {"date": "2025-12-31", "close": 7.73, "volume": 58704.0}, {"date": "2026-01-02", "close": 7.92, "volume": 70817.0}, {"date": "2026-01-05", "close": 8.18, "volume": 98335.0}, {"date": "2026-01-06", "close": 8.37, "volume": 49096.0}, {"date": "2026-01-07", "close": 8.25, "volume": 53476.0}, {"date": "2026-01-08", "close": 8.64, "volume": 110414.0}, {"date": "2026-01-09", "close": 9.0, "volume": 83838.0}, {"date": "2026-01-12", "close": 9.41, "volume": 116251.0}, {"date": "2026-01-13", "close": 9.39, "volume": 69438.0}, {"date": "2026-01-14", "close": 9.64, "volume": 43976.0}, {"date": "2026-01-15", "close": 9.93, "volume": 84656.0}, {"date": "2026-01-16", "close": 9.51, "volume": 68310.0}, {"date": "2026-01-20", "close": 8.64, "volume": 81360.0}, {"date": "2026-01-21", "close": 8.6, "volume": 56468.0}, {"date": "2026-01-22", "close": 8.77, "volume": 36219.0}, {"date": "2026-01-23", "close": 8.46, "volume": 46567.0}, {"date": "2026-01-26", "close": 8.6, "volume": 22145.0}, {"date": "2026-01-27", "close": 8.65, "volume": 31446.0}, {"date": "2026-01-28", "close": 8.58, "volume": 50073.0}, {"date": "2026-01-29", "close": 8.78, "volume": 30569.0}, {"date": "2026-01-30", "close": 9.06, "volume": 45171.0}, {"date": "2026-02-02", "close": 9.21, "volume": 61776.0}, {"date": "2026-02-03", "close": 9.41, "volume": 137404.0}, {"date": "2026-02-04", "close": 9.57, "volume": 106985.0}, {"date": "2026-02-05", "close": 9.01, "volume": 79664.0}, {"date": "2026-02-06", "close": 9.21, "volume": 41062.0}, {"date": "2026-02-09", "close": 9.285, "volume": 57356.0}, {"date": "2026-02-10", "close": 8.92, "volume": 88078.0}, {"date": "2026-02-11", "close": 8.63, "volume": 69414.0}, {"date": "2026-02-12", "close": 8.48, "volume": 106870.0}, {"date": "2026-02-13", "close": 8.68, "volume": 31844.0}, {"date": "2026-02-17", "close": 8.68, "volume": 32318.0}, {"date": "2026-02-18", "close": 9.05, "volume": 42589.0}, {"date": "2026-02-19", "close": 9.03, "volume": 29185.0}, {"date": "2026-02-20", "close": 9.39, "volume": 45891.0}, {"date": "2026-02-23", "close": 8.95, "volume": 69885.0}, {"date": "2026-02-24", "close": 9.08, "volume": 36556.0}, {"date": "2026-02-25", "close": 9.39, "volume": 42357.0}, {"date": "2026-02-26", "close": 9.25, "volume": 36868.0}, {"date": "2026-02-27", "close": 9.1, "volume": 31561.0}, {"date": "2026-03-02", "close": 9.0, "volume": 27840.0}, {"date": "2026-03-03", "close": 8.83, "volume": 25858.0}, {"date": "2026-03-04", "close": 8.96, "volume": 57994.0}, {"date": "2026-03-05", "close": 9.02, "volume": 42721.0}, {"date": "2026-03-06", "close": 8.85, "volume": 62736.0}, {"date": "2026-03-09", "close": 8.85, "volume": 58290.0}, {"date": "2026-03-10", "close": 8.81, "volume": 26329.0}, {"date": "2026-03-11", "close": 8.65, "volume": 40308.0}, {"date": "2026-03-12", "close": 8.555, "volume": 89481.0}, {"date": "2026-03-13", "close": 7.995, "volume": 64146.0}, {"date": "2026-03-16", "close": 8.2, "volume": 49499.0}, {"date": "2026-03-17", "close": 8.2, "volume": 39440.0}, {"date": "2026-03-18", "close": 8.12, "volume": 105102.0}, {"date": "2026-03-19", "close": 8.12, "volume": 46978.0}, {"date": "2026-03-20", "close": 8.08, "volume": 60440.0}, {"date": "2026-03-23", "close": 8.5, "volume": 26809.0}, {"date": "2026-03-24", "close": 8.86, "volume": 42846.0}, {"date": "2026-03-25", "close": 9.03, "volume": 33127.0}, {"date": "2026-03-26", "close": 9.04, "volume": 36590.0}, {"date": "2026-03-27", "close": 9.105, "volume": 63110.0}, {"date": "2026-03-30", "close": 9.105, "volume": 35987.0}, {"date": "2026-03-31", "close": 9.34, "volume": 21491.0}, {"date": "2026-04-01", "close": 9.14, "volume": 51081.0}, {"date": "2026-04-02", "close": 9.03, "volume": 54152.0}, {"date": "2026-04-06", "close": 8.9, "volume": 34619.0}, {"date": "2026-04-07", "close": 8.81, "volume": 27558.0}, {"date": "2026-04-08", "close": 9.4, "volume": 35728.0}, {"date": "2026-04-09", "close": 9.63, "volume": 39879.0}, {"date": "2026-04-10", "close": 9.57, "volume": 59488.0}, {"date": "2026-04-13", "close": 9.24, "volume": 24012.0}, {"date": "2026-04-14", "close": 9.5, "volume": 35121.0}, {"date": "2026-04-15", "close": 9.31, "volume": 31768.0}, {"date": "2026-04-16", "close": 9.34, "volume": 35851.0}, {"date": "2026-04-17", "close": 9.63, "volume": 37531.0}, {"date": "2026-04-20", "close": 9.62, "volume": 25014.0}, {"date": "2026-04-21", "close": 9.27, "volume": 40369.0}, {"date": "2026-04-22", "close": 9.27, "volume": 27432.0}, {"date": "2026-04-23", "close": 9.66, "volume": 55270.0}, {"date": "2026-04-24", "close": 9.52, "volume": 24370.0}, {"date": "2026-04-27", "close": 9.47, "volume": 22275.0}, {"date": "2026-04-28", "close": 9.61, "volume": 23477.0}, {"date": "2026-04-29", "close": 9.33, "volume": 23115.0}, {"date": "2026-04-30", "close": 9.41, "volume": 27040.0}, {"date": "2026-05-01", "close": 9.6, "volume": 22071.0}, {"date": "2026-05-04", "close": 9.36, "volume": 28150.0}, {"date": "2026-05-05", "close": 9.71, "volume": 29143.0}, {"date": "2026-05-06", "close": 9.55, "volume": 28031.0}, {"date": "2026-05-07", "close": 9.605, "volume": 30776.0}, {"date": "2026-05-08", "close": 9.37, "volume": 27755.0}, {"date": "2026-05-11", "close": 9.28, "volume": 42541.0}, {"date": "2026-05-12", "close": 8.93, "volume": 28754.0}, {"date": "2026-05-13", "close": 8.72, "volume": 35964.0}, {"date": "2026-05-14", "close": 9.18, "volume": 66589.0}, {"date": "2026-05-15", "close": 8.71, "volume": 23756.0}, {"date": "2026-05-18", "close": 8.96, "volume": 24544.0}, {"date": "2026-05-19", "close": 8.67, "volume": 15128.0}, {"date": "2026-05-20", "close": 9.11, "volume": 28089.0}, {"date": "2026-05-21", "close": 9.66, "volume": 88272.0}, {"date": "2026-05-22", "close": 9.6, "volume": 25562.0}, {"date": "2026-05-26", "close": 9.85, "volume": 46025.0}, {"date": "2026-05-27", "close": 9.905, "volume": 71455.0}, {"date": "2026-05-28", "close": 10.31, "volume": 50570.0}, {"date": "2026-05-29", "close": 10.135, "volume": 38732.0}, {"date": "2026-06-01", "close": 10.34, "volume": 45770.0}, {"date": "2026-06-02", "close": 9.88, "volume": 30095.0}, {"date": "2026-06-03", "close": 9.6, "volume": 48428.0}, {"date": "2026-06-04", "close": 9.94, "volume": 27732.0}, {"date": "2026-06-05", "close": 9.81, "volume": 28599.0}, {"date": "2026-06-08", "close": 10.0, "volume": 38558.0}, {"date": "2026-06-09", "close": 10.16, "volume": 55127.0}, {"date": "2026-06-10", "close": 10.24, "volume": 89837.0}, {"date": "2026-06-11", "close": 10.29, "volume": 25060.0}, {"date": "2026-06-12", "close": 10.31, "volume": 31650.0}, {"date": "2026-06-15", "close": 10.21, "volume": 32868.0}, {"date": "2026-06-16", "close": 9.89, "volume": 39901.0}, {"date": "2026-06-17", "close": 9.8, "volume": 26922.0}, {"date": "2026-06-18", "close": 10.13, "volume": 59484.0}, {"date": "2026-06-22", "close": 9.97, "volume": 46747.0}, {"date": "2026-06-23", "close": 10.17, "volume": 30996.0}, {"date": "2026-06-24", "close": 10.29, "volume": 68446.0}, {"date": "2026-06-25", "close": 9.91, "volume": 172908.0}, {"date": "2026-06-26", "close": 11.6, "volume": 1811677.0}, {"date": "2026-06-29", "close": 13.48, "volume": 350027.0}, {"date": "2026-06-30", "close": 11.74, "volume": 129184.0}, {"date": "2026-07-01", "close": 12.29, "volume": 138545.0}, {"date": "2026-07-02", "close": 13.37, "volume": 132327.0}, {"date": "2026-07-06", "close": 14.28, "volume": 325137.0}, {"date": "2026-07-07", "close": 13.92, "volume": 99659.0}, {"date": "2026-07-08", "close": 13.93, "volume": 88487.0}, {"date": "2026-07-09", "close": 14.27, "volume": 102406.0}, {"date": "2026-07-10", "close": 14.34, "volume": 142973.0}, {"date": "2026-07-13", "close": 14.21, "volume": 143188.0}, {"date": "2026-07-14", "close": 14.09, "volume": 83422.0}, {"date": "2026-07-15", "close": 14.49, "volume": 114191.0}, {"date": "2026-07-16", "close": 14.14, "volume": 63320.0}, {"date": "2026-07-17", "close": 13.89, "volume": 108462.0}, {"date": "2026-07-20", "close": 13.59, "volume": 121139.0}, {"date": "2026-07-21", "close": 13.81, "volume": 54526.0}, {"date": "2026-07-22", "close": 13.56, "volume": 39214.0}, {"date": "2026-07-23", "close": 12.8, "volume": 85747.0}, {"date": "2026-07-24", "close": 12.95, "volume": 80992.0}, {"date": "2026-07-27", "close": 12.6, "volume": 119957.0}, {"date": "2026-07-28", "close": 12.74, "volume": 46206.0}, {"date": "2026-07-29", "close": 12.67, "volume": 50150.0}, {"date": "2026-07-30", "close": 12.65, "volume": 53770.0}, {"date": "2026-07-31", "close": 12.36, "volume": 51170.0}, {"date": "2026-08-03", "close": 12.85, "volume": 50921.0}, {"date": "2026-08-04", "close": 12.59, "volume": 34314.0}, {"date": "2026-08-05", "close": 12.57, "volume": 27935.0}, {"date": "2026-08-06", "close": 12.54, "volume": 61762.0}, {"date": "2026-08-07", "close": 12.59, "volume": 42502.0}, {"date": "2026-08-10", "close": 12.76, "volume": 60834.0}, {"date": "2026-08-11", "close": 12.72, "volume": 51208.0}, {"date": "2026-08-12", "close": 12.73, "volume": 47970.0}, {"date": "2026-08-13", "close": 12.89, "volume": 43756.0}, {"date": "2026-08-14", "close": 12.81, "volume": 31399.0}, {"date": "2026-08-17", "close": 12.12, "volume": 66961.0}, {"date": "2026-08-18", "close": 11.53, "volume": 31733.0}, {"date": "2026-08-19", "close": 11.53, "volume": 36368.0}, {"date": "2026-08-20", "close": 11.17, "volume": 46664.0}, {"date": "2026-08-21", "close": 11.24, "volume": 29598.0}, {"date": "2026-08-24", "close": 11.28, "volume": 56349.0}, {"date": "2026-08-25", "close": 10.61, "volume": 53350.0}, {"date": "2026-08-26", "close": 10.81, "volume": 42831.0}, {"date": "2026-08-27", "close": 10.36, "volume": 24987.0}, {"date": "2026-08-28", "close": 10.38, "volume": 29374.0}, {"date": "2026-08-31", "close": 10.57, "volume": 57647.0}, {"date": "2026-09-01", "close": 10.0, "volume": 32178.0}, {"date": "2026-09-02", "close": 9.95, "volume": 35667.0}, {"date": "2026-09-03", "close": 10.01, "volume": 314951.0}, {"date": "2026-09-04", "close": 14.48, "volume": 4431456.0}, {"date": "2026-09-08", "close": 14.77, "volume": 833713.0}, {"date": "2026-09-09", "close": 15.0, "volume": 187603.0}, {"date": "2026-09-10", "close": 15.03, "volume": 110973.0}, {"date": "2026-09-11", "close": 15.68, "volume": 172718.0}, {"date": "2026-09-14", "close": 15.23, "volume": 86299.0}, {"date": "2026-09-15", "close": 15.305, "volume": 95268.0}, {"date": "2026-09-16", "close": 15.44, "volume": 67889.0}, {"date": "2026-09-17", "close": 15.925, "volume": 71822.0}, {"date": "2026-09-18", "close": 16.42, "volume": 125918.0}], "refreshing": true}