{"ticker": "ARHS", "overview": {"cik": "1875444", "ticker": "ARHS", "name": "Arhaus, Inc.", "industry": "Retail-Furniture Stores", "country": "United States", "sic": "5712", "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006764", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001972490-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001535929-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001875444-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001875444-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002112189-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001332", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0001628280-26-048672", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001875444-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001875444-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001886955-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001875444-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001875444-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001235741-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001871578-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001396061-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001191819-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001249436-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001839053-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001886955-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001502299-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001886952-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001806340-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001875444-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001875444-26-000014", "price_sensitive": true}]}, "description": "Arhaus, Inc. trades as ARHS on the NASDAQ and is registered in the United States, classified under Retail-Furniture Stores (SIC 5712). Privy Trades holds 213 insider filings for the company, from December 2021 to September 2026. Across those, 11 insiders disclosed 18 open-market purchases totalling $2.47M against 17 sales totalling $183.15M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 2471751.0616, "sell_n": 17, "sell_sum": 183149637.8968, "net": -180677886.8352, "insiders": 11, "first_date": "2021-12-10", "last_date": "2026-09-08"}, "metrics": {"ticker": "ARHS", "has_prices": true, "as_of": "2026-08-07", "last": 9.6, "prev_close": 9.68, "change": -0.08000000000000007, "change_pct": -0.008264462809917363, "session_volume": 2021863.0, "vwap_5": 8.736132401853077, "vwap_20": 8.2078255561859, "vwap_60": 7.4597469288148766, "vwap_250": 9.257176358620487, "high_52w": 11.87, "low_52w": 5.75, "avg_volume_20": 1469479.45, "sessions": 400, "market_cap": {"value": 1314685363.2, "shares": 136946392.0, "as_of": "2021-12-01", "form": "10-Q/A", "stale": true}}, "trades": [{"id": "13DG-0002100119-26-001560", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. moves to a 4.95% passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0002100119-26-001560-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0001502299-26-000006", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Alton F. Doody III", "who_key": "Doody Alton F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29645.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Board member offloads $30K of ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229926000006/0001502299-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "13DG-0002100119-26-001332", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. takes a 5.01% passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0002100119-26-001332-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001886955-26-000006", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "William Beargie", "who_key": "Beargie William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188695526000006/0001886955-26-000006-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170861}, {"id": "13DG-0001535929-26-000154", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. raises a passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0001535929-26-000154-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001886952-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Andrea Hyde", "who_key": "Hyde Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188695226000004/0001886952-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001502299-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Alton F. Doody III", "who_key": "Doody Alton F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229926000004/0001502299-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001886955-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "William Beargie", "who_key": "Beargie William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188695526000004/0001886955-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001839053-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Alexis DePree", "who_key": "DePree Alexis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000183905326000004/0001839053-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001249436-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "John E. Kyees", "who_key": "KYEES JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000124943626000004/0001249436-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001191819-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Albert T. Adams", "who_key": "ADAMS ALBERT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000119181926000004/0001191819-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001396061-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Stuart B. Burgdoerfer", "who_key": "Burgdoerfer Stuart B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000139606126000004/0001396061-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001871578-26-000005", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Samir Desai", "who_key": "Desai Samir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187157826000005/0001871578-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001235741-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Gary L. Lewis", "who_key": "LEWIS GARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000123574126000004/0001235741-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001806340-26-000006", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Michael Alan Lee", "who_key": "Lee Michael Alan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72221.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CFO files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000180634026000006/0001806340-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0001535929-26-000069", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. takes a 5.1% passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0001535929-26-000069-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "0002065125-26-000006", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Allison Sutley", "who_key": "Sutley Allison", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000206512526000006/0002065125-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001806340-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Michael Alan Lee", "who_key": "Lee Michael Alan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CFO files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000180634026000004/0001806340-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001579348-26-000016", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Kathy E. Veltri", "who_key": "VELTRI KATHY E", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000157934826000016/0001579348-26-000016-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0002115136-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Michael Rengel", "who_key": "Rengel Michael", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000211513626000004/0002115136-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001888286-26-000016", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Jennifer E. Porter", "who_key": "Porter Jennifer E", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188828626000016/0001888286-26-000016-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0002052064-26-000014", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Christian Sedor", "who_key": "Sedor Christian", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000205206426000014/0002052064-26-000014-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0002065125-26-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Allison Sutley", "who_key": "Sutley Allison", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17581.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000206512526000004/0002065125-26-000004-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291821}, {"id": "0001888286-26-000014", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Jennifer E. Porter", "who_key": "Porter Jennifer E", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4522.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188828626000014/0001888286-26-000014-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297581}, {"id": "0001579348-26-000014", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Kathy E. Veltri", "who_key": "VELTRI KATHY E", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4522.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000157934826000014/0001579348-26-000014-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297581}, {"id": "0002052064-26-000012", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Christian Sedor", "who_key": "Sedor Christian", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1794.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000205206426000012/0002052064-26-000012-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297581}, {"id": "0001888286-26-000012", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Jennifer E. Porter", "who_key": "Porter Jennifer E", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34930.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188828626000012/0001888286-26-000012-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}, {"id": "0001579348-26-000012", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Kathy E. Veltri", "who_key": "VELTRI KATHY E", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31268.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000157934826000012/0001579348-26-000012-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}, {"id": "0002052064-26-000010", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Christian Sedor", "who_key": "Sedor Christian", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9225.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000205206426000010/0002052064-26-000010-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}, {"id": "0001579348-26-000010", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Kathy E. Veltri", "who_key": "VELTRI KATHY E", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ARHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000157934826000010/0001579348-26-000010-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}], "recent_buys": [{"id": "0001875444-23-000046", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Alton F. Doody III", "who_key": "Doody Alton F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101615.15, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Board member picks up $102K of ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000046/0001875444-23-000046-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911821}, {"id": "0001875444-23-000042", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Lisa Chi", "who_key": "Chi Lisa", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90562.85160000001, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "C-suite exec buys $91K of ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000042/0001875444-23-000042-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913261}, {"id": "0001502299-22-000004", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Alton F. Doody III", "who_key": "Doody Alton F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99875.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "That makes 3 insiders into ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229922000004/0001502299-22-000004-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176781}, {"id": "0001886918-22-000002", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Lisa Chi", "who_key": "Chi Lisa", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37597.5, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "3 insiders now buying ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188691822000002/0001886918-22-000002-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192621}, {"id": "0001502299-22-000002", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Alton F. Doody III", "who_key": "Doody Alton F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97995.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "That makes 3 insiders into ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229922000002/0001502299-22-000002-index.htm", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194061}, {"id": "0001875444-22-000060", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Dawn Phillipson", "who_key": "Phillipson Dawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56800.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "That makes 3 insiders into ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000060/0001875444-22-000060-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326541}, {"id": "0001875444-22-000056", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "William Beargie", "who_key": "Beargie William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49500.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "4 insiders now buying ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000056/0001875444-22-000056-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338061}, {"id": "0001875444-22-000054", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Dawn Phillipson", "who_key": "Phillipson Dawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55199.99999999999, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "5 insiders now buying ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000054/0001875444-22-000054-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338061}, {"id": "0001875444-22-000052", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Albert T. Adams", "who_key": "ADAMS ALBERT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148250.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Insider cluster: 5 buying ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000052/0001875444-22-000052-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339501}, {"id": "0001875444-22-000048", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Lisa Chi", "who_key": "Chi Lisa", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17307.66, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "6 insiders now buying ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000048/0001875444-22-000048-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346701}, {"id": "0001875444-22-000044", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Lisa Chi", "who_key": "Chi Lisa", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33212.9, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "That makes 6 insiders into ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000044/0001875444-22-000044-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346701}, {"id": "0001875444-22-000040", "src": "INSIDERS", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "William Beargie", "who_key": "Beargie William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160000.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Insider cluster: 6 buying ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000040/0001875444-22-000040-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348141}], "institutional": [{"id": "13DG-0002100119-26-001560", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. moves to a 4.95% passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0002100119-26-001560-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0001535929-26-000154", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. raises a passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0001535929-26-000154-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-001332", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. takes a 5.01% passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0002100119-26-001332-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001535929-26-000069", "src": "13DG", "ticker": "ARHS", "cik": "1875444", "company": "Arhaus, Inc.", "company_raw": "Arhaus, Inc.", "who": "Arhaus, Inc.", "who_key": "Arhaus, 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": "Retail-Furniture Stores", "country": "United States", "headline": "Arhaus, Inc. takes a 5.1% passive stake in ARHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/0001535929-26-000069-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}], "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": "Arhaus, Inc. - Class A Common Stock", "new_value": "Arhaus, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001875444", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001875444", "applied": 1, "detected_at": "2026-09-10T10:05:16.719555"}]}, "key_people": [{"who": "FS Capital Partners VI, LLC", "who_key": "FS Capital Partners VI, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 175320808.987, "net": -175320808.987, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37320808.987, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000092963823003168/0000929638-23-003168-index.htm"}, {"action": "SELL", "amount": 138000000.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000092963823002311/0000929638-23-002311-index.htm"}], "latest": {"action": "SELL", "amount": 37320808.987, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000092963823003168/0000929638-23-003168-index.htm"}}, {"who": "Dawn Phillipson", "who_key": "Phillipson Dawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 693000.0, "sold": 2844885.0, "net": -2151885.0, "trades": 4, "top_score": 57.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2844885.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544424000103/0001875444-24-000103-index.htm"}, {"action": "BUY", "amount": 56800.0, "date": "2022-06-01", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000060/0001875444-22-000060-index.htm"}, {"action": "BUY", "amount": 55199.99999999999, "date": "2022-05-24", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000054/0001875444-22-000054-index.htm"}, {"action": "BUY", "amount": 581000.0, "date": "2021-12-14", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544421000029/0001875444-21-000029-index.htm"}], "latest": {"action": "SELL", "amount": 2844885.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544424000103/0001875444-24-000103-index.htm"}}, {"who": "Dawn Sparks", "who_key": "Sparks Dawn", "role": "Chief Logistics Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2439736.0468, "net": -2439736.0468, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1801516.0468000001, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000111/0001875444-23-000111-index.htm"}, {"action": "SELL", "amount": 638220.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000043/0001875444-23-000043-index.htm"}], "latest": {"action": "SELL", "amount": 1801516.0468000001, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000111/0001875444-23-000111-index.htm"}}, {"who": "Kathy E. Veltri", "who_key": "VELTRI KATHY E", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2245282.69, "net": -2245282.69, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 698775.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000150/0001875444-23-000150-index.htm"}, {"action": "SELL", "amount": 306026.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000047/0001875444-23-000047-index.htm"}, {"action": "SELL", "amount": 202357.47999999998, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000062/0001875444-22-000062-index.htm"}, {"action": "SELL", "amount": 210790.93, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000058/0001875444-22-000058-index.htm"}, {"action": "SELL", "amount": 170154.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000050/0001875444-22-000050-index.htm"}, {"action": "SELL", "amount": 404317.25999999995, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000046/0001875444-22-000046-index.htm"}, {"action": "SELL", "amount": 252862.02000000002, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000042/0001875444-22-000042-index.htm"}], "latest": {"action": "SELL", "amount": 698775.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000150/0001875444-23-000150-index.htm"}}, {"who": "Jennifer E. Porter", "who_key": "Porter Jennifer E", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 545700.0, "sold": 0, "net": 545700.0, "trades": 2, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 186000.0, "date": "2022-05-12", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188828622000003/0001888286-22-000003-index.htm"}, {"action": "BUY", "amount": 359700.0, "date": "2021-12-10", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544421000025/0001875444-21-000025-index.htm"}], "latest": {"action": "BUY", "amount": 186000.0, "date": "2022-05-12", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188828622000003/0001888286-22-000003-index.htm"}}, {"who": "John P. Reed", "who_key": "Reed John P", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 364150.0, "sold": 0, "net": 364150.0, "trades": 2, "top_score": 68.7, "lean": "buying", "history": [{"action": "BUY", "amount": 247600.00000000003, "date": "2022-05-13", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188811822000002/0001888118-22-000002-index.htm"}, {"action": "BUY", "amount": 116550.0, "date": "2021-12-10", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544421000031/0001875444-21-000031-index.htm"}], "latest": {"action": "BUY", "amount": 247600.00000000003, "date": "2022-05-13", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000188811822000002/0001888118-22-000002-index.htm"}}, {"who": "Alton F. Doody III", "who_key": "Doody Alton F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 299485.15, "sold": 45699.573000000004, "net": 253785.57700000002, "trades": 5, "top_score": 54.0, "lean": "buying", "history": [{"action": "SELL", "amount": 29645.000000000004, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229926000006/0001502299-26-000006-index.htm"}, {"action": "SELL", "amount": 16054.572999999999, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000148/0001875444-23-000148-index.htm"}, {"action": "BUY", "amount": 101615.15, "date": "2023-03-16", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544423000046/0001875444-23-000046-index.htm"}, {"action": "BUY", "amount": 99875.0, "date": "2022-09-13", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229922000004/0001502299-22-000004-index.htm"}, {"action": "BUY", "amount": 97995.0, "date": "2022-09-01", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229922000002/0001502299-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 29645.000000000004, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000150229926000006/0001502299-26-000006-index.htm"}}, {"who": "William Beargie", "who_key": "Beargie William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 209500.0, "sold": 110695.00000000001, "net": 98804.99999999999, "trades": 3, "top_score": 41.5, "lean": "buying", "history": [{"action": "SELL", "amount": 110695.00000000001, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544424000077/0001875444-24-000077-index.htm"}, {"action": "BUY", "amount": 49500.0, "date": "2022-05-24", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000056/0001875444-22-000056-index.htm"}, {"action": "BUY", "amount": 160000.0, "date": "2022-05-17", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544422000040/0001875444-22-000040-index.htm"}], "latest": {"action": "SELL", "amount": 110695.00000000001, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875444/000187544424000077/0001875444-24-000077-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -29645.000000000004}], "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006764", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001972490-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001535929-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001875444-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001875444-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002112189-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001332", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0001628280-26-048672", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001875444-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001875444-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001886955-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001875444-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001875444-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001235741-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001871578-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001396061-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001191819-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001249436-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001839053-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001886955-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001502299-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001886952-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001806340-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001875444-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001875444-26-000014", "price_sensitive": true}], "performance": {"ticker": "ARHS", "has_prices": true, "summary": {"n": 18, "avg": 0.3121852412464614, "win_rate": 0.7777777777777778, "best": 0.7910447761194028, "worst": -0.19123841617523166, "as_of": "2026-08-07"}, "buys": [{"who": "Doody Alton F III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101615.15, "date": "2023-03-16", "score": 46.5, "ref_price": 8.98, "return": 0.0690423162583518}, {"who": "Chi Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Merchandising Officer", "amount": 90562.85160000001, "date": "2023-03-15", "score": 45.2, "ref_price": 8.59, "return": 0.11757857974388822}, {"who": "Doody Alton F III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99875.0, "date": "2022-09-13", "score": 54.0, "ref_price": 8.24, "return": 0.16504854368932032}, {"who": "Chi Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Merchandising Officer", "amount": 37597.5, "date": "2022-09-02", "score": 39.1, "ref_price": 8.55, "return": 0.12280701754385952}, {"who": "Doody Alton F III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97995.0, "date": "2022-09-01", "score": 38.9, "ref_price": 8.4, "return": 0.14285714285714277}, {"who": "Phillipson Dawn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 56800.0, "date": "2022-06-01", "score": 43.9, "ref_price": 5.77, "return": 0.6637781629116118}, {"who": "Beargie William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2022-05-24", "score": 40.8, "ref_price": 5.36, "return": 0.7910447761194028}, {"who": "Phillipson Dawn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 55199.99999999999, "date": "2022-05-24", "score": 43.7, "ref_price": 5.36, "return": 0.7910447761194028}, {"who": "ADAMS ALBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148250.0, "date": "2022-05-23", "score": 41.1, "ref_price": 5.96, "return": 0.6107382550335569}, {"who": "Chi Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Merchandising Officer", "amount": 17307.66, "date": "2022-05-18", "score": 34.5, "ref_price": 5.96, "return": 0.6107382550335569}, {"who": "Chi Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Merchandising Officer", "amount": 33212.9, "date": "2022-05-18", "score": 39.1, "ref_price": 5.96, "return": 0.6107382550335569}, {"who": "Beargie William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160000.0, "date": "2022-05-17", "score": 41.5, "ref_price": 6.54, "return": 0.46788990825688065}, {"who": "Reed John P", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director, 10% Owner", "amount": 247600.00000000003, "date": "2022-05-13", "score": 68.7, "ref_price": 6.15, "return": 0.5609756097560974}, {"who": "Porter Jennifer E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 186000.0, "date": "2022-05-12", "score": 47.2, "ref_price": 6.19, "return": 0.5508885298869142}, {"who": "Chi Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Merchandising Officer", "amount": 32985.0, "date": "2021-12-15", "score": 38.3, "ref_price": 11.16, "return": -0.13978494623655918}, {"who": "Phillipson Dawn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 581000.0, "date": "2021-12-14", "score": 57.0, "ref_price": 11.08, "return": -0.13357400722021665}, {"who": "Reed John P", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director, 10% Owner", "amount": 116550.0, "date": "2021-12-10", "score": 49.8, "ref_price": 11.87, "return": -0.19123841617523166}, {"who": "Porter Jennifer E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 359700.0, "date": "2021-12-10", "score": 50.7, "ref_price": 11.87, "return": -0.19123841617523166}]}, "price_series": [{"date": "2021-11-04", "close": 12.8, "volume": 5794852.0}, {"date": "2021-11-05", "close": 12.21, "volume": 1330687.0}, {"date": "2021-11-08", "close": 12.49, "volume": 671464.0}, {"date": "2021-11-09", "close": 12.22, "volume": 475741.0}, {"date": "2021-11-10", "close": 11.48, "volume": 1915804.0}, {"date": "2021-11-11", "close": 11.3, "volume": 595647.0}, {"date": "2021-11-12", "close": 11.41, "volume": 300510.0}, {"date": "2021-11-15", "close": 11.5, "volume": 273393.0}, {"date": "2021-11-16", "close": 12.0, "volume": 449974.0}, {"date": "2021-11-17", "close": 12.37, "volume": 253238.0}, {"date": "2021-11-18", "close": 11.56, "volume": 248581.0}, {"date": "2021-11-19", "close": 11.56, "volume": 179241.0}, {"date": "2021-11-22", "close": 11.19, "volume": 190020.0}, {"date": "2021-11-23", "close": 10.37, "volume": 250240.0}, {"date": "2021-11-24", "close": 10.05, "volume": 294110.0}, {"date": "2021-11-26", "close": 10.18, "volume": 82887.0}, {"date": "2021-11-29", "close": 10.1, "volume": 388614.0}, {"date": "2021-11-30", "close": 9.69, "volume": 381775.0}, {"date": "2021-12-01", "close": 8.77, "volume": 286414.0}, {"date": "2021-12-02", "close": 8.87, "volume": 399677.0}, {"date": "2021-12-03", "close": 8.42, "volume": 321320.0}, {"date": "2021-12-06", "close": 8.82, "volume": 268723.0}, {"date": "2021-12-07", "close": 9.22, "volume": 424585.0}, {"date": "2021-12-08", "close": 9.1, "volume": 898230.0}, {"date": "2021-12-09", "close": 9.95, "volume": 1238522.0}, {"date": "2021-12-10", "close": 11.87, "volume": 1563351.0}, {"date": "2021-12-13", "close": 10.96, "volume": 1042505.0}, {"date": "2021-12-14", "close": 11.08, "volume": 669476.0}, {"date": "2021-12-15", "close": 11.16, "volume": 242454.0}, {"date": "2021-12-16", "close": 11.21, "volume": 246298.0}, {"date": "2021-12-17", "close": 11.53, "volume": 1044710.0}, {"date": "2021-12-20", "close": 10.8, "volume": 448636.0}, {"date": "2021-12-21", "close": 10.99, "volume": 312722.0}, {"date": "2021-12-22", "close": 10.56, "volume": 245734.0}, {"date": "2021-12-23", "close": 10.43, "volume": 265718.0}, {"date": "2021-12-27", "close": 10.86, "volume": 249867.0}, {"date": "2021-12-28", "close": 11.88, "volume": 426103.0}, {"date": "2021-12-29", "close": 13.34, "volume": 1393609.0}, {"date": "2021-12-30", "close": 13.58, "volume": 594997.0}, {"date": "2021-12-31", "close": 13.25, "volume": 422865.0}, {"date": "2022-01-03", "close": 12.62, "volume": 364605.0}, {"date": "2022-01-04", "close": 12.28, "volume": 906621.0}, {"date": "2022-01-05", "close": 11.64, "volume": 402245.0}, {"date": "2022-01-06", "close": 12.45, "volume": 527192.0}, {"date": "2022-01-07", "close": 11.95, "volume": 781613.0}, {"date": "2022-01-10", "close": 10.92, "volume": 472861.0}, {"date": "2022-01-11", "close": 10.73, "volume": 409825.0}, {"date": "2022-01-12", "close": 10.46, "volume": 388334.0}, {"date": "2022-01-13", "close": 10.74, "volume": 297662.0}, {"date": "2022-01-14", "close": 10.41, "volume": 324250.0}, {"date": "2022-01-18", "close": 9.35, "volume": 307313.0}, {"date": "2022-01-19", "close": 9.43, "volume": 317626.0}, {"date": "2022-01-20", "close": 9.11, "volume": 253807.0}, {"date": "2022-01-21", "close": 8.6, "volume": 315331.0}, {"date": "2022-01-24", "close": 9.57, "volume": 395651.0}, {"date": "2022-01-25", "close": 9.01, "volume": 285957.0}, {"date": "2022-01-26", "close": 8.41, "volume": 267810.0}, {"date": "2022-01-27", "close": 8.25, "volume": 212188.0}, {"date": "2022-01-28", "close": 8.53, "volume": 475298.0}, {"date": "2022-01-31", "close": 8.88, "volume": 368006.0}, {"date": "2022-02-01", "close": 9.09, "volume": 201086.0}, {"date": "2022-02-02", "close": 8.24, "volume": 666386.0}, {"date": "2022-02-03", "close": 8.3, "volume": 406336.0}, {"date": "2022-02-04", "close": 8.5, "volume": 251018.0}, {"date": "2022-02-07", "close": 8.51, "volume": 542147.0}, {"date": "2022-02-08", "close": 8.46, "volume": 252094.0}, {"date": "2022-02-09", "close": 8.84, "volume": 443812.0}, {"date": "2022-02-10", "close": 8.48, "volume": 174585.0}, {"date": "2022-02-11", "close": 8.0, "volume": 314774.0}, {"date": "2022-02-14", "close": 7.47, "volume": 705333.0}, {"date": "2022-02-15", "close": 7.7, "volume": 368233.0}, {"date": "2022-02-16", "close": 7.46, "volume": 407580.0}, {"date": "2022-02-17", "close": 7.0, "volume": 235703.0}, {"date": "2022-02-18", "close": 7.32, "volume": 343075.0}, {"date": "2022-02-22", "close": 6.55, "volume": 598318.0}, {"date": "2022-02-23", "close": 6.6, "volume": 213624.0}, {"date": "2022-02-24", "close": 6.74, "volume": 344374.0}, {"date": "2022-02-25", "close": 7.0, "volume": 385778.0}, {"date": "2022-02-28", "close": 6.68, "volume": 393168.0}, {"date": "2022-03-01", "close": 6.8, "volume": 190044.0}, {"date": "2022-03-02", "close": 7.1, "volume": 284512.0}, {"date": "2022-03-03", "close": 6.92, "volume": 217520.0}, {"date": "2022-03-04", "close": 6.48, "volume": 256980.0}, {"date": "2022-03-07", "close": 6.48, "volume": 709630.0}, {"date": "2022-03-08", "close": 6.61, "volume": 409437.0}, {"date": "2022-03-09", "close": 7.05, "volume": 347230.0}, {"date": "2022-03-10", "close": 6.76, "volume": 329049.0}, {"date": "2022-03-11", "close": 6.44, "volume": 261497.0}, {"date": "2022-03-14", "close": 6.3, "volume": 106719.0}, {"date": "2022-03-15", "close": 6.57, "volume": 167090.0}, {"date": "2022-03-16", "close": 7.09, "volume": 247177.0}, {"date": "2022-03-17", "close": 7.59, "volume": 321256.0}, {"date": "2022-03-18", "close": 7.66, "volume": 353244.0}, {"date": "2022-03-21", "close": 7.5, "volume": 160682.0}, {"date": "2022-03-22", "close": 7.65, "volume": 101424.0}, {"date": "2022-03-23", "close": 7.55, "volume": 195680.0}, {"date": "2022-03-24", "close": 7.61, "volume": 173196.0}, {"date": "2022-03-25", "close": 7.27, "volume": 149570.0}, {"date": "2022-03-28", "close": 7.36, "volume": 156207.0}, {"date": "2022-03-29", "close": 7.2, "volume": 923381.0}, {"date": "2022-03-30", "close": 8.7, "volume": 2038390.0}, {"date": "2022-03-31", "close": 8.51, "volume": 848002.0}, {"date": "2022-04-01", "close": 8.54, "volume": 529832.0}, {"date": "2022-04-04", "close": 8.98, "volume": 398443.0}, {"date": "2022-04-05", "close": 8.9, "volume": 626362.0}, {"date": "2022-04-06", "close": 8.34, "volume": 473865.0}, {"date": "2022-04-07", "close": 8.09, "volume": 333198.0}, {"date": "2022-04-08", "close": 8.33, "volume": 461432.0}, {"date": "2022-04-11", "close": 8.09, "volume": 301609.0}, {"date": "2022-04-12", "close": 8.13, "volume": 290126.0}, {"date": "2022-04-13", "close": 7.94, "volume": 647836.0}, {"date": "2022-04-14", "close": 7.71, "volume": 338957.0}, {"date": "2022-04-18", "close": 7.44, "volume": 516135.0}, {"date": "2022-04-19", "close": 8.0, "volume": 361538.0}, {"date": "2022-04-20", "close": 7.75, "volume": 245404.0}, {"date": "2022-04-21", "close": 7.24, "volume": 256676.0}, {"date": "2022-04-22", "close": 7.19, "volume": 410233.0}, {"date": "2022-04-25", "close": 7.5, "volume": 342817.0}, {"date": "2022-04-26", "close": 7.12, "volume": 163634.0}, {"date": "2022-04-27", "close": 7.25, "volume": 153550.0}, {"date": "2022-04-28", "close": 7.41, "volume": 133035.0}, {"date": "2022-04-29", "close": 7.17, "volume": 193765.0}, {"date": "2022-05-02", "close": 7.32, "volume": 184134.0}, {"date": "2022-05-03", "close": 7.67, "volume": 184578.0}, {"date": "2022-05-04", "close": 7.5, "volume": 269688.0}, {"date": "2022-05-05", "close": 7.18, "volume": 506403.0}, {"date": "2022-05-06", "close": 7.4, "volume": 576141.0}, {"date": "2022-05-09", "close": 7.19, "volume": 649092.0}, {"date": "2022-05-10", "close": 6.82, "volume": 503732.0}, {"date": "2022-05-11", "close": 6.24, "volume": 836127.0}, {"date": "2022-05-12", "close": 6.19, "volume": 810404.0}, {"date": "2022-05-13", "close": 6.15, "volume": 772154.0}, {"date": "2022-05-16", "close": 6.08, "volume": 358281.0}, {"date": "2022-05-17", "close": 6.54, "volume": 574855.0}, {"date": "2022-05-18", "close": 5.96, "volume": 415870.0}, {"date": "2022-05-19", "close": 5.89, "volume": 687319.0}, {"date": "2022-05-20", "close": 5.58, "volume": 977206.0}, {"date": "2022-05-23", "close": 5.96, "volume": 903409.0}, {"date": "2022-05-24", "close": 5.36, "volume": 397068.0}, {"date": "2022-05-25", "close": 5.7, "volume": 345082.0}, {"date": "2022-05-26", "close": 5.92, "volume": 680227.0}, {"date": "2022-05-27", "close": 5.95, "volume": 528551.0}, {"date": "2022-05-31", "close": 5.79, "volume": 332849.0}, {"date": "2022-06-01", "close": 5.77, "volume": 678810.0}, {"date": "2022-06-02", "close": 5.99, "volume": 363234.0}, {"date": "2022-06-03", "close": 5.88, "volume": 325869.0}, {"date": "2022-06-06", "close": 5.76, "volume": 241964.0}, {"date": "2022-06-07", "close": 5.79, "volume": 246260.0}, {"date": "2022-06-08", "close": 5.69, "volume": 220587.0}, {"date": "2022-06-09", "close": 5.57, "volume": 176757.0}, {"date": "2022-06-10", "close": 5.53, "volume": 371458.0}, {"date": "2022-06-13", "close": 5.33, "volume": 294708.0}, {"date": "2022-06-14", "close": 5.27, "volume": 251976.0}, {"date": "2022-06-15", "close": 5.39, "volume": 327614.0}, {"date": "2022-06-16", "close": 4.98, "volume": 418619.0}, {"date": "2022-06-17", "close": 5.25, "volume": 546277.0}, {"date": "2022-06-21", "close": 5.46, "volume": 472692.0}, {"date": "2022-06-22", "close": 5.41, "volume": 452555.0}, {"date": "2022-06-23", "close": 5.57, "volume": 143095.0}, {"date": "2022-06-24", "close": 5.73, "volume": 205383.0}, {"date": "2022-06-27", "close": 5.44, "volume": 151438.0}, {"date": "2022-06-28", "close": 5.05, "volume": 177488.0}, {"date": "2022-06-29", "close": 5.02, "volume": 229668.0}, {"date": "2022-06-30", "close": 4.5, "volume": 924767.0}, {"date": "2022-07-01", "close": 4.47, "volume": 243191.0}, {"date": "2022-07-05", "close": 4.52, "volume": 1089753.0}, {"date": "2022-07-06", "close": 4.6, "volume": 193859.0}, {"date": "2022-07-07", "close": 4.97, "volume": 239052.0}, {"date": "2022-07-08", "close": 4.95, "volume": 137927.0}, {"date": "2022-07-11", "close": 4.86, "volume": 249456.0}, {"date": "2022-07-12", "close": 4.56, "volume": 432436.0}, {"date": "2022-07-13", "close": 4.64, "volume": 468125.0}, {"date": "2022-07-14", "close": 4.71, "volume": 127244.0}, {"date": "2022-07-15", "close": 4.95, "volume": 96946.0}, {"date": "2022-07-18", "close": 5.36, "volume": 507374.0}, {"date": "2022-07-19", "close": 5.54, "volume": 351919.0}, {"date": "2022-07-20", "close": 5.65, "volume": 397336.0}, {"date": "2022-07-21", "close": 5.59, "volume": 221106.0}, {"date": "2022-07-22", "close": 5.52, "volume": 158207.0}, {"date": "2022-07-25", "close": 5.26, "volume": 59263.0}, {"date": "2022-07-26", "close": 5.15, "volume": 196863.0}, {"date": "2022-07-27", "close": 5.25, "volume": 282913.0}, {"date": "2022-07-28", "close": 5.42, "volume": 150569.0}, {"date": "2022-07-29", "close": 5.51, "volume": 103081.0}, {"date": "2022-08-01", "close": 5.61, "volume": 211740.0}, {"date": "2022-08-02", "close": 5.75, "volume": 173731.0}, {"date": "2022-08-03", "close": 5.98, "volume": 199588.0}, {"date": "2022-08-04", "close": 5.95, "volume": 203405.0}, {"date": "2022-08-05", "close": 6.01, "volume": 277870.0}, {"date": "2022-08-08", "close": 6.28, "volume": 267336.0}, {"date": "2022-08-09", "close": 5.88, "volume": 279073.0}, {"date": "2022-08-10", "close": 6.4, "volume": 411356.0}, {"date": "2022-08-11", "close": 7.93, "volume": 3900650.0}, {"date": "2022-08-12", "close": 8.01, "volume": 1633957.0}, {"date": "2022-08-15", "close": 8.84, "volume": 1135248.0}, {"date": "2022-08-16", "close": 9.26, "volume": 992976.0}, {"date": "2022-08-17", "close": 8.92, "volume": 501057.0}, {"date": "2022-08-18", "close": 9.52, "volume": 536438.0}, {"date": "2022-08-19", "close": 8.94, "volume": 515796.0}, {"date": "2022-08-22", "close": 8.95, "volume": 285199.0}, {"date": "2022-08-23", "close": 8.87, "volume": 513633.0}, {"date": "2022-08-24", "close": 8.94, "volume": 349831.0}, {"date": "2022-08-25", "close": 9.23, "volume": 289001.0}, {"date": "2022-08-26", "close": 8.7, "volume": 391341.0}, {"date": "2022-08-29", "close": 8.83, "volume": 262655.0}, {"date": "2022-08-30", "close": 8.8, "volume": 234372.0}, {"date": "2022-08-31", "close": 8.56, "volume": 337650.0}, {"date": "2022-09-01", "close": 8.4, "volume": 370868.0}, {"date": "2022-09-02", "close": 8.55, "volume": 213046.0}, {"date": "2022-09-06", "close": 8.92, "volume": 525418.0}, {"date": "2022-09-07", "close": 9.24, "volume": 580524.0}, {"date": "2022-09-08", "close": 8.9, "volume": 275327.0}, {"date": "2022-09-09", "close": 9.06, "volume": 801108.0}, {"date": "2022-09-12", "close": 8.6, "volume": 1035440.0}, {"date": "2022-09-13", "close": 8.24, "volume": 551034.0}, {"date": "2022-09-14", "close": 8.14, "volume": 401818.0}, {"date": "2022-09-15", "close": 8.45, "volume": 531248.0}, {"date": "2022-09-16", "close": 8.42, "volume": 866521.0}, {"date": "2022-09-19", "close": 8.38, "volume": 357049.0}, {"date": "2022-09-20", "close": 8.48, "volume": 562279.0}, {"date": "2022-09-21", "close": 8.57, "volume": 522002.0}, {"date": "2022-09-22", "close": 8.02, "volume": 364616.0}, {"date": "2022-09-23", "close": 7.88, "volume": 244681.0}, {"date": "2022-09-26", "close": 7.88, "volume": 189190.0}, {"date": "2022-09-27", "close": 7.6, "volume": 502044.0}, {"date": "2022-09-28", "close": 7.57, "volume": 246493.0}, {"date": "2022-09-29", "close": 7.39, "volume": 247736.0}, {"date": "2022-09-30", "close": 7.05, "volume": 308349.0}, {"date": "2022-10-03", "close": 7.36, "volume": 242199.0}, {"date": "2022-10-04", "close": 7.56, "volume": 183081.0}, {"date": "2022-10-05", "close": 7.48, "volume": 177465.0}, {"date": "2022-10-06", "close": 7.52, "volume": 121339.0}, {"date": "2022-10-07", "close": 7.27, "volume": 158498.0}, {"date": "2022-10-10", "close": 7.12, "volume": 257801.0}, {"date": "2022-10-11", "close": 7.22, "volume": 208713.0}, {"date": "2022-10-12", "close": 7.17, "volume": 187595.0}, {"date": "2022-10-13", "close": 7.18, "volume": 235290.0}, {"date": "2022-10-14", "close": 7.16, "volume": 281431.0}, {"date": "2022-10-17", "close": 7.64, "volume": 272992.0}, {"date": "2022-10-18", "close": 7.65, "volume": 221528.0}, {"date": "2022-10-19", "close": 7.51, "volume": 179334.0}, {"date": "2022-10-20", "close": 7.43, "volume": 179668.0}, {"date": "2022-10-21", "close": 7.74, "volume": 120138.0}, {"date": "2022-10-24", "close": 7.86, "volume": 213447.0}, {"date": "2022-10-25", "close": 8.47, "volume": 570912.0}, {"date": "2022-10-26", "close": 8.48, "volume": 262202.0}, {"date": "2022-10-27", "close": 8.16, "volume": 225410.0}, {"date": "2022-10-28", "close": 8.36, "volume": 274923.0}, {"date": "2022-10-31", "close": 8.33, "volume": 185310.0}, {"date": "2022-11-01", "close": 8.25, "volume": 195141.0}, {"date": "2022-11-02", "close": 8.07, "volume": 252266.0}, {"date": "2022-11-03", "close": 8.29, "volume": 224031.0}, {"date": "2022-11-04", "close": 8.71, "volume": 292089.0}, {"date": "2022-11-07", "close": 9.37, "volume": 660142.0}, {"date": "2022-11-08", "close": 9.35, "volume": 879287.0}, {"date": "2022-11-09", "close": 9.12, "volume": 770786.0}, {"date": "2022-11-10", "close": 8.93, "volume": 1810040.0}, {"date": "2022-11-11", "close": 8.72, "volume": 913204.0}, {"date": "2022-11-14", "close": 8.93, "volume": 557094.0}, {"date": "2022-11-15", "close": 8.96, "volume": 724131.0}, {"date": "2022-11-16", "close": 8.49, "volume": 645597.0}, {"date": "2022-11-17", "close": 8.34, "volume": 1410510.0}, {"date": "2022-11-18", "close": 8.55, "volume": 372343.0}, {"date": "2022-11-21", "close": 8.43, "volume": 254425.0}, {"date": "2022-11-22", "close": 8.77, "volume": 453932.0}, {"date": "2022-11-23", "close": 9.06, "volume": 542378.0}, {"date": "2022-11-25", "close": 9.19, "volume": 186876.0}, {"date": "2022-11-28", "close": 9.15, "volume": 311953.0}, {"date": "2022-11-29", "close": 9.36, "volume": 327334.0}, {"date": "2022-11-30", "close": 9.63, "volume": 439420.0}, {"date": "2022-12-01", "close": 9.93, "volume": 709799.0}, {"date": "2022-12-02", "close": 10.26, "volume": 1163729.0}, {"date": "2022-12-05", "close": 9.9, "volume": 730697.0}, {"date": "2022-12-06", "close": 9.61, "volume": 356996.0}, {"date": "2022-12-07", "close": 9.55, "volume": 503546.0}, {"date": "2022-12-08", "close": 9.79, "volume": 402235.0}, {"date": "2022-12-09", "close": 9.56, "volume": 460452.0}, {"date": "2022-12-12", "close": 9.57, "volume": 302600.0}, {"date": "2022-12-13", "close": 9.84, "volume": 706320.0}, {"date": "2022-12-14", "close": 9.97, "volume": 327225.0}, {"date": "2022-12-15", "close": 9.51, "volume": 577730.0}, {"date": "2022-12-16", "close": 9.78, "volume": 676345.0}, {"date": "2022-12-19", "close": 9.51, "volume": 199023.0}, {"date": "2022-12-20", "close": 9.56, "volume": 202326.0}, {"date": "2022-12-21", "close": 9.79, "volume": 170393.0}, {"date": "2022-12-22", "close": 9.75, "volume": 160948.0}, {"date": "2022-12-23", "close": 9.24, "volume": 483208.0}, {"date": "2022-12-27", "close": 9.44, "volume": 258004.0}, {"date": "2022-12-28", "close": 9.5, "volume": 236109.0}, {"date": "2022-12-29", "close": 9.75, "volume": 274320.0}, {"date": "2022-12-30", "close": 9.75, "volume": 438482.0}, {"date": "2023-01-03", "close": 9.4, "volume": 611716.0}, {"date": "2023-01-04", "close": 10.09, "volume": 922624.0}, {"date": "2023-01-05", "close": 10.3, "volume": 791689.0}, {"date": "2023-01-06", "close": 10.24, "volume": 421443.0}, {"date": "2023-01-09", "close": 11.64, "volume": 2383160.0}, {"date": "2023-01-10", "close": 11.95, "volume": 1034055.0}, {"date": "2023-01-11", "close": 12.21, "volume": 978190.0}, {"date": "2023-01-12", "close": 12.87, "volume": 1435203.0}, {"date": "2023-01-13", "close": 12.6, "volume": 1024723.0}, {"date": "2023-01-17", "close": 13.13, "volume": 1405148.0}, {"date": "2023-01-18", "close": 12.52, "volume": 1422501.0}, {"date": "2023-01-19", "close": 12.32, "volume": 851227.0}, {"date": "2023-01-20", "close": 12.92, "volume": 984393.0}, {"date": "2023-01-23", "close": 13.92, "volume": 2327250.0}, {"date": "2023-01-24", "close": 13.83, "volume": 850476.0}, {"date": "2023-01-25", "close": 13.54, "volume": 876644.0}, {"date": "2023-01-26", "close": 13.35, "volume": 1280647.0}, {"date": "2023-01-27", "close": 13.42, "volume": 843382.0}, {"date": "2023-01-30", "close": 13.9, "volume": 2145627.0}, {"date": "2023-01-31", "close": 14.15, "volume": 1190382.0}, {"date": "2023-02-01", "close": 14.44, "volume": 1325712.0}, {"date": "2023-02-02", "close": 14.58, "volume": 1237416.0}, {"date": "2023-02-03", "close": 14.54, "volume": 892423.0}, {"date": "2023-02-06", "close": 14.53, "volume": 1062597.0}, {"date": "2023-02-07", "close": 14.82, "volume": 977638.0}, {"date": "2023-02-08", "close": 14.49, "volume": 1131461.0}, {"date": "2023-02-09", "close": 14.07, "volume": 1046590.0}, {"date": "2023-02-10", "close": 13.88, "volume": 733783.0}, {"date": "2023-02-13", "close": 14.26, "volume": 779778.0}, {"date": "2023-02-14", "close": 14.38, "volume": 924250.0}, {"date": "2023-02-15", "close": 14.9, "volume": 502466.0}, {"date": "2023-02-16", "close": 14.58, "volume": 1125925.0}, {"date": "2023-02-17", "close": 14.31, "volume": 688760.0}, {"date": "2023-02-21", "close": 13.4, "volume": 1277740.0}, {"date": "2023-02-22", "close": 13.71, "volume": 1552236.0}, {"date": "2023-02-23", "close": 14.3, "volume": 1406477.0}, {"date": "2023-02-24", "close": 14.03, "volume": 592017.0}, {"date": "2023-02-27", "close": 14.41, "volume": 594188.0}, {"date": "2023-02-28", "close": 14.51, "volume": 1448596.0}, {"date": "2023-03-01", "close": 13.98, "volume": 786012.0}, {"date": "2023-03-02", "close": 13.94, "volume": 1002201.0}, {"date": "2023-03-03", "close": 14.18, "volume": 666638.0}, {"date": "2023-03-06", "close": 13.3, "volume": 2103081.0}, {"date": "2023-03-07", "close": 13.11, "volume": 1757478.0}, {"date": "2023-03-08", "close": 12.8, "volume": 3245256.0}, {"date": "2023-03-09", "close": 10.24, "volume": 6044370.0}, {"date": "2023-03-10", "close": 9.44, "volume": 1932814.0}, {"date": "2023-03-13", "close": 8.84, "volume": 1769477.0}, {"date": "2023-03-14", "close": 8.83, "volume": 1153789.0}, {"date": "2023-03-15", "close": 8.59, "volume": 1480137.0}, {"date": "2023-03-16", "close": 8.98, "volume": 1001597.0}, {"date": "2023-03-17", "close": 8.52, "volume": 1308267.0}, {"date": "2023-03-20", "close": 8.52, "volume": 820672.0}, {"date": "2023-03-21", "close": 8.72, "volume": 705867.0}, {"date": "2023-03-22", "close": 8.22, "volume": 775152.0}, {"date": "2023-03-23", "close": 8.32, "volume": 770242.0}, {"date": "2023-03-24", "close": 8.14, "volume": 771682.0}, {"date": "2023-03-27", "close": 8.23, "volume": 601747.0}, {"date": "2023-03-28", "close": 8.37, "volume": 817548.0}, {"date": "2023-03-29", "close": 8.33, "volume": 709477.0}, {"date": "2023-03-30", "close": 8.05, "volume": 1219425.0}, {"date": "2023-03-31", "close": 8.29, "volume": 1426863.0}, {"date": "2023-04-03", "close": 7.84, "volume": 1065800.0}, {"date": "2023-04-04", "close": 7.5, "volume": 1994859.0}, {"date": "2023-04-05", "close": 7.515, "volume": 1069131.0}, {"date": "2023-04-06", "close": 7.56, "volume": 1084770.0}, {"date": "2023-04-10", "close": 7.86, "volume": 683662.0}, {"date": "2023-04-11", "close": 7.87, "volume": 978383.0}, {"date": "2023-04-12", "close": 7.83, "volume": 763179.0}, {"date": "2023-04-13", "close": 7.85, "volume": 495934.0}, {"date": "2023-04-14", "close": 7.84, "volume": 551629.0}, {"date": "2023-04-17", "close": 8.07, "volume": 769791.0}, {"date": "2023-04-18", "close": 8.24, "volume": 540276.0}, {"date": "2023-04-19", "close": 8.16, "volume": 546496.0}, {"date": "2023-04-20", "close": 8.32, "volume": 649089.0}, {"date": "2023-04-21", "close": 8.16, "volume": 651381.0}, {"date": "2023-04-24", "close": 7.98, "volume": 820383.0}, {"date": "2023-04-25", "close": 7.68, "volume": 731279.0}, {"date": "2023-04-26", "close": 7.48, "volume": 1165031.0}, {"date": "2023-04-27", "close": 7.83, "volume": 705385.0}, {"date": "2023-04-28", "close": 8.02, "volume": 349687.0}, {"date": "2023-05-01", "close": 7.98, "volume": 600897.0}, {"date": "2023-05-02", "close": 7.65, "volume": 615002.0}, {"date": "2023-05-03", "close": 7.43, "volume": 962694.0}, {"date": "2023-05-04", "close": 7.61, "volume": 1097852.0}, {"date": "2023-05-05", "close": 8.19, "volume": 1072403.0}, {"date": "2023-05-08", "close": 8.37, "volume": 1190284.0}, {"date": "2023-05-09", "close": 8.57, "volume": 1406802.0}, {"date": "2023-05-10", "close": 8.72, "volume": 992194.0}, {"date": "2023-05-11", "close": 8.63, "volume": 771549.0}, {"date": "2023-05-12", "close": 8.53, "volume": 565779.0}, {"date": "2023-05-15", "close": 8.44, "volume": 655938.0}, {"date": "2023-05-16", "close": 7.43, "volume": 1091735.0}, {"date": "2023-05-17", "close": 7.62, "volume": 755246.0}, {"date": "2023-05-18", "close": 7.55, "volume": 782031.0}, {"date": "2023-05-19", "close": 7.37, "volume": 657725.0}, {"date": "2023-05-22", "close": 7.415, "volume": 483165.0}, {"date": "2023-05-23", "close": 7.42, "volume": 621178.0}, {"date": "2023-05-24", "close": 7.19, "volume": 350876.0}, {"date": "2023-05-25", "close": 7.16, "volume": 536090.0}, {"date": "2023-05-26", "close": 7.19, "volume": 413461.0}, {"date": "2023-05-30", "close": 7.13, "volume": 723192.0}, {"date": "2023-05-31", "close": 7.07, "volume": 843716.0}, {"date": "2023-06-01", "close": 6.81, "volume": 698245.0}, {"date": "2023-06-02", "close": 7.25, "volume": 655207.0}, {"date": "2023-06-05", "close": 7.24, "volume": 562044.0}, {"date": "2023-06-06", "close": 7.55, "volume": 545604.0}, {"date": "2023-06-07", "close": 8.05, "volume": 1031876.0}, {"date": "2023-06-08", "close": 8.49, "volume": 1597272.0}, {"date": "2023-06-09", "close": 8.44, "volume": 680274.0}, {"date": "2023-06-12", "close": 8.63, "volume": 483137.0}, {"date": "2023-06-13", "close": 9.24, "volume": 835881.0}, {"date": "2023-06-14", "close": 9.04, "volume": 700692.0}, {"date": "2023-06-15", "close": 9.09, "volume": 385815.0}, {"date": "2023-06-16", "close": 8.92, "volume": 427940.0}, {"date": "2023-06-20", "close": 9.13, "volume": 571638.0}, {"date": "2023-06-21", "close": 9.13, "volume": 474666.0}, {"date": "2023-06-22", "close": 9.43, "volume": 499169.0}, {"date": "2023-06-23", "close": 9.24, "volume": 801006.0}, {"date": "2023-06-26", "close": 9.45, "volume": 479060.0}, {"date": "2023-06-27", "close": 10.23, "volume": 1222425.0}, {"date": "2023-06-28", "close": 9.97, "volume": 630942.0}, {"date": "2023-06-29", "close": 10.03, "volume": 476454.0}, {"date": "2023-06-30", "close": 10.43, "volume": 632570.0}, {"date": "2023-07-03", "close": 10.45, "volume": 257508.0}, {"date": "2023-07-05", "close": 10.3, "volume": 579001.0}, {"date": "2023-07-06", "close": 10.13, "volume": 488190.0}, {"date": "2023-07-07", "close": 10.16, "volume": 761702.0}, {"date": "2023-07-10", "close": 10.6, "volume": 923465.0}, {"date": "2023-07-11", "close": 11.16, "volume": 958855.0}, {"date": "2023-07-12", "close": 11.25, "volume": 765358.0}, {"date": "2023-07-13", "close": 10.59, "volume": 768842.0}, {"date": "2023-07-14", "close": 10.83, "volume": 496458.0}, {"date": "2023-07-17", "close": 11.25, "volume": 617909.0}, {"date": "2023-07-18", "close": 11.51, "volume": 385092.0}, {"date": "2023-07-19", "close": 11.49, "volume": 697400.0}, {"date": "2023-07-20", "close": 11.29, "volume": 502269.0}, {"date": "2023-07-21", "close": 11.09, "volume": 509041.0}, {"date": "2023-07-24", "close": 11.16, "volume": 462896.0}, {"date": "2023-07-25", "close": 11.36, "volume": 392427.0}, {"date": "2023-07-26", "close": 11.44, "volume": 378807.0}, {"date": "2023-07-27", "close": 11.02, "volume": 639407.0}, {"date": "2023-07-28", "close": 11.04, "volume": 611146.0}, {"date": "2023-07-31", "close": 11.46, "volume": 567855.0}, {"date": "2023-08-01", "close": 11.74, "volume": 482161.0}, {"date": "2023-08-02", "close": 11.56, "volume": 521471.0}, {"date": "2023-08-03", "close": 11.93, "volume": 1370728.0}, {"date": "2023-08-04", "close": 12.05, "volume": 1944780.0}, {"date": "2023-08-07", "close": 11.73, "volume": 1007929.0}, {"date": "2023-08-08", "close": 11.6, "volume": 1191184.0}, {"date": "2023-08-09", "close": 12.61, "volume": 3344217.0}, {"date": "2023-08-10", "close": 12.3, "volume": 940787.0}, {"date": "2023-08-11", "close": 11.75, "volume": 976116.0}, {"date": "2023-08-14", "close": 11.98, "volume": 391087.0}, {"date": "2023-08-15", "close": 12.21, "volume": 575252.0}, {"date": "2023-08-16", "close": 10.17, "volume": 5206989.0}, {"date": "2023-08-17", "close": 10.07, "volume": 7293414.0}, {"date": "2023-08-18", "close": 10.31, "volume": 1559754.0}, {"date": "2023-08-21", "close": 9.96, "volume": 1139896.0}, {"date": "2023-08-22", "close": 9.8, "volume": 1519144.0}, {"date": "2023-08-23", "close": 9.89, "volume": 1091268.0}, {"date": "2023-08-24", "close": 9.72, "volume": 745759.0}, {"date": "2023-08-25", "close": 9.52, "volume": 622029.0}, {"date": "2023-08-28", "close": 9.54, "volume": 464572.0}, {"date": "2023-08-29", "close": 9.5, "volume": 608369.0}, {"date": "2023-08-30", "close": 9.83, "volume": 596538.0}, {"date": "2023-08-31", "close": 9.9, "volume": 648421.0}, {"date": "2023-09-01", "close": 10.08, "volume": 534753.0}, {"date": "2023-09-05", "close": 10.08, "volume": 2773328.0}, {"date": "2023-09-06", "close": 9.66, "volume": 939347.0}, {"date": "2023-09-07", "close": 9.8, "volume": 539125.0}, {"date": "2023-09-08", "close": 9.58, "volume": 597219.0}, {"date": "2023-09-11", "close": 9.72, "volume": 335050.0}, {"date": "2023-09-12", "close": 9.6, "volume": 716384.0}, {"date": "2023-09-13", "close": 9.64, "volume": 366079.0}, {"date": "2023-09-14", "close": 10.04, "volume": 585590.0}, {"date": "2023-09-15", "close": 9.98, "volume": 2166605.0}, {"date": "2023-09-18", "close": 9.68, "volume": 696669.0}, {"date": "2023-09-19", "close": 9.56, "volume": 712959.0}, {"date": "2023-09-20", "close": 9.4, "volume": 435959.0}, {"date": "2023-09-21", "close": 9.18, "volume": 622575.0}, {"date": "2023-09-22", "close": 8.99, "volume": 614625.0}, {"date": "2023-09-25", "close": 9.17, "volume": 632467.0}, {"date": "2023-09-26", "close": 9.08, "volume": 600034.0}, {"date": "2023-09-27", "close": 9.17, "volume": 542060.0}, {"date": "2023-09-28", "close": 9.32, "volume": 576471.0}, {"date": "2023-09-29", "close": 9.3, "volume": 389740.0}, {"date": "2023-10-02", "close": 9.18, "volume": 517563.0}, {"date": "2023-10-03", "close": 8.9, "volume": 396468.0}, {"date": "2023-10-04", "close": 9.0, "volume": 386276.0}, {"date": "2023-10-05", "close": 9.07, "volume": 327855.0}, {"date": "2023-10-06", "close": 9.36, "volume": 504632.0}, {"date": "2023-10-09", "close": 9.42, "volume": 473175.0}, {"date": "2023-10-10", "close": 9.59, "volume": 521677.0}, {"date": "2023-10-11", "close": 9.61, "volume": 454119.0}, {"date": "2023-10-12", "close": 9.27, "volume": 775924.0}, {"date": "2023-10-13", "close": 9.45, "volume": 467013.0}, {"date": "2023-10-16", "close": 9.71, "volume": 390381.0}, {"date": "2023-10-17", "close": 9.8, "volume": 556684.0}, {"date": "2023-10-18", "close": 9.35, "volume": 519416.0}, {"date": "2023-10-19", "close": 9.16, "volume": 302479.0}, {"date": "2023-10-20", "close": 8.88, "volume": 468965.0}, {"date": "2023-10-23", "close": 8.65, "volume": 372622.0}, {"date": "2023-10-24", "close": 8.44, "volume": 571835.0}, {"date": "2023-10-25", "close": 8.45, "volume": 921950.0}, {"date": "2023-10-26", "close": 8.36, "volume": 545322.0}, {"date": "2023-10-27", "close": 8.25, "volume": 622373.0}, {"date": "2023-10-30", "close": 8.34, "volume": 973561.0}, {"date": "2023-10-31", "close": 8.62, "volume": 667354.0}, {"date": "2023-11-01", "close": 8.19, "volume": 1903443.0}, {"date": "2023-11-02", "close": 8.0, "volume": 3042161.0}, {"date": "2023-11-03", "close": 8.61, "volume": 1637666.0}, {"date": "2023-11-06", "close": 8.84, "volume": 1478615.0}, {"date": "2023-11-07", "close": 9.05, "volume": 724124.0}, {"date": "2023-11-08", "close": 8.86, "volume": 713824.0}, {"date": "2023-11-09", "close": 8.16, "volume": 848739.0}, {"date": "2023-11-10", "close": 8.45, "volume": 525122.0}, {"date": "2023-11-13", "close": 8.46, "volume": 455861.0}, {"date": "2023-11-14", "close": 8.9, "volume": 1236120.0}, {"date": "2023-11-15", "close": 8.5, "volume": 4121693.0}, {"date": "2023-11-16", "close": 8.5, "volume": 807291.0}, {"date": "2023-11-17", "close": 8.65, "volume": 855353.0}, {"date": "2023-11-20", "close": 8.67, "volume": 792860.0}, {"date": "2023-11-21", "close": 8.99, "volume": 1797918.0}, {"date": "2023-11-22", "close": 8.95, "volume": 1079926.0}, {"date": "2023-11-24", "close": 9.12, "volume": 441598.0}, {"date": "2023-11-27", "close": 9.07, "volume": 468770.0}, {"date": "2023-11-28", "close": 9.14, "volume": 556585.0}, {"date": "2023-11-29", "close": 9.23, "volume": 448290.0}, {"date": "2023-11-30", "close": 9.32, "volume": 516085.0}, {"date": "2023-12-01", "close": 9.81, "volume": 593050.0}, {"date": "2023-12-04", "close": 9.52, "volume": 1007264.0}, {"date": "2023-12-05", "close": 9.46, "volume": 881660.0}, {"date": "2023-12-06", "close": 9.31, "volume": 392839.0}, {"date": "2023-12-07", "close": 9.44, "volume": 721787.0}, {"date": "2023-12-08", "close": 9.37, "volume": 641574.0}, {"date": "2023-12-11", "close": 9.685, "volume": 809245.0}, {"date": "2023-12-12", "close": 9.56, "volume": 463178.0}, {"date": "2023-12-13", "close": 9.94, "volume": 864145.0}, {"date": "2023-12-14", "close": 10.73, "volume": 2125868.0}, {"date": "2023-12-15", "close": 10.76, "volume": 1032298.0}, {"date": "2023-12-18", "close": 10.84, "volume": 1189070.0}, {"date": "2023-12-19", "close": 11.09, "volume": 978759.0}, {"date": "2023-12-20", "close": 10.91, "volume": 1828599.0}, {"date": "2023-12-21", "close": 11.35, "volume": 718517.0}, {"date": "2023-12-22", "close": 11.52, "volume": 488901.0}, {"date": "2023-12-26", "close": 11.88, "volume": 909731.0}, {"date": "2023-12-27", "close": 11.93, "volume": 702224.0}, {"date": "2023-12-28", "close": 12.06, "volume": 656842.0}, {"date": "2023-12-29", "close": 11.85, "volume": 686955.0}, {"date": "2024-01-02", "close": 11.67, "volume": 826969.0}, {"date": "2024-01-03", "close": 11.35, "volume": 1159522.0}, {"date": "2024-01-04", "close": 11.05, "volume": 1913022.0}, {"date": "2024-01-05", "close": 11.35, "volume": 898890.0}, {"date": "2024-01-08", "close": 11.47, "volume": 638424.0}, {"date": "2024-01-09", "close": 11.2, "volume": 698316.0}, {"date": "2024-01-10", "close": 10.79, "volume": 1453604.0}, {"date": "2024-01-11", "close": 10.75, "volume": 1160133.0}, {"date": "2024-01-12", "close": 10.7, "volume": 728377.0}, {"date": "2024-01-16", "close": 11.07, "volume": 584877.0}, {"date": "2024-01-17", "close": 11.12, "volume": 527434.0}, {"date": "2024-01-18", "close": 11.36, "volume": 734311.0}, {"date": "2024-01-19", "close": 11.69, "volume": 496198.0}, {"date": "2024-01-22", "close": 11.93, "volume": 608241.0}, {"date": "2024-01-23", "close": 12.13, "volume": 856020.0}, {"date": "2024-01-24", "close": 11.65, "volume": 1931822.0}, {"date": "2024-01-25", "close": 12.32, "volume": 954728.0}, {"date": "2024-01-26", "close": 12.14, "volume": 582293.0}, {"date": "2024-01-29", "close": 12.13, "volume": 562241.0}, {"date": "2024-01-30", "close": 12.24, "volume": 838404.0}, {"date": "2024-01-31", "close": 11.69, "volume": 557410.0}, {"date": "2024-02-01", "close": 11.93, "volume": 366029.0}, {"date": "2024-02-02", "close": 11.85, "volume": 654136.0}, {"date": "2024-02-05", "close": 11.43, "volume": 433560.0}, {"date": "2024-02-06", "close": 11.68, "volume": 782092.0}, {"date": "2024-02-07", "close": 11.59, "volume": 702570.0}, {"date": "2024-02-08", "close": 12.0, "volume": 818147.0}, {"date": "2024-02-09", "close": 12.15, "volume": 336486.0}, {"date": "2024-02-12", "close": 12.74, "volume": 697663.0}, {"date": "2024-02-13", "close": 12.22, "volume": 944311.0}, {"date": "2024-02-14", "close": 12.75, "volume": 751210.0}, {"date": "2024-02-15", "close": 12.95, "volume": 606978.0}, {"date": "2024-02-16", "close": 13.06, "volume": 643505.0}, {"date": "2024-02-20", "close": 12.83, "volume": 661039.0}, {"date": "2024-02-21", "close": 12.69, "volume": 508948.0}, {"date": "2024-02-22", "close": 13.04, "volume": 631354.0}, {"date": "2024-02-23", "close": 13.2, "volume": 598608.0}, {"date": "2024-02-26", "close": 13.43, "volume": 453577.0}, {"date": "2024-02-27", "close": 13.47, "volume": 774949.0}, {"date": "2024-02-28", "close": 13.2, "volume": 389270.0}, {"date": "2024-02-29", "close": 13.22, "volume": 508820.0}, {"date": "2024-03-01", "close": 13.1, "volume": 630077.0}, {"date": "2024-03-04", "close": 12.73, "volume": 788132.0}, {"date": "2024-03-05", "close": 12.93, "volume": 1245225.0}, {"date": "2024-03-06", "close": 12.82, "volume": 1631813.0}, {"date": "2024-03-07", "close": 14.37, "volume": 3614594.0}, {"date": "2024-03-08", "close": 14.9, "volume": 2212978.0}, {"date": "2024-03-11", "close": 15.03, "volume": 1064478.0}, {"date": "2024-03-12", "close": 15.14, "volume": 1004457.0}, {"date": "2024-03-13", "close": 16.02, "volume": 1949483.0}, {"date": "2024-03-14", "close": 15.71, "volume": 1772983.0}, {"date": "2024-03-15", "close": 15.27, "volume": 1832329.0}, {"date": "2024-03-18", "close": 15.11, "volume": 2254427.0}, {"date": "2024-03-19", "close": 14.85, "volume": 3107341.0}, {"date": "2024-03-20", "close": 14.52, "volume": 1728194.0}, {"date": "2024-03-21", "close": 15.47, "volume": 1804379.0}, {"date": "2024-03-22", "close": 15.15, "volume": 1465253.0}, {"date": "2024-03-25", "close": 14.27, "volume": 1665973.0}, {"date": "2024-03-26", "close": 14.85, "volume": 1866316.0}, {"date": "2024-03-27", "close": 14.8, "volume": 1923267.0}, {"date": "2024-03-28", "close": 15.39, "volume": 2766812.0}, {"date": "2024-04-01", "close": 15.51, "volume": 1840658.0}, {"date": "2024-04-02", "close": 15.24, "volume": 1395498.0}, {"date": "2024-04-03", "close": 15.65, "volume": 1217281.0}, {"date": "2024-04-04", "close": 15.46, "volume": 1718583.0}, {"date": "2024-04-05", "close": 15.7, "volume": 871058.0}, {"date": "2024-04-08", "close": 16.27, "volume": 1245944.0}, {"date": "2024-04-09", "close": 16.21, "volume": 1334785.0}, {"date": "2024-04-10", "close": 15.82, "volume": 1136460.0}, {"date": "2024-04-11", "close": 15.84, "volume": 850876.0}, {"date": "2024-04-12", "close": 15.69, "volume": 1046682.0}, {"date": "2024-04-15", "close": 14.76, "volume": 1540912.0}, {"date": "2024-04-16", "close": 14.42, "volume": 1076559.0}, {"date": "2024-04-17", "close": 14.5, "volume": 766747.0}, {"date": "2024-04-18", "close": 14.03, "volume": 1009678.0}, {"date": "2024-04-19", "close": 13.83, "volume": 783684.0}, {"date": "2024-04-22", "close": 14.07, "volume": 1217654.0}, {"date": "2024-04-23", "close": 14.71, "volume": 1077113.0}, {"date": "2024-04-24", "close": 14.06, "volume": 1234109.0}, {"date": "2024-04-25", "close": 13.61, "volume": 875188.0}, {"date": "2024-04-26", "close": 13.73, "volume": 745022.0}, {"date": "2024-04-29", "close": 13.46, "volume": 912623.0}, {"date": "2024-04-30", "close": 12.66, "volume": 1114257.0}, {"date": "2024-05-01", "close": 12.83, "volume": 931010.0}, {"date": "2024-05-02", "close": 13.03, "volume": 626555.0}, {"date": "2024-05-03", "close": 13.16, "volume": 796211.0}, {"date": "2024-05-06", "close": 13.61, "volume": 833526.0}, {"date": "2024-05-07", "close": 13.28, "volume": 934839.0}, {"date": "2024-05-08", "close": 13.22, "volume": 1650526.0}, {"date": "2024-05-09", "close": 15.5, "volume": 2747548.0}, {"date": "2024-05-10", "close": 16.32, "volume": 1631234.0}, {"date": "2024-05-13", "close": 16.4, "volume": 2111776.0}, {"date": "2024-05-14", "close": 16.96, "volume": 1264257.0}, {"date": "2024-05-15", "close": 16.9, "volume": 1269845.0}, {"date": "2024-05-16", "close": 16.42, "volume": 954467.0}, {"date": "2024-05-17", "close": 16.35, "volume": 726914.0}, {"date": "2024-05-20", "close": 16.4, "volume": 1057277.0}, {"date": "2024-05-21", "close": 15.97, "volume": 1045874.0}, {"date": "2024-05-22", "close": 15.98, "volume": 1729845.0}, {"date": "2024-05-23", "close": 16.01, "volume": 966753.0}, {"date": "2024-05-24", "close": 16.8, "volume": 1042064.0}, {"date": "2024-05-28", "close": 17.49, "volume": 991200.0}, {"date": "2024-05-29", "close": 17.58, "volume": 927975.0}, {"date": "2024-05-30", "close": 18.05, "volume": 775037.0}, {"date": "2024-05-31", "close": 18.81, "volume": 2435310.0}, {"date": "2024-06-03", "close": 18.98, "volume": 2034089.0}, {"date": "2024-06-04", "close": 18.87, "volume": 967761.0}, {"date": "2024-06-05", "close": 19.51, "volume": 1150321.0}, {"date": "2024-06-06", "close": 19.22, "volume": 1200539.0}, {"date": "2024-06-07", "close": 19.68, "volume": 1816591.0}, {"date": "2024-06-10", "close": 19.0, "volume": 1436058.0}, {"date": "2024-06-11", "close": 19.1, "volume": 1038039.0}, {"date": "2024-06-12", "close": 18.97, "volume": 959462.0}, {"date": "2024-06-13", "close": 18.89, "volume": 685882.0}, {"date": "2024-06-14", "close": 18.2, "volume": 1816199.0}, {"date": "2024-06-17", "close": 18.44, "volume": 905627.0}, {"date": "2024-06-18", "close": 18.93, "volume": 1293456.0}, {"date": "2024-06-20", "close": 17.93, "volume": 1118099.0}, {"date": "2024-06-21", "close": 17.09, "volume": 1454916.0}, {"date": "2024-06-24", "close": 17.49, "volume": 1004301.0}, {"date": "2024-06-25", "close": 16.9, "volume": 1001423.0}, {"date": "2024-06-26", "close": 16.97, "volume": 1161772.0}, {"date": "2024-06-27", "close": 17.0, "volume": 994354.0}, {"date": "2024-06-28", "close": 16.94, "volume": 8285907.0}, {"date": "2024-07-01", "close": 15.82, "volume": 1380296.0}, {"date": "2024-07-02", "close": 15.93, "volume": 1012804.0}, {"date": "2024-07-03", "close": 15.9, "volume": 709102.0}, {"date": "2024-07-05", "close": 15.8, "volume": 721286.0}, {"date": "2024-07-08", "close": 14.76, "volume": 3368716.0}, {"date": "2024-07-09", "close": 14.68, "volume": 1337946.0}, {"date": "2024-07-10", "close": 14.97, "volume": 882147.0}, {"date": "2024-07-11", "close": 16.04, "volume": 1490415.0}, {"date": "2024-07-12", "close": 16.17, "volume": 1234830.0}, {"date": "2024-07-15", "close": 16.29, "volume": 898921.0}, {"date": "2024-07-16", "close": 16.99, "volume": 1069791.0}, {"date": "2024-07-17", "close": 16.41, "volume": 839459.0}, {"date": "2024-07-18", "close": 15.92, "volume": 511856.0}, {"date": "2024-07-19", "close": 15.75, "volume": 575731.0}, {"date": "2024-07-22", "close": 16.28, "volume": 820863.0}, {"date": "2024-07-23", "close": 16.29, "volume": 959698.0}, {"date": "2024-07-24", "close": 15.85, "volume": 1596494.0}, {"date": "2024-07-25", "close": 15.63, "volume": 1452236.0}, {"date": "2024-07-26", "close": 16.34, "volume": 921382.0}, {"date": "2024-07-29", "close": 15.56, "volume": 1294739.0}, {"date": "2024-07-30", "close": 15.29, "volume": 724088.0}, {"date": "2024-07-31", "close": 15.19, "volume": 917790.0}, {"date": "2024-08-01", "close": 13.68, "volume": 1747940.0}, {"date": "2024-08-02", "close": 13.66, "volume": 1626701.0}, {"date": "2024-08-05", "close": 13.82, "volume": 1506359.0}, {"date": "2024-08-06", "close": 14.3, "volume": 1122315.0}, {"date": "2024-08-07", "close": 13.84, "volume": 1526069.0}, {"date": "2024-08-08", "close": 12.1, "volume": 8588647.0}, {"date": "2024-08-09", "close": 12.66, "volume": 2463332.0}, {"date": "2024-08-12", "close": 11.72, "volume": 2037929.0}, {"date": "2024-08-13", "close": 11.71, "volume": 2344774.0}, {"date": "2024-08-14", "close": 11.94, "volume": 1068460.0}, {"date": "2024-08-15", "close": 11.78, "volume": 1430091.0}, {"date": "2024-08-16", "close": 11.56, "volume": 1616418.0}, {"date": "2024-08-19", "close": 11.45, "volume": 1392121.0}, {"date": "2024-08-20", "close": 11.47, "volume": 988867.0}, {"date": "2024-08-21", "close": 12.15, "volume": 953269.0}, {"date": "2024-08-22", "close": 11.8, "volume": 1516583.0}, {"date": "2024-08-23", "close": 12.71, "volume": 1363610.0}, {"date": "2024-08-26", "close": 12.41, "volume": 942305.0}, {"date": "2024-08-27", "close": 12.54, "volume": 730089.0}, {"date": "2024-08-28", "close": 12.44, "volume": 850490.0}, {"date": "2024-08-29", "close": 12.31, "volume": 851686.0}, {"date": "2024-08-30", "close": 12.31, "volume": 647383.0}, {"date": "2024-09-03", "close": 11.7, "volume": 810174.0}, {"date": "2024-09-04", "close": 11.25, "volume": 1174146.0}, {"date": "2024-09-05", "close": 11.13, "volume": 614815.0}, {"date": "2024-09-06", "close": 11.01, "volume": 511546.0}, {"date": "2024-09-09", "close": 10.86, "volume": 1198593.0}, {"date": "2024-09-10", "close": 10.74, "volume": 1002237.0}, {"date": "2024-09-11", "close": 10.94, "volume": 777680.0}, {"date": "2024-09-12", "close": 11.17, "volume": 768050.0}, {"date": "2024-09-13", "close": 12.45, "volume": 2066321.0}, {"date": "2024-09-16", "close": 12.35, "volume": 734871.0}, {"date": "2024-09-17", "close": 13.2, "volume": 1067566.0}, {"date": "2024-09-18", "close": 13.31, "volume": 1551284.0}, {"date": "2024-09-19", "close": 13.33, "volume": 843283.0}, {"date": "2024-09-20", "close": 13.14, "volume": 1900774.0}, {"date": "2024-09-23", "close": 13.31, "volume": 466296.0}, {"date": "2024-09-24", "close": 12.54, "volume": 942611.0}, {"date": "2024-09-25", "close": 12.31, "volume": 861186.0}, {"date": "2024-09-26", "close": 12.53, "volume": 952450.0}, {"date": "2024-09-27", "close": 12.73, "volume": 627356.0}, {"date": "2024-09-30", "close": 12.31, "volume": 1182999.0}, {"date": "2024-10-01", "close": 11.76, "volume": 942084.0}, {"date": "2024-10-02", "close": 10.93, "volume": 2576982.0}, {"date": "2024-10-03", "close": 10.59, "volume": 2682365.0}, {"date": "2024-10-04", "close": 10.82, "volume": 2037363.0}, {"date": "2024-10-07", "close": 10.54, "volume": 1612837.0}, {"date": "2024-10-08", "close": 10.62, "volume": 781557.0}, {"date": "2024-10-09", "close": 10.47, "volume": 1803919.0}, {"date": "2024-10-10", "close": 10.37, "volume": 1405648.0}, {"date": "2024-10-11", "close": 10.52, "volume": 986567.0}, {"date": "2024-10-14", "close": 10.34, "volume": 614617.0}, {"date": "2024-10-15", "close": 9.46, "volume": 3269448.0}, {"date": "2024-10-16", "close": 9.62, "volume": 1972583.0}, {"date": "2024-10-17", "close": 9.56, "volume": 1573542.0}, {"date": "2024-10-18", "close": 9.34, "volume": 849065.0}, {"date": "2024-10-21", "close": 9.04, "volume": 1078047.0}, {"date": "2024-10-22", "close": 8.89, "volume": 1167589.0}, {"date": "2024-10-23", "close": 8.71, "volume": 943227.0}, {"date": "2024-10-24", "close": 8.73, "volume": 1815236.0}, {"date": "2024-10-25", "close": 8.78, "volume": 857774.0}, {"date": "2024-10-28", "close": 8.74, "volume": 786622.0}, {"date": "2024-10-29", "close": 8.51, "volume": 1066814.0}, {"date": "2024-10-30", "close": 8.57, "volume": 2624202.0}, {"date": "2024-10-31", "close": 8.48, "volume": 1441214.0}, {"date": "2024-11-01", "close": 8.55, "volume": 772099.0}, {"date": "2024-11-04", "close": 8.56, "volume": 1297449.0}, {"date": "2024-11-05", "close": 8.98, "volume": 1471073.0}, {"date": "2024-11-06", "close": 9.12, "volume": 3300637.0}, {"date": "2024-11-07", "close": 9.7, "volume": 5281263.0}, {"date": "2024-11-08", "close": 9.68, "volume": 1630588.0}, {"date": "2024-11-11", "close": 9.79, "volume": 1483501.0}, {"date": "2024-11-12", "close": 9.8, "volume": 2794922.0}, {"date": "2024-11-13", "close": 9.69, "volume": 1353565.0}, {"date": "2024-11-14", "close": 9.58, "volume": 1235928.0}, {"date": "2024-11-15", "close": 9.4, "volume": 1397850.0}, {"date": "2024-11-18", "close": 9.15, "volume": 1080809.0}, {"date": "2024-11-19", "close": 9.25, "volume": 807677.0}, {"date": "2024-11-20", "close": 9.71, "volume": 1377247.0}, {"date": "2024-11-21", "close": 9.62, "volume": 1221093.0}, {"date": "2024-11-22", "close": 9.75, "volume": 1031479.0}, {"date": "2024-11-25", "close": 10.67, "volume": 1356460.0}, {"date": "2024-11-26", "close": 9.99, "volume": 1441247.0}, {"date": "2024-11-27", "close": 10.1, "volume": 605855.0}, {"date": "2024-11-29", "close": 9.93, "volume": 524268.0}, {"date": "2024-12-02", "close": 10.39, "volume": 1107034.0}, {"date": "2024-12-03", "close": 10.75, "volume": 827081.0}, {"date": "2024-12-04", "close": 10.9, "volume": 1000910.0}, {"date": "2024-12-05", "close": 10.7, "volume": 893287.0}, {"date": "2024-12-06", "close": 10.52, "volume": 869734.0}, {"date": "2024-12-09", "close": 11.02, "volume": 878140.0}, {"date": "2024-12-10", "close": 11.13, "volume": 1036419.0}, {"date": "2024-12-11", "close": 11.27, "volume": 983395.0}, {"date": "2024-12-12", "close": 10.82, "volume": 966489.0}, {"date": "2024-12-13", "close": 10.55, "volume": 1094050.0}, {"date": "2024-12-16", "close": 9.92, "volume": 1027320.0}, {"date": "2024-12-17", "close": 10.15, "volume": 1260339.0}, {"date": "2024-12-18", "close": 9.39, "volume": 1586166.0}, {"date": "2024-12-19", "close": 9.085, "volume": 1948956.0}, {"date": "2024-12-20", "close": 9.64, "volume": 2022232.0}, {"date": "2024-12-23", "close": 9.49, "volume": 996996.0}, {"date": "2024-12-24", "close": 9.57, "volume": 378260.0}, {"date": "2024-12-26", "close": 9.41, "volume": 891165.0}, {"date": "2024-12-27", "close": 9.26, "volume": 1596278.0}, {"date": "2024-12-30", "close": 9.28, "volume": 1093089.0}, {"date": "2024-12-31", "close": 9.4, "volume": 1355534.0}, {"date": "2025-01-02", "close": 9.42, "volume": 732448.0}, {"date": "2025-01-03", "close": 9.19, "volume": 1428501.0}, {"date": "2025-01-06", "close": 9.75, "volume": 1449870.0}, {"date": "2025-01-07", "close": 9.46, "volume": 1512871.0}, {"date": "2025-01-08", "close": 9.46, "volume": 1282435.0}, {"date": "2025-01-10", "close": 10.88, "volume": 4981063.0}, {"date": "2025-01-13", "close": 10.86, "volume": 2631089.0}, {"date": "2025-01-14", "close": 10.94, "volume": 1469114.0}, {"date": "2025-01-15", "close": 11.2, "volume": 1706535.0}, {"date": "2025-01-16", "close": 11.41, "volume": 1535324.0}, {"date": "2025-01-17", "close": 11.64, "volume": 1432496.0}, {"date": "2025-01-21", "close": 11.79, "volume": 1628026.0}, {"date": "2025-01-22", "close": 11.86, "volume": 1062495.0}, {"date": "2025-01-23", "close": 12.25, "volume": 1876395.0}, {"date": "2025-01-24", "close": 12.35, "volume": 1396059.0}, {"date": "2025-01-27", "close": 12.41, "volume": 3172641.0}, {"date": "2025-01-28", "close": 11.93, "volume": 1845623.0}, {"date": "2025-01-29", "close": 12.26, "volume": 1041070.0}, {"date": "2025-01-30", "close": 12.57, "volume": 1323439.0}, {"date": "2025-01-31", "close": 12.28, "volume": 1275972.0}, {"date": "2025-02-03", "close": 11.56, "volume": 2116078.0}, {"date": "2025-02-04", "close": 12.41, "volume": 1815045.0}, {"date": "2025-02-05", "close": 12.22, "volume": 980176.0}, {"date": "2025-02-06", "close": 12.98, "volume": 1439918.0}, {"date": "2025-02-07", "close": 12.19, "volume": 1747908.0}, {"date": "2025-02-10", "close": 12.86, "volume": 1511208.0}, {"date": "2025-02-11", "close": 12.52, "volume": 1338485.0}, {"date": "2025-02-12", "close": 12.52, "volume": 822957.0}, {"date": "2025-02-13", "close": 12.46, "volume": 731501.0}, {"date": "2025-02-14", "close": 12.6, "volume": 1753798.0}, {"date": "2025-02-18", "close": 12.79, "volume": 1211536.0}, {"date": "2025-02-19", "close": 12.52, "volume": 1961192.0}, {"date": "2025-02-20", "close": 12.18, "volume": 1345521.0}, {"date": "2025-02-21", "close": 11.3, "volume": 2550935.0}, {"date": "2025-02-24", "close": 11.66, "volume": 2388813.0}, {"date": "2025-02-25", "close": 11.91, "volume": 4434636.0}, {"date": "2025-02-26", "close": 10.95, "volume": 2832225.0}, {"date": "2025-02-27", "close": 9.37, "volume": 5547457.0}, {"date": "2025-02-28", "close": 9.52, "volume": 3375826.0}, {"date": "2025-03-03", "close": 8.97, "volume": 4971150.0}, {"date": "2025-03-04", "close": 9.26, "volume": 2759145.0}, {"date": "2025-03-05", "close": 9.12, "volume": 2358757.0}, {"date": "2025-03-06", "close": 8.97, "volume": 1860019.0}, {"date": "2025-03-07", "close": 9.33, "volume": 2851660.0}, {"date": "2025-03-10", "close": 8.97, "volume": 3314823.0}, {"date": "2025-03-11", "close": 8.94, "volume": 3740674.0}, {"date": "2025-03-12", "close": 8.8, "volume": 1983680.0}, {"date": "2025-03-13", "close": 8.66, "volume": 3503799.0}, {"date": "2025-03-14", "close": 8.85, "volume": 2243279.0}, {"date": "2025-03-17", "close": 9.31, "volume": 2556599.0}, {"date": "2025-03-18", "close": 8.95, "volume": 1897911.0}, {"date": "2025-03-19", "close": 9.2, "volume": 2055084.0}, {"date": "2025-03-20", "close": 9.255, "volume": 2306745.0}, {"date": "2025-03-21", "close": 9.32, "volume": 1195998.0}, {"date": "2025-03-24", "close": 9.85, "volume": 2188347.0}, {"date": "2025-03-25", "close": 9.47, "volume": 3120405.0}, {"date": "2025-03-26", "close": 9.45, "volume": 1554658.0}, {"date": "2025-03-27", "close": 9.38, "volume": 1391045.0}, {"date": "2025-03-28", "close": 8.57, "volume": 3065161.0}, {"date": "2025-03-31", "close": 8.7, "volume": 1669253.0}, {"date": "2025-04-01", "close": 8.61, "volume": 1233818.0}, {"date": "2025-04-02", "close": 8.82, "volume": 1018505.0}, {"date": "2025-04-03", "close": 7.06, "volume": 3919553.0}, {"date": "2025-04-04", "close": 7.75, "volume": 4168575.0}, {"date": "2025-04-07", "close": 7.82, "volume": 2827259.0}, {"date": "2025-04-08", "close": 7.39, "volume": 2243149.0}, {"date": "2025-04-09", "close": 8.41, "volume": 3165271.0}, {"date": "2025-04-10", "close": 7.99, "volume": 1968753.0}, {"date": "2025-04-11", "close": 7.9, "volume": 2598935.0}, {"date": "2025-04-14", "close": 8.01, "volume": 937105.0}, {"date": "2025-04-15", "close": 7.56, "volume": 1023931.0}, {"date": "2025-04-16", "close": 7.61, "volume": 837930.0}, {"date": "2025-04-17", "close": 7.95, "volume": 1018872.0}, {"date": "2025-04-21", "close": 7.53, "volume": 1158674.0}, {"date": "2025-04-22", "close": 7.99, "volume": 1153372.0}, {"date": "2025-04-23", "close": 7.89, "volume": 1330857.0}, {"date": "2025-04-24", "close": 8.32, "volume": 1552859.0}, {"date": "2025-04-25", "close": 8.21, "volume": 1225332.0}, {"date": "2025-04-28", "close": 8.28, "volume": 1201788.0}, {"date": "2025-04-29", "close": 8.21, "volume": 924384.0}, {"date": "2025-04-30", "close": 7.86, "volume": 1503769.0}, {"date": "2025-05-01", "close": 8.04, "volume": 790829.0}, {"date": "2025-05-02", "close": 8.22, "volume": 681405.0}, {"date": "2025-05-05", "close": 8.06, "volume": 1075109.0}, {"date": "2025-05-06", "close": 8.12, "volume": 1367747.0}, {"date": "2025-05-07", "close": 8.36, "volume": 1649998.0}, {"date": "2025-05-08", "close": 7.93, "volume": 2496123.0}, {"date": "2025-05-09", "close": 7.96, "volume": 3147939.0}, {"date": "2025-05-12", "close": 8.5, "volume": 4883560.0}, {"date": "2025-05-13", "close": 8.72, "volume": 1944352.0}, {"date": "2025-05-14", "close": 8.45, "volume": 3186011.0}, {"date": "2025-05-15", "close": 8.38, "volume": 1438972.0}, {"date": "2025-05-16", "close": 8.66, "volume": 1946577.0}, {"date": "2025-05-19", "close": 8.7, "volume": 1865406.0}, {"date": "2025-05-20", "close": 8.59, "volume": 2903701.0}, {"date": "2025-05-21", "close": 8.12, "volume": 1467021.0}, {"date": "2025-05-22", "close": 8.21, "volume": 1800133.0}, {"date": "2025-05-23", "close": 8.17, "volume": 1390843.0}, {"date": "2025-05-27", "close": 8.8, "volume": 1986891.0}, {"date": "2025-05-28", "close": 8.87, "volume": 1576253.0}, {"date": "2025-05-29", "close": 8.75, "volume": 1550669.0}, {"date": "2025-05-30", "close": 8.98, "volume": 1526903.0}, {"date": "2025-06-02", "close": 8.54, "volume": 2042019.0}, {"date": "2025-06-03", "close": 8.73, "volume": 1489539.0}, {"date": "2025-06-04", "close": 8.84, "volume": 1615900.0}, {"date": "2025-06-05", "close": 8.935, "volume": 967644.0}, {"date": "2025-06-06", "close": 8.76, "volume": 1217069.0}, {"date": "2025-06-09", "close": 8.83, "volume": 1168435.0}, {"date": "2025-06-10", "close": 8.81, "volume": 1079964.0}, {"date": "2025-06-11", "close": 8.78, "volume": 1254180.0}, {"date": "2025-06-12", "close": 8.7, "volume": 902447.0}, {"date": "2025-06-13", "close": 8.43, "volume": 1517950.0}, {"date": "2025-06-16", "close": 8.8, "volume": 947461.0}, {"date": "2025-06-17", "close": 8.62, "volume": 868856.0}, {"date": "2025-06-18", "close": 8.74, "volume": 899321.0}, {"date": "2025-06-20", "close": 8.51, "volume": 1983341.0}, {"date": "2025-06-23", "close": 8.65, "volume": 1050338.0}, {"date": "2025-06-24", "close": 8.67, "volume": 1251203.0}, {"date": "2025-06-25", "close": 8.52, "volume": 897823.0}, {"date": "2025-06-26", "close": 8.7, "volume": 715969.0}, {"date": "2025-06-27", "close": 8.73, "volume": 1014176.0}, {"date": "2025-06-30", "close": 8.67, "volume": 1796102.0}, {"date": "2025-07-01", "close": 9.23, "volume": 3222491.0}, {"date": "2025-07-02", "close": 9.55, "volume": 1062740.0}, {"date": "2025-07-03", "close": 9.39, "volume": 1440780.0}, {"date": "2025-07-07", "close": 9.17, "volume": 2701307.0}, {"date": "2025-07-08", "close": 9.18, "volume": 2851238.0}, {"date": "2025-07-09", "close": 9.23, "volume": 2484531.0}, {"date": "2025-07-10", "close": 9.41, "volume": 2895483.0}, {"date": "2025-07-11", "close": 9.21, "volume": 1810447.0}, {"date": "2025-07-14", "close": 8.79, "volume": 3429809.0}, {"date": "2025-07-15", "close": 8.15, "volume": 1930111.0}, {"date": "2025-07-16", "close": 8.07, "volume": 2394052.0}, {"date": "2025-07-17", "close": 8.45, "volume": 2278129.0}, {"date": "2025-07-18", "close": 8.47, "volume": 1560272.0}, {"date": "2025-07-21", "close": 8.55, "volume": 1427025.0}, {"date": "2025-07-22", "close": 9.28, "volume": 2201013.0}, {"date": "2025-07-23", "close": 9.71, "volume": 2341795.0}, {"date": "2025-07-24", "close": 9.46, "volume": 1298204.0}, {"date": "2025-07-25", "close": 9.53, "volume": 2257151.0}, {"date": "2025-07-28", "close": 9.7, "volume": 1459790.0}, {"date": "2025-07-29", "close": 9.22, "volume": 983584.0}, {"date": "2025-07-30", "close": 8.95, "volume": 2153207.0}, {"date": "2025-07-31", "close": 8.76, "volume": 1420418.0}, {"date": "2025-08-01", "close": 8.68, "volume": 1651110.0}, {"date": "2025-08-04", "close": 9.02, "volume": 1718535.0}, {"date": "2025-08-05", "close": 9.515, "volume": 2680544.0}, {"date": "2025-08-06", "close": 9.87, "volume": 2964958.0}, {"date": "2025-08-07", "close": 11.99, "volume": 4578336.0}, {"date": "2025-08-08", "close": 11.22, "volume": 3604588.0}, {"date": "2025-08-11", "close": 11.16, "volume": 3327255.0}, {"date": "2025-08-12", "close": 12.13, "volume": 2765268.0}, {"date": "2025-08-13", "close": 12.73, "volume": 3122175.0}, {"date": "2025-08-14", "close": 12.37, "volume": 2535220.0}, {"date": "2025-08-15", "close": 12.8, "volume": 3291078.0}, {"date": "2025-08-18", "close": 12.4, "volume": 2431966.0}, {"date": "2025-08-19", "close": 12.57, "volume": 2323709.0}, {"date": "2025-08-20", "close": 12.09, "volume": 1253276.0}, {"date": "2025-08-21", "close": 11.87, "volume": 1818043.0}, {"date": "2025-08-22", "close": 12.41, "volume": 2425615.0}, {"date": "2025-08-25", "close": 12.0, "volume": 1733602.0}, {"date": "2025-08-26", "close": 11.82, "volume": 1347252.0}, {"date": "2025-08-27", "close": 11.99, "volume": 1428762.0}, {"date": "2025-08-28", "close": 11.75, "volume": 1825450.0}, {"date": "2025-08-29", "close": 11.73, "volume": 1791946.0}, {"date": "2025-09-02", "close": 11.24, "volume": 1747775.0}, {"date": "2025-09-03", "close": 11.17, "volume": 1787369.0}, {"date": "2025-09-04", "close": 11.38, "volume": 2075635.0}, {"date": "2025-09-05", "close": 11.52, "volume": 2117283.0}, {"date": "2025-09-08", "close": 11.39, "volume": 1551309.0}, {"date": "2025-09-09", "close": 11.17, "volume": 1239980.0}, {"date": "2025-09-10", "close": 11.09, "volume": 1869839.0}, {"date": "2025-09-11", "close": 11.24, "volume": 1597805.0}, {"date": "2025-09-12", "close": 10.77, "volume": 1731971.0}, {"date": "2025-09-15", "close": 11.02, "volume": 1301665.0}, {"date": "2025-09-16", "close": 11.03, "volume": 1364928.0}, {"date": "2025-09-17", "close": 11.21, "volume": 2310385.0}, {"date": "2025-09-18", "close": 11.29, "volume": 2626561.0}, {"date": "2025-09-19", "close": 11.06, "volume": 2489519.0}, {"date": "2025-09-22", "close": 11.05, "volume": 2417392.0}, {"date": "2025-09-23", "close": 11.06, "volume": 1287140.0}, {"date": "2025-09-24", "close": 10.68, "volume": 2301851.0}, {"date": "2025-09-25", "close": 10.77, "volume": 1195804.0}, {"date": "2025-09-26", "close": 10.62, "volume": 1369013.0}, {"date": "2025-09-29", "close": 10.58, "volume": 1569513.0}, {"date": "2025-09-30", "close": 10.63, "volume": 1612992.0}, {"date": "2025-10-01", "close": 10.63, "volume": 1634456.0}, {"date": "2025-10-02", "close": 10.92, "volume": 1306339.0}, {"date": "2025-10-03", "close": 11.03, "volume": 2394307.0}, {"date": "2025-10-06", "close": 10.51, "volume": 2205894.0}, {"date": "2025-10-07", "close": 10.3, "volume": 1903544.0}, {"date": "2025-10-08", "close": 10.55, "volume": 1762382.0}, {"date": "2025-10-09", "close": 10.19, "volume": 2026477.0}, {"date": "2025-10-10", "close": 9.61, "volume": 1953417.0}, {"date": "2025-10-13", "close": 10.13, "volume": 1745542.0}, {"date": "2025-10-14", "close": 10.28, "volume": 2158052.0}, {"date": "2025-10-15", "close": 10.29, "volume": 1533442.0}, {"date": "2025-10-16", "close": 10.59, "volume": 1294658.0}, {"date": "2025-10-17", "close": 10.45, "volume": 1757470.0}, {"date": "2025-10-20", "close": 10.67, "volume": 1821393.0}, {"date": "2025-10-21", "close": 10.6, "volume": 2536119.0}, {"date": "2025-10-22", "close": 10.45, "volume": 1226281.0}, {"date": "2025-10-23", "close": 10.4, "volume": 1053763.0}, {"date": "2025-10-24", "close": 10.46, "volume": 1054699.0}, {"date": "2025-10-27", "close": 10.4, "volume": 1440117.0}, {"date": "2025-10-28", "close": 10.68, "volume": 2416140.0}, {"date": "2025-10-29", "close": 10.17, "volume": 1485742.0}, {"date": "2025-10-30", "close": 9.83, "volume": 1033222.0}, {"date": "2025-10-31", "close": 10.02, "volume": 1097756.0}, {"date": "2025-11-03", "close": 9.86, "volume": 1451645.0}, {"date": "2025-11-04", "close": 9.7, "volume": 1382727.0}, {"date": "2025-11-05", "close": 9.76, "volume": 3263862.0}, {"date": "2025-11-06", "close": 9.4, "volume": 1904257.0}, {"date": "2025-11-07", "close": 9.84, "volume": 2321341.0}, {"date": "2025-11-10", "close": 9.57, "volume": 2068907.0}, {"date": "2025-11-11", "close": 9.53, "volume": 1672158.0}, {"date": "2025-11-12", "close": 9.29, "volume": 1807108.0}, {"date": "2025-11-13", "close": 9.17, "volume": 1081484.0}, {"date": "2025-11-14", "close": 9.03, "volume": 1647395.0}, {"date": "2025-11-17", "close": 8.91, "volume": 1281873.0}, {"date": "2025-11-18", "close": 8.87, "volume": 1168176.0}, {"date": "2025-11-19", "close": 8.88, "volume": 1176037.0}, {"date": "2025-11-20", "close": 8.93, "volume": 1413829.0}, {"date": "2025-11-21", "close": 9.38, "volume": 2562201.0}, {"date": "2025-11-24", "close": 9.37, "volume": 1318943.0}, {"date": "2025-11-25", "close": 9.9, "volume": 1489997.0}, {"date": "2025-11-26", "close": 10.48, "volume": 1215628.0}, {"date": "2025-11-28", "close": 10.34, "volume": 610367.0}, {"date": "2025-12-01", "close": 10.43, "volume": 1182080.0}, {"date": "2025-12-02", "close": 10.66, "volume": 1077635.0}, {"date": "2025-12-03", "close": 10.57, "volume": 908610.0}, {"date": "2025-12-04", "close": 10.53, "volume": 757868.0}, {"date": "2025-12-05", "close": 10.54, "volume": 726301.0}, {"date": "2025-12-08", "close": 10.64, "volume": 1056090.0}, {"date": "2025-12-09", "close": 10.74, "volume": 1714624.0}, {"date": "2025-12-10", "close": 10.71, "volume": 1364459.0}, {"date": "2025-12-11", "close": 10.88, "volume": 1526867.0}, {"date": "2025-12-12", "close": 10.87, "volume": 1161261.0}, {"date": "2025-12-15", "close": 11.26, "volume": 995788.0}, {"date": "2025-12-16", "close": 11.23, "volume": 1665269.0}, {"date": "2025-12-17", "close": 11.48, "volume": 1412678.0}, {"date": "2025-12-18", "close": 11.68, "volume": 1107507.0}, {"date": "2025-12-19", "close": 11.57, "volume": 1403613.0}, {"date": "2025-12-22", "close": 11.87, "volume": 1013079.0}, {"date": "2025-12-23", "close": 11.73, "volume": 1066765.0}, {"date": "2025-12-24", "close": 11.69, "volume": 604085.0}, {"date": "2025-12-26", "close": 11.72, "volume": 797306.0}, {"date": "2025-12-29", "close": 11.72, "volume": 1248613.0}, {"date": "2025-12-30", "close": 11.46, "volume": 1326280.0}, {"date": "2025-12-31", "close": 11.21, "volume": 469944.0}, {"date": "2026-01-02", "close": 11.36, "volume": 1039657.0}, {"date": "2026-01-05", "close": 10.63, "volume": 1572477.0}, {"date": "2026-01-06", "close": 11.06, "volume": 1428401.0}, {"date": "2026-01-07", "close": 10.86, "volume": 983206.0}, {"date": "2026-01-08", "close": 11.12, "volume": 1945503.0}, {"date": "2026-01-09", "close": 11.07, "volume": 1743935.0}, {"date": "2026-01-12", "close": 10.86, "volume": 1049650.0}, {"date": "2026-01-13", "close": 10.96, "volume": 1449037.0}, {"date": "2026-01-14", "close": 10.65, "volume": 1017033.0}, {"date": "2026-01-15", "close": 11.05, "volume": 1717997.0}, {"date": "2026-01-16", "close": 10.81, "volume": 979347.0}, {"date": "2026-01-20", "close": 10.18, "volume": 972121.0}, {"date": "2026-01-21", "close": 10.57, "volume": 1278599.0}, {"date": "2026-01-22", "close": 10.71, "volume": 707974.0}, {"date": "2026-01-23", "close": 10.36, "volume": 592906.0}, {"date": "2026-01-26", "close": 10.3, "volume": 600227.0}, {"date": "2026-01-27", "close": 10.44, "volume": 732118.0}, {"date": "2026-01-28", "close": 9.99, "volume": 687877.0}, {"date": "2026-01-29", "close": 9.92, "volume": 1295613.0}, {"date": "2026-01-30", "close": 10.18, "volume": 824274.0}, {"date": "2026-02-02", "close": 10.61, "volume": 1071172.0}, {"date": "2026-02-03", "close": 10.91, "volume": 904401.0}, {"date": "2026-02-04", "close": 10.99, "volume": 1027778.0}, {"date": "2026-02-05", "close": 10.71, "volume": 871974.0}, {"date": "2026-02-06", "close": 11.1, "volume": 1326398.0}, {"date": "2026-02-09", "close": 10.69, "volume": 480881.0}, {"date": "2026-02-10", "close": 10.67, "volume": 668334.0}, {"date": "2026-02-11", "close": 9.77, "volume": 1772927.0}, {"date": "2026-02-12", "close": 9.13, "volume": 1612055.0}, {"date": "2026-02-13", "close": 9.25, "volume": 1987905.0}, {"date": "2026-02-17", "close": 8.99, "volume": 1095057.0}, {"date": "2026-02-18", "close": 9.09, "volume": 2426339.0}, {"date": "2026-02-19", "close": 8.87, "volume": 1166212.0}, {"date": "2026-02-20", "close": 9.18, "volume": 1547336.0}, {"date": "2026-02-23", "close": 8.41, "volume": 1393780.0}, {"date": "2026-02-24", "close": 8.4, "volume": 891323.0}, {"date": "2026-02-25", "close": 8.38, "volume": 1200441.0}, {"date": "2026-02-26", "close": 9.26, "volume": 3841079.0}, {"date": "2026-02-27", "close": 8.25, "volume": 1657063.0}, {"date": "2026-03-02", "close": 8.09, "volume": 1548648.0}, {"date": "2026-03-03", "close": 8.0, "volume": 1734751.0}, {"date": "2026-03-04", "close": 7.87, "volume": 1460879.0}, {"date": "2026-03-05", "close": 7.86, "volume": 1921540.0}, {"date": "2026-03-06", "close": 7.64, "volume": 1537655.0}, {"date": "2026-03-09", "close": 7.37, "volume": 1806355.0}, {"date": "2026-03-10", "close": 7.4, "volume": 1589829.0}, {"date": "2026-03-11", "close": 7.21, "volume": 1239588.0}, {"date": "2026-03-12", "close": 7.06, "volume": 1568179.0}, {"date": "2026-03-13", "close": 7.1, "volume": 1316679.0}, {"date": "2026-03-16", "close": 7.33, "volume": 960737.0}, {"date": "2026-03-17", "close": 7.45, "volume": 1159791.0}, {"date": "2026-03-18", "close": 7.12, "volume": 1723897.0}, {"date": "2026-03-19", "close": 7.09, "volume": 1102697.0}, {"date": "2026-03-20", "close": 6.78, "volume": 1406150.0}, {"date": "2026-03-23", "close": 6.84, "volume": 886618.0}, {"date": "2026-03-24", "close": 6.53, "volume": 1468762.0}, {"date": "2026-03-25", "close": 6.85, "volume": 1237709.0}, {"date": "2026-03-26", "close": 6.7, "volume": 831653.0}, {"date": "2026-03-27", "close": 6.5, "volume": 1294763.0}, {"date": "2026-03-30", "close": 6.51, "volume": 720093.0}, {"date": "2026-03-31", "close": 6.78, "volume": 1212977.0}, {"date": "2026-04-01", "close": 6.54, "volume": 1509828.0}, {"date": "2026-04-02", "close": 6.38, "volume": 1255458.0}, {"date": "2026-04-06", "close": 6.49, "volume": 3043639.0}, {"date": "2026-04-07", "close": 6.27, "volume": 1318782.0}, {"date": "2026-04-08", "close": 6.52, "volume": 1101623.0}, {"date": "2026-04-09", "close": 6.61, "volume": 928758.0}, {"date": "2026-04-10", "close": 6.77, "volume": 860073.0}, {"date": "2026-04-13", "close": 6.85, "volume": 1304503.0}, {"date": "2026-04-14", "close": 6.9, "volume": 1658366.0}, {"date": "2026-04-15", "close": 7.12, "volume": 2060288.0}, {"date": "2026-04-16", "close": 7.36, "volume": 1126921.0}, {"date": "2026-04-17", "close": 7.79, "volume": 1700297.0}, {"date": "2026-04-20", "close": 8.06, "volume": 1145002.0}, {"date": "2026-04-21", "close": 7.97, "volume": 921501.0}, {"date": "2026-04-22", "close": 7.8, "volume": 845818.0}, {"date": "2026-04-23", "close": 7.52, "volume": 610198.0}, {"date": "2026-04-24", "close": 7.65, "volume": 662782.0}, {"date": "2026-04-27", "close": 7.53, "volume": 615697.0}, {"date": "2026-04-28", "close": 7.54, "volume": 1072461.0}, {"date": "2026-04-29", "close": 7.34, "volume": 609308.0}, {"date": "2026-04-30", "close": 7.4, "volume": 1073924.0}, {"date": "2026-05-01", "close": 7.58, "volume": 1010302.0}, {"date": "2026-05-04", "close": 7.07, "volume": 1741876.0}, {"date": "2026-05-05", "close": 7.26, "volume": 895612.0}, {"date": "2026-05-06", "close": 7.59, "volume": 2392440.0}, {"date": "2026-05-07", "close": 7.075, "volume": 2953099.0}, {"date": "2026-05-08", "close": 6.505, "volume": 1954025.0}, {"date": "2026-05-11", "close": 6.12, "volume": 2011233.0}, {"date": "2026-05-12", "close": 5.9, "volume": 1962787.0}, {"date": "2026-05-13", "close": 5.87, "volume": 1622834.0}, {"date": "2026-05-14", "close": 5.88, "volume": 2608003.0}, {"date": "2026-05-15", "close": 5.75, "volume": 2799555.0}, {"date": "2026-05-18", "close": 5.87, "volume": 1471394.0}, {"date": "2026-05-19", "close": 5.78, "volume": 1504716.0}, {"date": "2026-05-20", "close": 5.99, "volume": 1429361.0}, {"date": "2026-05-21", "close": 6.39, "volume": 1598428.0}, {"date": "2026-05-22", "close": 6.32, "volume": 770999.0}, {"date": "2026-05-26", "close": 6.44, "volume": 1397166.0}, {"date": "2026-05-27", "close": 6.65, "volume": 1254834.0}, {"date": "2026-05-28", "close": 6.86, "volume": 1288831.0}, {"date": "2026-05-29", "close": 6.77, "volume": 1192442.0}, {"date": "2026-06-01", "close": 6.61, "volume": 846241.0}, {"date": "2026-06-02", "close": 6.53, "volume": 648388.0}, {"date": "2026-06-03", "close": 6.51, "volume": 1346743.0}, {"date": "2026-06-04", "close": 6.64, "volume": 795808.0}, {"date": "2026-06-05", "close": 6.33, "volume": 940106.0}, {"date": "2026-06-08", "close": 6.22, "volume": 862857.0}, {"date": "2026-06-09", "close": 6.68, "volume": 891454.0}, {"date": "2026-06-10", "close": 6.7, "volume": 1132377.0}, {"date": "2026-06-11", "close": 7.07, "volume": 2082596.0}, {"date": "2026-06-12", "close": 7.17, "volume": 1695819.0}, {"date": "2026-06-15", "close": 7.45, "volume": 1303582.0}, {"date": "2026-06-16", "close": 7.19, "volume": 1782101.0}, {"date": "2026-06-17", "close": 6.88, "volume": 1064586.0}, {"date": "2026-06-18", "close": 7.26, "volume": 1235026.0}, {"date": "2026-06-22", "close": 6.95, "volume": 770741.0}, {"date": "2026-06-23", "close": 7.07, "volume": 682411.0}, {"date": "2026-06-24", "close": 7.83, "volume": 1657379.0}, {"date": "2026-06-25", "close": 8.1, "volume": 1530304.0}, {"date": "2026-06-26", "close": 8.41, "volume": 2415782.0}, {"date": "2026-06-29", "close": 8.42, "volume": 1872995.0}, {"date": "2026-06-30", "close": 8.42, "volume": 1519066.0}, {"date": "2026-07-01", "close": 8.59, "volume": 1807540.0}, {"date": "2026-07-02", "close": 8.62, "volume": 1538218.0}, {"date": "2026-07-06", "close": 8.15, "volume": 1139746.0}, {"date": "2026-07-07", "close": 8.14, "volume": 791514.0}, {"date": "2026-07-08", "close": 7.72, "volume": 1241531.0}, {"date": "2026-07-09", "close": 7.9, "volume": 748145.0}, {"date": "2026-07-10", "close": 7.86, "volume": 1002680.0}, {"date": "2026-07-13", "close": 7.73, "volume": 998426.0}, {"date": "2026-07-14", "close": 7.83, "volume": 696692.0}, {"date": "2026-07-15", "close": 8.03, "volume": 849158.0}, {"date": "2026-07-16", "close": 7.84, "volume": 939908.0}, {"date": "2026-07-17", "close": 7.69, "volume": 829851.0}, {"date": "2026-07-20", "close": 7.48, "volume": 804208.0}, {"date": "2026-07-21", "close": 7.54, "volume": 1031385.0}, {"date": "2026-07-22", "close": 7.44, "volume": 852628.0}, {"date": "2026-07-23", "close": 7.18, "volume": 1078843.0}, {"date": "2026-07-24", "close": 7.91, "volume": 1423353.0}, {"date": "2026-07-27", "close": 7.88, "volume": 1093232.0}, {"date": "2026-07-28", "close": 7.92, "volume": 1170714.0}, {"date": "2026-07-29", "close": 7.59, "volume": 933315.0}, {"date": "2026-07-30", "close": 7.34, "volume": 766353.0}, {"date": "2026-07-31", "close": 7.41, "volume": 1015070.0}, {"date": "2026-08-03", "close": 7.9, "volume": 2323350.0}, {"date": "2026-08-04", "close": 8.28, "volume": 2550106.0}, {"date": "2026-08-05", "close": 8.23, "volume": 4277419.0}, {"date": "2026-08-06", "close": 9.68, "volume": 3733715.0}, {"date": "2026-08-07", "close": 9.6, "volume": 2021863.0}], "refreshing": true}