{"ticker": "BARK", "overview": {"cik": "1819574", "ticker": "BARK", "name": "Bark, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "United States", "sic": "5990", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001628280-26-065536", "price_sensitive": true}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009396", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002027006-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009371", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009268", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001935704-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009160", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009061", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008977", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001819574-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002027006-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001858646-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001858646-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001913920-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001976172-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002027006-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054441", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054350", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-29", "title": "Form 10-K/A", "accession": "0001628280-26-050635", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050218", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002027006-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0002027006-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006859", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002027006-26-000016", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-10", "title": "Annual report", "accession": "0001628280-26-042242", "price_sensitive": true}]}, "description": "Bark, Inc. trades as BARK on the NYSE and is registered in the United States, classified under Retail-Retail Stores, NEC (SIC 5990). Privy Trades holds 215 insider filings for the company, from November 2021 to December 2025. Across those, 7 insiders disclosed 20 open-market purchases totalling $1.80M against 6 sales totalling $4.29M. The most recent filing on record is dated 10 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 20, "buy_sum": 1800386.9616999999, "sell_n": 6, "sell_sum": 4294166.2548, "net": -2493779.2931000004, "insiders": 7, "first_date": "2021-11-12", "last_date": "2025-12-10"}, "metrics": {"ticker": "BARK", "has_prices": true, "as_of": "2026-08-07", "last": 11.22, "prev_close": 9.16, "change": 2.0600000000000005, "change_pct": 0.2248908296943232, "session_volume": 217959.0, "vwap_5": 10.52241698253551, "vwap_20": 9.619814195914604, "vwap_60": 9.439074943092312, "vwap_250": 12.910212003799959, "high_52w": 18.78, "low_52w": 8.3, "avg_volume_20": 50986.5, "sessions": 400, "market_cap": {"value": 101355387.54, "shares": 9033457.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002027006-26-000028", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1251.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027006/000202700626000028/0002027006-26-000028-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34070}, {"id": "0002027006-26-000024", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7425.179999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027006/000202700626000024/0002027006-26-000024-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001858646-26-000015", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46558.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858646/000185864626000015/0001858646-26-000015-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001858646-26-000013", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7296.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858646/000185864626000013/0001858646-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001913920-26-000008", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Allison Koehler", "who_key": "Koehler Allison", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5044.410000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913920/000191392026000008/0001913920-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001976172-26-000008", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Brian Dostie", "who_key": "Dostie Brian", "role": "VP Accounting, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3095.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976172/000197617226000008/0001976172-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0002027006-26-000022", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8675.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027006/000202700626000022/0002027006-26-000022-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0002027006-26-000020", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1497.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000020/0002027006-26-000020-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166550}, {"id": "0002027006-26-000018", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue 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-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000018/0002027006-26-000018-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176630}, {"id": "0002027006-26-000016", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1580.2800000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000016/0002027006-26-000016-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "0001976172-26-000006", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Brian Dostie", "who_key": "Dostie Brian", "role": "VP Accounting, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15143.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000197617226000006/0001976172-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0002027006-26-000014", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38450.32000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000014/0002027006-26-000014-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001858646-26-000011", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 85227.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864626000011/0001858646-26-000011-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001913920-26-000006", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Allison Koehler", "who_key": "Koehler Allison", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36547.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000191392026000006/0001913920-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001858646-26-000009", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12539.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864626000009/0001858646-26-000009-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001858646-26-000007", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6705.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864626000007/0001858646-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0002027006-26-000012", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20299.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000012/0002027006-26-000012-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254390}, {"id": "0001913920-26-000004", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Allison Koehler", "who_key": "Koehler Allison", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13611.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000191392026000004/0001913920-26-000004-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254390}, {"id": "0001976172-26-000004", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Brian Dostie", "who_key": "Dostie Brian", "role": "VP Accounting, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6669.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000197617226000004/0001976172-26-000004-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254390}, {"id": "0002027006-26-000010", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1560.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000010/0002027006-26-000010-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297590}, {"id": "0002027006-26-000006", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2929.6800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000006/0002027006-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0002027006-26-000008", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2747.1600000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000008/0002027006-26-000008-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342230}, {"id": "0001858646-26-000004", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28964.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864626000004/0001858646-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001858646-26-000002", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13852.650000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864626000002/0001858646-26-000002-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376790}, {"id": "0001976172-26-000002", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Brian Dostie", "who_key": "Dostie Brian", "role": "VP Accounting, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3555.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000197617226000002/0001976172-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382550}, {"id": "0002027006-26-000004", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7417.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000004/0002027006-26-000004-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382550}, {"id": "0001913920-26-000002", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Allison Koehler", "who_key": "Koehler Allison", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6583.860000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000191392026000002/0001913920-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382550}, {"id": "0002027006-26-000002", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Michael Scott Black", "who_key": "Black Michael Scott", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2270.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000202700626000002/0002027006-26-000002-index.htm", "trade_date": "2026-01-10", "timestamp": "2026-01-10", "mins": 427190}, {"id": "0001913920-25-000039", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Allison Koehler", "who_key": "Koehler Allison", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1836.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000191392025000039/0001913920-25-000039-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001248270-25-000005", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Jim McGinty", "who_key": "MCGINTY JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37608.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director sells $38K of BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000124827025000005/0001248270-25-000005-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471830}], "recent_buys": [{"id": "0001532734-25-000008", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Zahir Ibrahim", "who_key": "Ibrahim Zahir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50523.0747, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CFO buys $51K of BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000153273425000008/0001532734-25-000008-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731030}, {"id": "0000905148-25-002100", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Zahir Ibrahim", "who_key": "Ibrahim Zahir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 128747.8345, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CFO buys $129K of BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000090514825002100/0000905148-25-002100-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736790}, {"id": "0001858646-25-000010", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24855.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director buys $25K of BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864625000010/0001858646-25-000010-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741110}, {"id": "0001858646-24-000008", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 51805.8, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 3 insiders into BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864624000008/0001858646-24-000008-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039190}, {"id": "0001858646-24-000004", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 53530.019799999995, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 3 buying BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864624000004/0001858646-24-000004-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268150}, {"id": "0001858646-23-000012", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 48866.4, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 3 insiders into BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864623000012/0001858646-23-000012-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563350}, {"id": "0001532734-23-000010", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Zahir Ibrahim", "who_key": "Ibrahim Zahir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107840.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 4 buying BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000153273423000010/0001532734-23-000010-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795190}, {"id": "0001248270-23-000002", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Jim McGinty", "who_key": "MCGINTY JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62388.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 4 buying BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000124827023000002/0001248270-23-000002-index.htm", "trade_date": "2023-02-17", "timestamp": "2023-02-17", "mins": 1950710}, {"id": "0001858646-23-000007", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49621.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "5 insiders now buying BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864623000007/0001858646-23-000007-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956470}, {"id": "0001532734-23-000008", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Zahir Ibrahim", "who_key": "Ibrahim Zahir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 155000.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "5 insiders now buying BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000153273423000008/0001532734-23-000008-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956470}, {"id": "0001567619-22-020898", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25220.65, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider cluster: 5 buying BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000156761922020898/0001567619-22-020898-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075990}, {"id": "0001567619-22-016609", "src": "INSIDERS", "ticker": "BARK", "cik": "1819574", "company": "Bark, Inc.", "company_raw": "Bark, Inc.", "who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24837.18, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "That makes 5 insiders into BARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000156761922016609/0001567619-22-016609-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212790}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BARK, Inc. Class A Common Stock", "new_value": "Bark, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819574", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819574", "applied": 1, "detected_at": "2026-09-10T10:06:50.027374"}]}, "key_people": [{"who": "Mike Novotny", "who_key": "Novotny Mike", "role": "President of BARK Eats", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3591822.9888, "net": -3591822.9888, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3591822.9888, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957421000074/0001819574-21-000074-index.htm"}], "latest": {"action": "SELL", "amount": 3591822.9888, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957421000074/0001819574-21-000074-index.htm"}}, {"who": "David Kamenetzky", "who_key": "Kamenetzky David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 474971.6538, "sold": 456650.26600000006, "net": 18321.38779999991, "trades": 5, "top_score": 56.6, "lean": "buying", "history": [{"action": "SELL", "amount": 265293.466, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000193137623000008/0001931376-23-000008-index.htm"}, {"action": "SELL", "amount": 191356.80000000002, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000193137623000010/0001931376-23-000010-index.htm"}, {"action": "BUY", "amount": 226558.7272, "date": "2022-08-17", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000156761922016504/0001567619-22-016504-index.htm"}, {"action": "BUY", "amount": 164545.0966, "date": "2022-06-14", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957422000065/0001819574-22-000065-index.htm"}, {"action": "BUY", "amount": 83867.83, "date": "2022-06-10", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000193137623000006/0001931376-23-000006-index.htm"}], "latest": {"action": "SELL", "amount": 265293.466, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000193137623000008/0001931376-23-000008-index.htm"}}, {"who": "Zahir Ibrahim", "who_key": "Ibrahim Zahir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 442110.9092, "sold": 0, "net": 442110.9092, "trades": 4, "top_score": 51.6, "lean": "buying", "history": [{"action": "BUY", "amount": 50523.0747, "date": "2025-06-13", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000153273425000008/0001532734-25-000008-index.htm"}, {"action": "BUY", "amount": 128747.8345, "date": "2025-06-09", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000090514825002100/0000905148-25-002100-index.htm"}, {"action": "BUY", "amount": 107840.0, "date": "2023-06-05", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000153273423000010/0001532734-23-000010-index.htm"}, {"action": "BUY", "amount": 155000.0, "date": "2023-02-13", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000153273423000008/0001532734-23-000008-index.htm"}], "latest": {"action": "BUY", "amount": 50523.0747, "date": "2025-06-13", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000153273425000008/0001532734-25-000008-index.htm"}}, {"who": "Jonathan J. Ledecky", "who_key": "LEDECKY JONATHAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 429000.0, "sold": 0, "net": 429000.0, "trades": 2, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 286000.0, "date": "2022-06-14", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957422000067/0001819574-22-000067-index.htm"}, {"action": "BUY", "amount": 143000.0, "date": "2022-06-14", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957422000069/0001819574-22-000069-index.htm"}], "latest": {"action": "BUY", "amount": 286000.0, "date": "2022-06-14", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957422000067/0001819574-22-000067-index.htm"}}, {"who": "Matt Meeker", "who_key": "Meeker Matt", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 326490.1587, "sold": 0, "net": 326490.1587, "trades": 8, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 24855.0, "date": "2025-06-06", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864625000010/0001858646-25-000010-index.htm"}, {"action": "BUY", "amount": 51805.8, "date": "2024-11-11", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864624000008/0001858646-24-000008-index.htm"}, {"action": "BUY", "amount": 53530.019799999995, "date": "2024-06-05", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864624000004/0001858646-24-000004-index.htm"}, {"action": "BUY", "amount": 48866.4, "date": "2023-11-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864623000012/0001858646-23-000012-index.htm"}, {"action": "BUY", "amount": 49621.0, "date": "2023-02-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864623000007/0001858646-23-000007-index.htm"}, {"action": "BUY", "amount": 25220.65, "date": "2022-11-22", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000156761922020898/0001567619-22-020898-index.htm"}, {"action": "BUY", "amount": 24837.18, "date": "2022-08-19", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000156761922016609/0001567619-22-016609-index.htm"}, {"action": "BUY", "amount": 47754.1089, "date": "2022-06-06", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957422000061/0001819574-22-000061-index.htm"}], "latest": {"action": "BUY", "amount": 24855.0, "date": "2025-06-06", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185864625000010/0001858646-25-000010-index.htm"}}, {"who": "Henrik Werdelin", "who_key": "Werdelin Henrik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29030.24, "sold": 208085.0, "net": -179054.76, "trades": 3, "top_score": 33.1, "lean": "selling", "history": [{"action": "SELL", "amount": 32695.000000000004, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185856325000004/0001858563-25-000004-index.htm"}, {"action": "SELL", "amount": 175390.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185856324000002/0001858563-24-000002-index.htm"}, {"action": "BUY", "amount": 29030.24, "date": "2022-06-06", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957422000063/0001819574-22-000063-index.htm"}], "latest": {"action": "SELL", "amount": 32695.000000000004, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000185856325000004/0001858563-25-000004-index.htm"}}, {"who": "Jim McGinty", "who_key": "MCGINTY JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98784.0, "sold": 37608.0, "net": 61176.0, "trades": 3, "top_score": 43.1, "lean": "buying", "history": [{"action": "SELL", "amount": 37608.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000124827025000005/0001248270-25-000005-index.htm"}, {"action": "BUY", "amount": 62388.0, "date": "2023-02-17", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000124827023000002/0001248270-23-000002-index.htm"}, {"action": "BUY", "amount": 36396.0, "date": "2022-06-03", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000181957422000059/0001819574-22-000059-index.htm"}], "latest": {"action": "SELL", "amount": 37608.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819574/000124827025000005/0001248270-25-000005-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001628280-26-065536", "price_sensitive": true}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009396", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002027006-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009371", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009268", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001935704-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009160", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009061", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008977", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001819574-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002027006-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001858646-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001858646-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001913920-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001976172-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002027006-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054441", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054350", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-29", "title": "Form 10-K/A", "accession": "0001628280-26-050635", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050218", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002027006-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0002027006-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006859", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002027006-26-000016", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-10", "title": "Annual report", "accession": "0001628280-26-042242", "price_sensitive": true}], "performance": {"ticker": "BARK", "has_prices": true, "summary": {"n": 20, "avg": -0.5843106022701718, "win_rate": 0.0, "best": -0.2714285714285714, "worst": -0.7850574712643679, "as_of": "2026-08-07"}, "buys": [{"who": "Ibrahim Zahir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50523.0747, "date": "2025-06-13", "score": 45.9, "ref_price": 16.472, "return": -0.31884409907722194}, {"who": "Ibrahim Zahir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 128747.8345, "date": "2025-06-09", "score": 51.6, "ref_price": 18.588, "return": -0.39638476436410586}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 24855.0, "date": "2025-06-06", "score": 32.0, "ref_price": 18.8, "return": -0.4031914893617021}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 51805.8, "date": "2024-11-11", "score": 35.7, "ref_price": 31.0, "return": -0.6380645161290323}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 53530.019799999995, "date": "2024-06-05", "score": 35.9, "ref_price": 28.4, "return": -0.6049295774647887}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 48866.4, "date": "2023-11-13", "score": 35.5, "ref_price": 15.4, "return": -0.2714285714285714}, {"who": "Ibrahim Zahir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 107840.0, "date": "2023-06-05", "score": 48.7, "ref_price": 22.0, "return": -0.49}, {"who": "MCGINTY JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62388.0, "date": "2023-02-17", "score": 43.1, "ref_price": 31.0, "return": -0.6380645161290323}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 49621.0, "date": "2023-02-13", "score": 35.5, "ref_price": 28.2, "return": -0.602127659574468}, {"who": "Ibrahim Zahir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 155000.0, "date": "2023-02-13", "score": 50.8, "ref_price": 28.2, "return": -0.602127659574468}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 25220.65, "date": "2022-11-22", "score": 32.0, "ref_price": 33.4, "return": -0.6640718562874252}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 24837.18, "date": "2022-08-19", "score": 32.0, "ref_price": 46.2, "return": -0.7571428571428572}, {"who": "Kamenetzky David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226558.7272, "date": "2022-08-17", "score": 55.5, "ref_price": 52.2, "return": -0.7850574712643679}, {"who": "LEDECKY JONATHAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143000.0, "date": "2022-06-14", "score": 40.9, "ref_price": 29.0, "return": -0.6131034482758622}, {"who": "LEDECKY JONATHAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286000.0, "date": "2022-06-14", "score": 44.5, "ref_price": 29.0, "return": -0.6131034482758622}, {"who": "Kamenetzky David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164545.0966, "date": "2022-06-14", "score": 56.6, "ref_price": 29.0, "return": -0.6131034482758622}, {"who": "Kamenetzky David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83867.83, "date": "2022-06-10", "score": 42.1, "ref_price": 31.6, "return": -0.6449367088607596}, {"who": "Werdelin Henrik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29030.24, "date": "2022-06-06", "score": 33.1, "ref_price": 33.6, "return": -0.6660714285714286}, {"who": "Meeker Matt", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 47754.1089, "date": "2022-06-06", "score": 35.3, "ref_price": 33.6, "return": -0.6660714285714286}, {"who": "MCGINTY JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36396.0, "date": "2022-06-03", "score": 33.9, "ref_price": 37.2, "return": -0.6983870967741936}]}, "price_series": [{"date": "2020-12-18", "close": 248.0, "volume": 35595.0}, {"date": "2020-12-21", "close": 253.0, "volume": 58214.0}, {"date": "2020-12-22", "close": 279.0, "volume": 120661.0}, {"date": "2020-12-23", "close": 296.6, "volume": 154009.0}, {"date": "2020-12-24", "close": 370.0, "volume": 233207.0}, {"date": "2020-12-28", "close": 332.2, "volume": 154630.0}, {"date": "2020-12-29", "close": 316.0, "volume": 58969.0}, {"date": "2020-12-30", "close": 320.0, "volume": 30878.0}, {"date": "2020-12-31", "close": 291.2, "volume": 62283.0}, {"date": "2021-01-04", "close": 285.4, "volume": 59141.0}, {"date": "2021-01-05", "close": 292.4, "volume": 23647.0}, {"date": "2021-01-06", "close": 296.2, "volume": 52003.0}, {"date": "2021-01-07", "close": 299.0, "volume": 32328.0}, {"date": "2021-01-08", "close": 295.0, "volume": 24183.0}, {"date": "2021-01-11", "close": 293.6, "volume": 26335.0}, {"date": "2021-01-12", "close": 287.4, "volume": 33898.0}, {"date": "2021-01-13", "close": 288.8, "volume": 44096.0}, {"date": "2021-01-14", "close": 299.0, "volume": 74014.0}, {"date": "2021-01-15", "close": 302.6, "volume": 44118.0}, {"date": "2021-01-19", "close": 302.8, "volume": 41474.0}, {"date": "2021-01-20", "close": 295.0, "volume": 33172.0}, {"date": "2021-01-21", "close": 294.4, "volume": 25245.0}, {"date": "2021-01-22", "close": 292.2, "volume": 20648.0}, {"date": "2021-01-25", "close": 279.4, "volume": 81150.0}, {"date": "2021-01-26", "close": 269.0, "volume": 53155.0}, {"date": "2021-01-27", "close": 259.0, "volume": 54272.0}, {"date": "2021-01-28", "close": 260.2, "volume": 31930.0}, {"date": "2021-01-29", "close": 256.6, "volume": 40804.0}, {"date": "2021-02-01", "close": 276.0, "volume": 75506.0}, {"date": "2021-02-02", "close": 287.0, "volume": 38229.0}, {"date": "2021-02-03", "close": 277.0, "volume": 49221.0}, {"date": "2021-02-04", "close": 283.4, "volume": 38419.0}, {"date": "2021-02-05", "close": 290.6, "volume": 50231.0}, {"date": "2021-02-08", "close": 294.4, "volume": 38058.0}, {"date": "2021-02-09", "close": 285.8, "volume": 30408.0}, {"date": "2021-02-10", "close": 285.6, "volume": 42239.0}, {"date": "2021-02-11", "close": 294.8, "volume": 54781.0}, {"date": "2021-02-12", "close": 304.4, "volume": 71165.0}, {"date": "2021-02-16", "close": 314.4, "volume": 137198.0}, {"date": "2021-02-17", "close": 307.4, "volume": 56556.0}, {"date": "2021-02-18", "close": 300.0, "volume": 53935.0}, {"date": "2021-02-19", "close": 299.0, "volume": 38326.0}, {"date": "2021-02-22", "close": 290.6, "volume": 52232.0}, {"date": "2021-02-23", "close": 274.0, "volume": 85706.0}, {"date": "2021-02-24", "close": 271.6, "volume": 45282.0}, {"date": "2021-02-25", "close": 258.0, "volume": 58475.0}, {"date": "2021-02-26", "close": 250.0, "volume": 79959.0}, {"date": "2021-03-01", "close": 256.0, "volume": 30141.0}, {"date": "2021-03-02", "close": 254.0, "volume": 30007.0}, {"date": "2021-03-03", "close": 238.4, "volume": 71200.0}, {"date": "2021-03-04", "close": 216.4, "volume": 97568.0}, {"date": "2021-03-05", "close": 215.6, "volume": 181847.0}, {"date": "2021-03-08", "close": 216.2, "volume": 82212.0}, {"date": "2021-03-09", "close": 222.0, "volume": 52276.0}, {"date": "2021-03-10", "close": 228.0, "volume": 24606.0}, {"date": "2021-03-11", "close": 232.0, "volume": 51370.0}, {"date": "2021-03-12", "close": 239.0, "volume": 21356.0}, {"date": "2021-03-15", "close": 239.0, "volume": 38864.0}, {"date": "2021-03-16", "close": 224.2, "volume": 36118.0}, {"date": "2021-03-17", "close": 232.4, "volume": 29364.0}, {"date": "2021-03-18", "close": 226.4, "volume": 24324.0}, {"date": "2021-03-19", "close": 227.6, "volume": 19040.0}, {"date": "2021-03-22", "close": 232.2, "volume": 28202.0}, {"date": "2021-03-23", "close": 226.6, "volume": 23365.0}, {"date": "2021-03-24", "close": 211.0, "volume": 52290.0}, {"date": "2021-03-25", "close": 212.6, "volume": 43103.0}, {"date": "2021-03-26", "close": 211.8, "volume": 26567.0}, {"date": "2021-03-29", "close": 211.2, "volume": 31661.0}, {"date": "2021-03-30", "close": 211.2, "volume": 22285.0}, {"date": "2021-03-31", "close": 222.4, "volume": 40858.0}, {"date": "2021-04-01", "close": 229.4, "volume": 28196.0}, {"date": "2021-04-05", "close": 228.4, "volume": 22397.0}, {"date": "2021-04-06", "close": 228.6, "volume": 19841.0}, {"date": "2021-04-07", "close": 226.4, "volume": 13988.0}, {"date": "2021-04-08", "close": 226.0, "volume": 18114.0}, {"date": "2021-04-09", "close": 228.4, "volume": 30457.0}, {"date": "2021-04-12", "close": 231.2, "volume": 38978.0}, {"date": "2021-04-13", "close": 231.4, "volume": 20301.0}, {"date": "2021-04-14", "close": 239.2, "volume": 31362.0}, {"date": "2021-04-15", "close": 240.0, "volume": 48344.0}, {"date": "2021-04-16", "close": 241.0, "volume": 28999.0}, {"date": "2021-04-19", "close": 224.8, "volume": 28934.0}, {"date": "2021-04-20", "close": 212.4, "volume": 43169.0}, {"date": "2021-04-21", "close": 214.4, "volume": 34107.0}, {"date": "2021-04-22", "close": 209.4, "volume": 34363.0}, {"date": "2021-04-23", "close": 217.2, "volume": 29135.0}, {"date": "2021-04-26", "close": 220.0, "volume": 23428.0}, {"date": "2021-04-27", "close": 214.0, "volume": 27056.0}, {"date": "2021-04-28", "close": 215.6, "volume": 11295.0}, {"date": "2021-04-29", "close": 213.6, "volume": 15892.0}, {"date": "2021-04-30", "close": 213.2, "volume": 9084.0}, {"date": "2021-05-03", "close": 210.0, "volume": 20184.0}, {"date": "2021-05-04", "close": 206.8, "volume": 31956.0}, {"date": "2021-05-05", "close": 203.4, "volume": 48054.0}, {"date": "2021-05-06", "close": 202.6, "volume": 50337.0}, {"date": "2021-05-07", "close": 200.6, "volume": 77994.0}, {"date": "2021-05-10", "close": 201.6, "volume": 32640.0}, {"date": "2021-05-11", "close": 198.4, "volume": 42793.0}, {"date": "2021-05-12", "close": 198.6, "volume": 44154.0}, {"date": "2021-05-13", "close": 198.4, "volume": 59038.0}, {"date": "2021-05-14", "close": 199.6, "volume": 53120.0}, {"date": "2021-05-17", "close": 200.6, "volume": 71222.0}, {"date": "2021-05-18", "close": 199.4, "volume": 48161.0}, {"date": "2021-05-19", "close": 199.0, "volume": 33000.0}, {"date": "2021-05-20", "close": 199.2, "volume": 38934.0}, {"date": "2021-05-21", "close": 199.6, "volume": 28368.0}, {"date": "2021-05-24", "close": 199.8, "volume": 86567.0}, {"date": "2021-05-25", "close": 199.0, "volume": 74482.0}, {"date": "2021-05-26", "close": 206.6, "volume": 85814.0}, {"date": "2021-05-27", "close": 199.8, "volume": 94753.0}, {"date": "2021-05-28", "close": 223.4, "volume": 164778.0}, {"date": "2021-06-01", "close": 223.0, "volume": 88976.0}, {"date": "2021-06-02", "close": 239.8, "volume": 96246.0}, {"date": "2021-06-03", "close": 218.8, "volume": 79288.0}, {"date": "2021-06-04", "close": 213.0, "volume": 56417.0}, {"date": "2021-06-07", "close": 231.0, "volume": 61427.0}, {"date": "2021-06-08", "close": 220.0, "volume": 66308.0}, {"date": "2021-06-09", "close": 240.0, "volume": 555914.0}, {"date": "2021-06-10", "close": 247.8, "volume": 391989.0}, {"date": "2021-06-11", "close": 237.4, "volume": 94037.0}, {"date": "2021-06-14", "close": 246.2, "volume": 131380.0}, {"date": "2021-06-15", "close": 225.2, "volume": 106261.0}, {"date": "2021-06-16", "close": 225.6, "volume": 64388.0}, {"date": "2021-06-17", "close": 221.6, "volume": 39432.0}, {"date": "2021-06-18", "close": 212.8, "volume": 94671.0}, {"date": "2021-06-21", "close": 207.6, "volume": 57841.0}, {"date": "2021-06-22", "close": 206.0, "volume": 43515.0}, {"date": "2021-06-23", "close": 204.2, "volume": 86996.0}, {"date": "2021-06-24", "close": 201.8, "volume": 97564.0}, {"date": "2021-06-25", "close": 198.2, "volume": 93247.0}, {"date": "2021-06-28", "close": 193.6, "volume": 265919.0}, {"date": "2021-06-29", "close": 212.6, "volume": 250593.0}, {"date": "2021-06-30", "close": 221.6, "volume": 215790.0}, {"date": "2021-07-01", "close": 208.4, "volume": 145628.0}, {"date": "2021-07-02", "close": 200.6, "volume": 113177.0}, {"date": "2021-07-06", "close": 192.4, "volume": 225318.0}, {"date": "2021-07-07", "close": 183.4, "volume": 192780.0}, {"date": "2021-07-08", "close": 186.4, "volume": 123727.0}, {"date": "2021-07-09", "close": 189.4, "volume": 51566.0}, {"date": "2021-07-12", "close": 188.6, "volume": 39284.0}, {"date": "2021-07-13", "close": 180.2, "volume": 96326.0}, {"date": "2021-07-14", "close": 163.8, "volume": 194012.0}, {"date": "2021-07-15", "close": 162.0, "volume": 143819.0}, {"date": "2021-07-16", "close": 169.8, "volume": 131615.0}, {"date": "2021-07-19", "close": 177.4, "volume": 203058.0}, {"date": "2021-07-20", "close": 170.2, "volume": 105108.0}, {"date": "2021-07-21", "close": 176.6, "volume": 51400.0}, {"date": "2021-07-22", "close": 174.4, "volume": 43625.0}, {"date": "2021-07-23", "close": 173.8, "volume": 46616.0}, {"date": "2021-07-26", "close": 176.4, "volume": 61206.0}, {"date": "2021-07-27", "close": 171.6, "volume": 58044.0}, {"date": "2021-07-28", "close": 170.8, "volume": 49107.0}, {"date": "2021-07-29", "close": 165.0, "volume": 94039.0}, {"date": "2021-07-30", "close": 161.0, "volume": 141035.0}, {"date": "2021-08-02", "close": 159.8, "volume": 76042.0}, {"date": "2021-08-03", "close": 155.0, "volume": 69798.0}, {"date": "2021-08-04", "close": 162.4, "volume": 80302.0}, {"date": "2021-08-05", "close": 163.4, "volume": 57204.0}, {"date": "2021-08-06", "close": 174.0, "volume": 100052.0}, {"date": "2021-08-09", "close": 181.8, "volume": 156351.0}, {"date": "2021-08-10", "close": 184.2, "volume": 143385.0}, {"date": "2021-08-11", "close": 183.2, "volume": 104527.0}, {"date": "2021-08-12", "close": 181.8, "volume": 72798.0}, {"date": "2021-08-13", "close": 178.0, "volume": 147537.0}, {"date": "2021-08-16", "close": 151.0, "volume": 255734.0}, {"date": "2021-08-17", "close": 145.8, "volume": 159402.0}, {"date": "2021-08-18", "close": 143.2, "volume": 119376.0}, {"date": "2021-08-19", "close": 137.4, "volume": 175201.0}, {"date": "2021-08-20", "close": 138.2, "volume": 109876.0}, {"date": "2021-08-23", "close": 139.2, "volume": 140470.0}, {"date": "2021-08-24", "close": 145.2, "volume": 78302.0}, {"date": "2021-08-25", "close": 144.2, "volume": 57314.0}, {"date": "2021-08-26", "close": 150.0, "volume": 92886.0}, {"date": "2021-08-27", "close": 156.0, "volume": 94516.0}, {"date": "2021-08-30", "close": 160.8, "volume": 108922.0}, {"date": "2021-08-31", "close": 162.0, "volume": 177795.0}, {"date": "2021-09-01", "close": 167.0, "volume": 125203.0}, {"date": "2021-09-02", "close": 170.6, "volume": 95602.0}, {"date": "2021-09-03", "close": 174.8, "volume": 90905.0}, {"date": "2021-09-07", "close": 164.6, "volume": 111081.0}, {"date": "2021-09-08", "close": 163.0, "volume": 52618.0}, {"date": "2021-09-09", "close": 168.8, "volume": 44464.0}, {"date": "2021-09-10", "close": 163.8, "volume": 42786.0}, {"date": "2021-09-13", "close": 164.4, "volume": 53102.0}, {"date": "2021-09-14", "close": 163.8, "volume": 57706.0}, {"date": "2021-09-15", "close": 160.4, "volume": 81345.0}, {"date": "2021-09-16", "close": 147.8, "volume": 139120.0}, {"date": "2021-09-17", "close": 160.0, "volume": 423531.0}, {"date": "2021-09-20", "close": 151.4, "volume": 98234.0}, {"date": "2021-09-21", "close": 153.2, "volume": 77377.0}, {"date": "2021-09-22", "close": 158.0, "volume": 46606.0}, {"date": "2021-09-23", "close": 157.2, "volume": 51081.0}, {"date": "2021-09-24", "close": 151.0, "volume": 49324.0}, {"date": "2021-09-27", "close": 152.6, "volume": 49126.0}, {"date": "2021-09-28", "close": 142.8, "volume": 59960.0}, {"date": "2021-09-29", "close": 137.0, "volume": 74480.0}, {"date": "2021-09-30", "close": 137.2, "volume": 49465.0}, {"date": "2021-10-01", "close": 138.6, "volume": 63166.0}, {"date": "2021-10-04", "close": 131.0, "volume": 68513.0}, {"date": "2021-10-05", "close": 131.4, "volume": 44504.0}, {"date": "2021-10-06", "close": 131.2, "volume": 50221.0}, {"date": "2021-10-07", "close": 129.0, "volume": 62596.0}, {"date": "2021-10-08", "close": 124.2, "volume": 86520.0}, {"date": "2021-10-11", "close": 125.2, "volume": 52948.0}, {"date": "2021-10-12", "close": 125.4, "volume": 52262.0}, {"date": "2021-10-13", "close": 129.4, "volume": 65448.0}, {"date": "2021-10-14", "close": 128.0, "volume": 72357.0}, {"date": "2021-10-15", "close": 124.2, "volume": 56365.0}, {"date": "2021-10-18", "close": 126.6, "volume": 55883.0}, {"date": "2021-10-19", "close": 126.4, "volume": 65255.0}, {"date": "2021-10-20", "close": 130.0, "volume": 44785.0}, {"date": "2021-10-21", "close": 134.2, "volume": 49155.0}, {"date": "2021-10-22", "close": 124.0, "volume": 98449.0}, {"date": "2021-10-25", "close": 131.4, "volume": 65502.0}, {"date": "2021-10-26", "close": 132.8, "volume": 88914.0}, {"date": "2021-10-27", "close": 132.4, "volume": 66227.0}, {"date": "2021-10-28", "close": 139.4, "volume": 96356.0}, {"date": "2021-10-29", "close": 147.2, "volume": 120518.0}, {"date": "2021-11-01", "close": 148.6, "volume": 90509.0}, {"date": "2021-11-02", "close": 145.4, "volume": 59413.0}, {"date": "2021-11-03", "close": 144.0, "volume": 76260.0}, {"date": "2021-11-04", "close": 141.6, "volume": 66625.0}, {"date": "2021-11-05", "close": 136.6, "volume": 71559.0}, {"date": "2021-11-08", "close": 145.2, "volume": 74015.0}, {"date": "2021-11-09", "close": 149.6, "volume": 85499.0}, {"date": "2021-11-10", "close": 140.6, "volume": 323957.0}, {"date": "2021-11-11", "close": 129.6, "volume": 255900.0}, {"date": "2021-11-12", "close": 129.8, "volume": 118618.0}, {"date": "2021-11-15", "close": 132.0, "volume": 88479.0}, {"date": "2021-11-16", "close": 129.8, "volume": 67591.0}, {"date": "2021-11-17", "close": 124.0, "volume": 73989.0}, {"date": "2021-11-18", "close": 115.6, "volume": 220447.0}, {"date": "2021-11-19", "close": 106.6, "volume": 145651.0}, {"date": "2021-11-22", "close": 99.2, "volume": 200774.0}, {"date": "2021-11-23", "close": 107.2, "volume": 258894.0}, {"date": "2021-11-24", "close": 109.0, "volume": 115611.0}, {"date": "2021-11-26", "close": 111.2, "volume": 74614.0}, {"date": "2021-11-29", "close": 109.2, "volume": 121800.0}, {"date": "2021-11-30", "close": 107.2, "volume": 161726.0}, {"date": "2021-12-01", "close": 92.4, "volume": 149350.0}, {"date": "2021-12-02", "close": 92.0, "volume": 134752.0}, {"date": "2021-12-03", "close": 87.8, "volume": 179590.0}, {"date": "2021-12-06", "close": 87.2, "volume": 132504.0}, {"date": "2021-12-07", "close": 97.0, "volume": 123233.0}, {"date": "2021-12-08", "close": 100.6, "volume": 83890.0}, {"date": "2021-12-09", "close": 94.0, "volume": 84019.0}, {"date": "2021-12-10", "close": 93.2, "volume": 89685.0}, {"date": "2021-12-13", "close": 92.2, "volume": 93410.0}, {"date": "2021-12-14", "close": 89.6, "volume": 84524.0}, {"date": "2021-12-15", "close": 89.2, "volume": 145918.0}, {"date": "2021-12-16", "close": 85.8, "volume": 113092.0}, {"date": "2021-12-17", "close": 81.8, "volume": 362945.0}, {"date": "2021-12-20", "close": 85.0, "volume": 178269.0}, {"date": "2021-12-21", "close": 83.0, "volume": 304433.0}, {"date": "2021-12-22", "close": 82.2, "volume": 102585.0}, {"date": "2021-12-23", "close": 84.0, "volume": 94680.0}, {"date": "2021-12-27", "close": 84.4, "volume": 71222.0}, {"date": "2021-12-28", "close": 81.6, "volume": 84444.0}, {"date": "2021-12-29", "close": 78.6, "volume": 104289.0}, {"date": "2021-12-30", "close": 83.2, "volume": 115575.0}, {"date": "2021-12-31", "close": 84.4, "volume": 102974.0}, {"date": "2022-01-03", "close": 87.4, "volume": 121539.0}, {"date": "2022-01-04", "close": 78.4, "volume": 183646.0}, {"date": "2022-01-05", "close": 73.8, "volume": 161502.0}, {"date": "2022-01-06", "close": 72.8, "volume": 136188.0}, {"date": "2022-01-07", "close": 71.6, "volume": 101942.0}, {"date": "2022-01-10", "close": 72.0, "volume": 174348.0}, {"date": "2022-01-11", "close": 91.6, "volume": 773407.0}, {"date": "2022-01-12", "close": 92.0, "volume": 259315.0}, {"date": "2022-01-13", "close": 83.6, "volume": 159313.0}, {"date": "2022-01-14", "close": 82.2, "volume": 112456.0}, {"date": "2022-01-18", "close": 76.2, "volume": 116810.0}, {"date": "2022-01-19", "close": 74.6, "volume": 127690.0}, {"date": "2022-01-20", "close": 73.2, "volume": 120952.0}, {"date": "2022-01-21", "close": 68.2, "volume": 185392.0}, {"date": "2022-01-24", "close": 75.4, "volume": 397671.0}, {"date": "2022-01-25", "close": 74.0, "volume": 129562.0}, {"date": "2022-01-26", "close": 68.8, "volume": 134559.0}, {"date": "2022-01-27", "close": 65.2, "volume": 98198.0}, {"date": "2022-01-28", "close": 67.2, "volume": 102184.0}, {"date": "2022-01-31", "close": 75.4, "volume": 108255.0}, {"date": "2022-02-01", "close": 76.4, "volume": 93968.0}, {"date": "2022-02-02", "close": 72.2, "volume": 112066.0}, {"date": "2022-02-03", "close": 71.0, "volume": 119436.0}, {"date": "2022-02-04", "close": 69.6, "volume": 115267.0}, {"date": "2022-02-07", "close": 75.0, "volume": 90107.0}, {"date": "2022-02-08", "close": 78.8, "volume": 92404.0}, {"date": "2022-02-09", "close": 86.0, "volume": 156062.0}, {"date": "2022-02-10", "close": 81.2, "volume": 156416.0}, {"date": "2022-02-11", "close": 69.2, "volume": 217048.0}, {"date": "2022-02-14", "close": 67.8, "volume": 134729.0}, {"date": "2022-02-15", "close": 67.0, "volume": 227793.0}, {"date": "2022-02-16", "close": 67.0, "volume": 158302.0}, {"date": "2022-02-17", "close": 62.6, "volume": 108319.0}, {"date": "2022-02-18", "close": 59.8, "volume": 190769.0}, {"date": "2022-02-22", "close": 57.4, "volume": 229166.0}, {"date": "2022-02-23", "close": 56.4, "volume": 177911.0}, {"date": "2022-02-24", "close": 63.0, "volume": 191302.0}, {"date": "2022-02-25", "close": 59.6, "volume": 168619.0}, {"date": "2022-02-28", "close": 63.0, "volume": 157223.0}, {"date": "2022-03-01", "close": 61.6, "volume": 123542.0}, {"date": "2022-03-02", "close": 60.0, "volume": 74554.0}, {"date": "2022-03-03", "close": 56.0, "volume": 99347.0}, {"date": "2022-03-04", "close": 54.8, "volume": 142728.0}, {"date": "2022-03-07", "close": 55.0, "volume": 111423.0}, {"date": "2022-03-08", "close": 58.4, "volume": 105963.0}, {"date": "2022-03-09", "close": 61.8, "volume": 115646.0}, {"date": "2022-03-10", "close": 60.4, "volume": 78278.0}, {"date": "2022-03-11", "close": 57.4, "volume": 98553.0}, {"date": "2022-03-14", "close": 54.4, "volume": 148802.0}, {"date": "2022-03-15", "close": 61.0, "volume": 126621.0}, {"date": "2022-03-16", "close": 66.4, "volume": 170848.0}, {"date": "2022-03-17", "close": 68.0, "volume": 115169.0}, {"date": "2022-03-18", "close": 76.4, "volume": 551921.0}, {"date": "2022-03-21", "close": 80.4, "volume": 198534.0}, {"date": "2022-03-22", "close": 82.2, "volume": 97964.0}, {"date": "2022-03-23", "close": 82.8, "volume": 90286.0}, {"date": "2022-03-24", "close": 81.8, "volume": 56263.0}, {"date": "2022-03-25", "close": 81.8, "volume": 53618.0}, {"date": "2022-03-28", "close": 82.0, "volume": 82932.0}, {"date": "2022-03-29", "close": 86.6, "volume": 100343.0}, {"date": "2022-03-30", "close": 82.0, "volume": 95712.0}, {"date": "2022-03-31", "close": 74.0, "volume": 156395.0}, {"date": "2022-04-01", "close": 73.8, "volume": 99952.0}, {"date": "2022-04-04", "close": 77.6, "volume": 64290.0}, {"date": "2022-04-05", "close": 74.4, "volume": 57251.0}, {"date": "2022-04-06", "close": 71.8, "volume": 70143.0}, {"date": "2022-04-07", "close": 70.6, "volume": 71207.0}, {"date": "2022-04-08", "close": 69.4, "volume": 47275.0}, {"date": "2022-04-11", "close": 69.0, "volume": 68966.0}, {"date": "2022-04-12", "close": 68.4, "volume": 74517.0}, {"date": "2022-04-13", "close": 71.2, "volume": 51953.0}, {"date": "2022-04-14", "close": 70.0, "volume": 45000.0}, {"date": "2022-04-18", "close": 66.2, "volume": 66871.0}, {"date": "2022-04-19", "close": 71.8, "volume": 68039.0}, {"date": "2022-04-20", "close": 70.0, "volume": 49690.0}, {"date": "2022-04-21", "close": 66.2, "volume": 42803.0}, {"date": "2022-04-22", "close": 62.6, "volume": 60406.0}, {"date": "2022-04-25", "close": 66.0, "volume": 52316.0}, {"date": "2022-04-26", "close": 61.6, "volume": 54754.0}, {"date": "2022-04-27", "close": 62.2, "volume": 57682.0}, {"date": "2022-04-28", "close": 65.8, "volume": 93439.0}, {"date": "2022-04-29", "close": 61.8, "volume": 78082.0}, {"date": "2022-05-02", "close": 63.4, "volume": 84983.0}, {"date": "2022-05-03", "close": 62.2, "volume": 53747.0}, {"date": "2022-05-04", "close": 64.6, "volume": 95200.0}, {"date": "2022-05-05", "close": 58.0, "volume": 85358.0}, {"date": "2022-05-06", "close": 56.0, "volume": 113892.0}, {"date": "2022-05-09", "close": 49.6, "volume": 133900.0}, {"date": "2022-05-10", "close": 46.8, "volume": 123162.0}, {"date": "2022-05-11", "close": 45.2, "volume": 294990.0}, {"date": "2022-05-12", "close": 47.0, "volume": 135057.0}, {"date": "2022-05-13", "close": 53.0, "volume": 128456.0}, {"date": "2022-05-16", "close": 50.6, "volume": 88496.0}, {"date": "2022-05-17", "close": 52.8, "volume": 72909.0}, {"date": "2022-05-18", "close": 50.4, "volume": 78412.0}, {"date": "2022-05-19", "close": 53.0, "volume": 78125.0}, {"date": "2022-05-20", "close": 49.4, "volume": 77808.0}, {"date": "2022-05-23", "close": 48.6, "volume": 58079.0}, {"date": "2022-05-24", "close": 45.2, "volume": 81940.0}, {"date": "2022-05-25", "close": 46.4, "volume": 56322.0}, {"date": "2022-05-26", "close": 51.4, "volume": 67932.0}, {"date": "2022-05-27", "close": 52.0, "volume": 92359.0}, {"date": "2022-05-31", "close": 50.0, "volume": 145694.0}, {"date": "2022-06-01", "close": 43.6, "volume": 451789.0}, {"date": "2022-06-02", "close": 40.0, "volume": 437231.0}, {"date": "2022-06-03", "close": 37.2, "volume": 321532.0}, {"date": "2022-06-06", "close": 33.6, "volume": 360414.0}, {"date": "2022-06-07", "close": 32.6, "volume": 452341.0}, {"date": "2022-06-08", "close": 35.0, "volume": 353033.0}, {"date": "2022-06-09", "close": 32.8, "volume": 146671.0}, {"date": "2022-06-10", "close": 31.6, "volume": 158307.0}, {"date": "2022-06-13", "close": 28.4, "volume": 178228.0}, {"date": "2022-06-14", "close": 29.0, "volume": 92113.0}, {"date": "2022-06-15", "close": 29.2, "volume": 176892.0}, {"date": "2022-06-16", "close": 26.8, "volume": 171562.0}, {"date": "2022-06-17", "close": 29.2, "volume": 128012.0}, {"date": "2022-06-21", "close": 29.6, "volume": 119573.0}, {"date": "2022-06-22", "close": 29.2, "volume": 107485.0}, {"date": "2022-06-23", "close": 30.4, "volume": 89612.0}, {"date": "2022-06-24", "close": 29.8, "volume": 411482.0}, {"date": "2022-06-27", "close": 31.0, "volume": 147594.0}, {"date": "2022-06-28", "close": 28.4, "volume": 118189.0}, {"date": "2022-06-29", "close": 27.4, "volume": 107754.0}, {"date": "2022-06-30", "close": 25.6, "volume": 265714.0}, {"date": "2022-07-01", "close": 27.0, "volume": 54909.0}, {"date": "2022-07-05", "close": 27.6, "volume": 58566.0}, {"date": "2022-07-06", "close": 26.6, "volume": 69259.0}, {"date": "2022-07-07", "close": 28.2, "volume": 45126.0}, {"date": "2022-07-08", "close": 27.6, "volume": 44563.0}, {"date": "2022-07-11", "close": 26.0, "volume": 49446.0}, {"date": "2022-07-12", "close": 27.0, "volume": 40861.0}, {"date": "2022-07-13", "close": 27.2, "volume": 51305.0}, {"date": "2022-07-14", "close": 26.8, "volume": 42209.0}, {"date": "2022-07-15", "close": 27.8, "volume": 42009.0}, {"date": "2022-07-18", "close": 28.4, "volume": 45199.0}, {"date": "2022-07-19", "close": 29.0, "volume": 46362.0}, {"date": "2022-07-20", "close": 29.4, "volume": 58802.0}, {"date": "2022-07-21", "close": 29.4, "volume": 37577.0}, {"date": "2022-07-22", "close": 27.6, "volume": 63170.0}, {"date": "2022-07-25", "close": 27.2, "volume": 50254.0}, {"date": "2022-07-26", "close": 25.2, "volume": 155436.0}, {"date": "2022-07-27", "close": 27.8, "volume": 100168.0}, {"date": "2022-07-28", "close": 28.6, "volume": 58595.0}, {"date": "2022-07-29", "close": 28.6, "volume": 51713.0}, {"date": "2022-08-01", "close": 29.8, "volume": 46030.0}, {"date": "2022-08-02", "close": 31.2, "volume": 47026.0}, {"date": "2022-08-03", "close": 32.0, "volume": 62120.0}, {"date": "2022-08-04", "close": 31.6, "volume": 52314.0}, {"date": "2022-08-05", "close": 34.2, "volume": 62667.0}, {"date": "2022-08-08", "close": 35.0, "volume": 119433.0}, {"date": "2022-08-09", "close": 35.4, "volume": 188662.0}, {"date": "2022-08-10", "close": 42.8, "volume": 330640.0}, {"date": "2022-08-11", "close": 43.6, "volume": 178133.0}, {"date": "2022-08-12", "close": 47.6, "volume": 131335.0}, {"date": "2022-08-15", "close": 50.4, "volume": 144019.0}, {"date": "2022-08-16", "close": 54.0, "volume": 166575.0}, {"date": "2022-08-17", "close": 52.2, "volume": 137370.0}, {"date": "2022-08-18", "close": 49.4, "volume": 64349.0}, {"date": "2022-08-19", "close": 46.2, "volume": 96716.0}, {"date": "2022-08-22", "close": 46.4, "volume": 90890.0}, {"date": "2022-08-23", "close": 47.0, "volume": 56064.0}, {"date": "2022-08-24", "close": 52.0, "volume": 110457.0}, {"date": "2022-08-25", "close": 49.8, "volume": 94281.0}, {"date": "2022-08-26", "close": 47.6, "volume": 51357.0}, {"date": "2022-08-29", "close": 48.6, "volume": 70484.0}, {"date": "2022-08-30", "close": 45.4, "volume": 90811.0}, {"date": "2022-08-31", "close": 46.4, "volume": 85168.0}, {"date": "2022-09-01", "close": 41.4, "volume": 162470.0}, {"date": "2022-09-02", "close": 40.6, "volume": 77503.0}, {"date": "2022-09-06", "close": 37.8, "volume": 140376.0}, {"date": "2022-09-07", "close": 39.6, "volume": 105455.0}, {"date": "2022-09-08", "close": 42.8, "volume": 87205.0}, {"date": "2022-09-09", "close": 42.8, "volume": 54060.0}, {"date": "2022-09-12", "close": 43.6, "volume": 45696.0}, {"date": "2022-09-13", "close": 41.0, "volume": 67053.0}, {"date": "2022-09-14", "close": 41.6, "volume": 58660.0}, {"date": "2022-09-15", "close": 39.8, "volume": 71119.0}, {"date": "2022-09-16", "close": 36.6, "volume": 455779.0}, {"date": "2022-09-19", "close": 35.4, "volume": 68205.0}, {"date": "2022-09-20", "close": 35.0, "volume": 48139.0}, {"date": "2022-09-21", "close": 35.6, "volume": 80171.0}, {"date": "2022-09-22", "close": 36.4, "volume": 112913.0}, {"date": "2022-09-23", "close": 36.6, "volume": 68584.0}, {"date": "2022-09-26", "close": 36.6, "volume": 57734.0}, {"date": "2022-09-27", "close": 38.4, "volume": 71066.0}, {"date": "2022-09-28", "close": 38.8, "volume": 71783.0}, {"date": "2022-09-29", "close": 36.8, "volume": 47014.0}, {"date": "2022-09-30", "close": 36.4, "volume": 80309.0}, {"date": "2022-10-03", "close": 36.8, "volume": 74674.0}, {"date": "2022-10-04", "close": 36.8, "volume": 96137.0}, {"date": "2022-10-05", "close": 36.6, "volume": 60472.0}, {"date": "2022-10-06", "close": 37.6, "volume": 38502.0}, {"date": "2022-10-07", "close": 36.2, "volume": 54226.0}, {"date": "2022-10-10", "close": 34.4, "volume": 40637.0}, {"date": "2022-10-11", "close": 34.6, "volume": 68825.0}, {"date": "2022-10-12", "close": 35.2, "volume": 82011.0}, {"date": "2022-10-13", "close": 34.6, "volume": 59310.0}, {"date": "2022-10-14", "close": 33.6, "volume": 48834.0}, {"date": "2022-10-17", "close": 34.8, "volume": 43768.0}, {"date": "2022-10-18", "close": 34.6, "volume": 43020.0}, {"date": "2022-10-19", "close": 34.6, "volume": 72543.0}, {"date": "2022-10-20", "close": 33.0, "volume": 51340.0}, {"date": "2022-10-21", "close": 33.0, "volume": 45463.0}, {"date": "2022-10-24", "close": 32.2, "volume": 33834.0}, {"date": "2022-10-25", "close": 35.0, "volume": 61847.0}, {"date": "2022-10-26", "close": 36.2, "volume": 51630.0}, {"date": "2022-10-27", "close": 36.4, "volume": 33623.0}, {"date": "2022-10-28", "close": 37.0, "volume": 28886.0}, {"date": "2022-10-31", "close": 36.6, "volume": 36697.0}, {"date": "2022-11-01", "close": 37.4, "volume": 50709.0}, {"date": "2022-11-02", "close": 35.4, "volume": 52315.0}, {"date": "2022-11-03", "close": 34.8, "volume": 28623.0}, {"date": "2022-11-04", "close": 35.0, "volume": 30759.0}, {"date": "2022-11-07", "close": 34.2, "volume": 41374.0}, {"date": "2022-11-08", "close": 35.6, "volume": 49083.0}, {"date": "2022-11-09", "close": 32.8, "volume": 59900.0}, {"date": "2022-11-10", "close": 33.6, "volume": 69078.0}, {"date": "2022-11-11", "close": 33.0, "volume": 74467.0}, {"date": "2022-11-14", "close": 34.0, "volume": 88959.0}, {"date": "2022-11-15", "close": 37.8, "volume": 106825.0}, {"date": "2022-11-16", "close": 37.6, "volume": 56711.0}, {"date": "2022-11-17", "close": 36.6, "volume": 59630.0}, {"date": "2022-11-18", "close": 35.4, "volume": 78070.0}, {"date": "2022-11-21", "close": 35.6, "volume": 73994.0}, {"date": "2022-11-22", "close": 33.4, "volume": 47640.0}, {"date": "2022-11-23", "close": 32.2, "volume": 51773.0}, {"date": "2022-11-25", "close": 31.6, "volume": 19437.0}, {"date": "2022-11-28", "close": 31.2, "volume": 36150.0}, {"date": "2022-11-29", "close": 30.8, "volume": 28578.0}, {"date": "2022-11-30", "close": 33.2, "volume": 52352.0}, {"date": "2022-12-01", "close": 34.0, "volume": 38825.0}, {"date": "2022-12-02", "close": 34.6, "volume": 42673.0}, {"date": "2022-12-05", "close": 31.8, "volume": 32778.0}, {"date": "2022-12-06", "close": 30.0, "volume": 39716.0}, {"date": "2022-12-07", "close": 30.2, "volume": 34329.0}, {"date": "2022-12-08", "close": 31.8, "volume": 40134.0}, {"date": "2022-12-09", "close": 31.0, "volume": 24550.0}, {"date": "2022-12-12", "close": 30.8, "volume": 28186.0}, {"date": "2022-12-13", "close": 32.2, "volume": 55446.0}, {"date": "2022-12-14", "close": 31.4, "volume": 30282.0}, {"date": "2022-12-15", "close": 29.8, "volume": 52694.0}, {"date": "2022-12-16", "close": 28.6, "volume": 79393.0}, {"date": "2022-12-19", "close": 28.8, "volume": 41876.0}, {"date": "2022-12-20", "close": 29.2, "volume": 34290.0}, {"date": "2022-12-21", "close": 28.0, "volume": 43163.0}, {"date": "2022-12-22", "close": 29.2, "volume": 35784.0}, {"date": "2022-12-23", "close": 28.4, "volume": 27023.0}, {"date": "2022-12-27", "close": 28.0, "volume": 34333.0}, {"date": "2022-12-28", "close": 27.6, "volume": 34227.0}, {"date": "2022-12-29", "close": 29.6, "volume": 37832.0}, {"date": "2022-12-30", "close": 29.8, "volume": 30720.0}, {"date": "2023-01-03", "close": 30.8, "volume": 45637.0}, {"date": "2023-01-04", "close": 31.6, "volume": 51143.0}, {"date": "2023-01-05", "close": 32.6, "volume": 35995.0}, {"date": "2023-01-06", "close": 33.2, "volume": 25918.0}, {"date": "2023-01-09", "close": 33.0, "volume": 33951.0}, {"date": "2023-01-10", "close": 39.8, "volume": 117619.0}, {"date": "2023-01-11", "close": 40.8, "volume": 109376.0}, {"date": "2023-01-12", "close": 43.0, "volume": 55088.0}, {"date": "2023-01-13", "close": 38.6, "volume": 72604.0}, {"date": "2023-01-17", "close": 38.2, "volume": 53596.0}, {"date": "2023-01-18", "close": 36.2, "volume": 47741.0}, {"date": "2023-01-19", "close": 37.0, "volume": 28375.0}, {"date": "2023-01-20", "close": 37.4, "volume": 68422.0}, {"date": "2023-01-23", "close": 37.4, "volume": 39573.0}, {"date": "2023-01-24", "close": 37.2, "volume": 29579.0}, {"date": "2023-01-25", "close": 38.2, "volume": 20992.0}, {"date": "2023-01-26", "close": 39.8, "volume": 32347.0}, {"date": "2023-01-27", "close": 40.8, "volume": 33785.0}, {"date": "2023-01-30", "close": 39.2, "volume": 41971.0}, {"date": "2023-01-31", "close": 40.2, "volume": 24282.0}, {"date": "2023-02-01", "close": 42.2, "volume": 35865.0}, {"date": "2023-02-02", "close": 43.8, "volume": 81347.0}, {"date": "2023-02-03", "close": 42.8, "volume": 39443.0}, {"date": "2023-02-06", "close": 41.2, "volume": 29994.0}, {"date": "2023-02-07", "close": 40.4, "volume": 44282.0}, {"date": "2023-02-08", "close": 40.6, "volume": 36585.0}, {"date": "2023-02-09", "close": 39.2, "volume": 61691.0}, {"date": "2023-02-10", "close": 30.6, "volume": 305223.0}, {"date": "2023-02-13", "close": 28.2, "volume": 148395.0}, {"date": "2023-02-14", "close": 27.8, "volume": 91452.0}, {"date": "2023-02-15", "close": 29.0, "volume": 71066.0}, {"date": "2023-02-16", "close": 31.4, "volume": 152366.0}, {"date": "2023-02-17", "close": 31.0, "volume": 89505.0}, {"date": "2023-02-21", "close": 28.0, "volume": 76294.0}, {"date": "2023-02-22", "close": 28.0, "volume": 35034.0}, {"date": "2023-02-23", "close": 27.6, "volume": 57128.0}, {"date": "2023-02-24", "close": 27.6, "volume": 53535.0}, {"date": "2023-02-27", "close": 27.6, "volume": 52948.0}, {"date": "2023-02-28", "close": 27.0, "volume": 148828.0}, {"date": "2023-03-01", "close": 26.8, "volume": 77445.0}, {"date": "2023-03-02", "close": 27.0, "volume": 102815.0}, {"date": "2023-03-03", "close": 26.8, "volume": 52400.0}, {"date": "2023-03-06", "close": 26.8, "volume": 67732.0}, {"date": "2023-03-07", "close": 26.2, "volume": 54428.0}, {"date": "2023-03-08", "close": 26.0, "volume": 44964.0}, {"date": "2023-03-09", "close": 24.6, "volume": 69895.0}, {"date": "2023-03-10", "close": 23.6, "volume": 64002.0}, {"date": "2023-03-13", "close": 23.2, "volume": 112425.0}, {"date": "2023-03-14", "close": 22.2, "volume": 130189.0}, {"date": "2023-03-15", "close": 22.2, "volume": 76064.0}, {"date": "2023-03-16", "close": 23.8, "volume": 126816.0}, {"date": "2023-03-17", "close": 25.0, "volume": 173405.0}, {"date": "2023-03-20", "close": 24.4, "volume": 56500.0}, {"date": "2023-03-21", "close": 25.6, "volume": 60016.0}, {"date": "2023-03-22", "close": 25.8, "volume": 37902.0}, {"date": "2023-03-23", "close": 25.4, "volume": 29707.0}, {"date": "2023-03-24", "close": 25.0, "volume": 24520.0}, {"date": "2023-03-27", "close": 24.6, "volume": 26604.0}, {"date": "2023-03-28", "close": 26.8, "volume": 59324.0}, {"date": "2023-03-29", "close": 28.0, "volume": 54440.0}, {"date": "2023-03-30", "close": 28.4, "volume": 40144.0}, {"date": "2023-03-31", "close": 29.0, "volume": 38642.0}, {"date": "2023-04-03", "close": 29.0, "volume": 40395.0}, {"date": "2023-04-04", "close": 26.6, "volume": 34053.0}, {"date": "2023-04-05", "close": 24.4, "volume": 58143.0}, {"date": "2023-04-06", "close": 24.4, "volume": 28770.0}, {"date": "2023-04-10", "close": 24.8, "volume": 57823.0}, {"date": "2023-04-11", "close": 25.0, "volume": 25614.0}, {"date": "2023-04-12", "close": 24.4, "volume": 21659.0}, {"date": "2023-04-13", "close": 24.8, "volume": 19278.0}, {"date": "2023-04-14", "close": 24.6, "volume": 19048.0}, {"date": "2023-04-17", "close": 24.2, "volume": 26679.0}, {"date": "2023-04-18", "close": 24.4, "volume": 24101.0}, {"date": "2023-04-19", "close": 23.8, "volume": 45972.0}, {"date": "2023-04-20", "close": 23.0, "volume": 49268.0}, {"date": "2023-04-21", "close": 22.6, "volume": 25329.0}, {"date": "2023-04-24", "close": 22.6, "volume": 36707.0}, {"date": "2023-04-25", "close": 22.2, "volume": 63187.0}, {"date": "2023-04-26", "close": 22.0, "volume": 32964.0}, {"date": "2023-04-27", "close": 22.2, "volume": 23048.0}, {"date": "2023-04-28", "close": 22.0, "volume": 27551.0}, {"date": "2023-05-01", "close": 21.6, "volume": 41034.0}, {"date": "2023-05-02", "close": 20.8, "volume": 69347.0}, {"date": "2023-05-03", "close": 20.2, "volume": 49707.0}, {"date": "2023-05-04", "close": 20.4, "volume": 185649.0}, {"date": "2023-05-05", "close": 20.4, "volume": 81316.0}, {"date": "2023-05-08", "close": 21.8, "volume": 48731.0}, {"date": "2023-05-09", "close": 21.6, "volume": 17586.0}, {"date": "2023-05-10", "close": 22.2, "volume": 24933.0}, {"date": "2023-05-11", "close": 21.6, "volume": 21618.0}, {"date": "2023-05-12", "close": 21.2, "volume": 23580.0}, {"date": "2023-05-15", "close": 21.4, "volume": 21433.0}, {"date": "2023-05-16", "close": 21.0, "volume": 32005.0}, {"date": "2023-05-17", "close": 21.4, "volume": 28797.0}, {"date": "2023-05-18", "close": 23.0, "volume": 29188.0}, {"date": "2023-05-19", "close": 23.2, "volume": 26103.0}, {"date": "2023-05-22", "close": 25.0, "volume": 98350.0}, {"date": "2023-05-23", "close": 24.8, "volume": 23424.0}, {"date": "2023-05-24", "close": 24.4, "volume": 29268.0}, {"date": "2023-05-25", "close": 23.4, "volume": 28062.0}, {"date": "2023-05-26", "close": 22.6, "volume": 49710.0}, {"date": "2023-05-30", "close": 22.0, "volume": 34845.0}, {"date": "2023-05-31", "close": 20.8, "volume": 131558.0}, {"date": "2023-06-01", "close": 21.2, "volume": 110321.0}, {"date": "2023-06-02", "close": 22.8, "volume": 140133.0}, {"date": "2023-06-05", "close": 22.0, "volume": 58758.0}, {"date": "2023-06-06", "close": 22.0, "volume": 44885.0}, {"date": "2023-06-07", "close": 21.6, "volume": 52761.0}, {"date": "2023-06-08", "close": 22.8, "volume": 81288.0}, {"date": "2023-06-09", "close": 27.4, "volume": 126356.0}, {"date": "2023-06-12", "close": 27.6, "volume": 131984.0}, {"date": "2023-06-13", "close": 30.0, "volume": 115355.0}, {"date": "2023-06-14", "close": 28.2, "volume": 75145.0}, {"date": "2023-06-15", "close": 27.8, "volume": 44007.0}, {"date": "2023-06-16", "close": 28.0, "volume": 59029.0}, {"date": "2023-06-20", "close": 29.4, "volume": 53652.0}, {"date": "2023-06-21", "close": 29.0, "volume": 48958.0}, {"date": "2023-06-22", "close": 28.0, "volume": 25420.0}, {"date": "2023-06-23", "close": 28.4, "volume": 45843.0}, {"date": "2023-06-26", "close": 27.4, "volume": 34049.0}, {"date": "2023-06-27", "close": 27.4, "volume": 24483.0}, {"date": "2023-06-28", "close": 27.2, "volume": 35639.0}, {"date": "2023-06-29", "close": 27.6, "volume": 29643.0}, {"date": "2023-06-30", "close": 26.6, "volume": 55525.0}, {"date": "2023-07-03", "close": 27.6, "volume": 29493.0}, {"date": "2023-07-05", "close": 26.8, "volume": 21477.0}, {"date": "2023-07-06", "close": 26.4, "volume": 33693.0}, {"date": "2023-07-07", "close": 27.6, "volume": 25111.0}, {"date": "2023-07-10", "close": 28.6, "volume": 22015.0}, {"date": "2023-07-11", "close": 31.0, "volume": 50529.0}, {"date": "2023-07-12", "close": 30.6, "volume": 50876.0}, {"date": "2023-07-13", "close": 30.0, "volume": 32289.0}, {"date": "2023-07-14", "close": 28.2, "volume": 36051.0}, {"date": "2023-07-17", "close": 28.8, "volume": 20643.0}, {"date": "2023-07-18", "close": 28.8, "volume": 17240.0}, {"date": "2023-07-19", "close": 28.6, "volume": 28889.0}, {"date": "2023-07-20", "close": 27.6, "volume": 25321.0}, {"date": "2023-07-21", "close": 27.4, "volume": 28380.0}, {"date": "2023-07-24", "close": 28.2, "volume": 22817.0}, {"date": "2023-07-25", "close": 28.0, "volume": 15072.0}, {"date": "2023-07-26", "close": 28.0, "volume": 18694.0}, {"date": "2023-07-27", "close": 27.0, "volume": 34791.0}, {"date": "2023-07-28", "close": 28.0, "volume": 17685.0}, {"date": "2023-07-31", "close": 28.8, "volume": 25284.0}, {"date": "2023-08-01", "close": 29.2, "volume": 25416.0}, {"date": "2023-08-02", "close": 27.6, "volume": 23281.0}, {"date": "2023-08-03", "close": 28.0, "volume": 16246.0}, {"date": "2023-08-04", "close": 27.4, "volume": 18402.0}, {"date": "2023-08-07", "close": 27.4, "volume": 19741.0}, {"date": "2023-08-08", "close": 28.8, "volume": 42622.0}, {"date": "2023-08-09", "close": 24.8, "volume": 118052.0}, {"date": "2023-08-10", "close": 24.0, "volume": 24752.0}, {"date": "2023-08-11", "close": 24.0, "volume": 29367.0}, {"date": "2023-08-14", "close": 24.0, "volume": 17198.0}, {"date": "2023-08-15", "close": 24.6, "volume": 21991.0}, {"date": "2023-08-16", "close": 23.6, "volume": 19174.0}, {"date": "2023-08-17", "close": 23.8, "volume": 30963.0}, {"date": "2023-08-18", "close": 26.8, "volume": 44181.0}, {"date": "2023-08-21", "close": 28.0, "volume": 49717.0}, {"date": "2023-08-22", "close": 27.6, "volume": 38548.0}, {"date": "2023-08-23", "close": 28.0, "volume": 40463.0}, {"date": "2023-08-24", "close": 27.0, "volume": 44889.0}, {"date": "2023-08-25", "close": 27.8, "volume": 33359.0}, {"date": "2023-08-28", "close": 29.8, "volume": 48972.0}, {"date": "2023-08-29", "close": 29.2, "volume": 56114.0}, {"date": "2023-08-30", "close": 29.4, "volume": 33256.0}, {"date": "2023-08-31", "close": 32.0, "volume": 75432.0}, {"date": "2023-09-01", "close": 32.0, "volume": 35334.0}, {"date": "2023-09-05", "close": 32.6, "volume": 45192.0}, {"date": "2023-09-06", "close": 31.8, "volume": 32116.0}, {"date": "2023-09-07", "close": 30.8, "volume": 55697.0}, {"date": "2023-09-08", "close": 31.2, "volume": 37116.0}, {"date": "2023-09-11", "close": 32.0, "volume": 37761.0}, {"date": "2023-09-12", "close": 32.0, "volume": 33136.0}, {"date": "2023-09-13", "close": 30.8, "volume": 44447.0}, {"date": "2023-09-14", "close": 30.6, "volume": 42816.0}, {"date": "2023-09-15", "close": 29.2, "volume": 157989.0}, {"date": "2023-09-18", "close": 27.2, "volume": 39693.0}, {"date": "2023-09-19", "close": 26.4, "volume": 30712.0}, {"date": "2023-09-20", "close": 26.4, "volume": 26681.0}, {"date": "2023-09-21", "close": 26.0, "volume": 24782.0}, {"date": "2023-09-22", "close": 25.0, "volume": 22794.0}, {"date": "2023-09-25", "close": 23.8, "volume": 25132.0}, {"date": "2023-09-26", "close": 23.2, "volume": 28336.0}, {"date": "2023-09-27", "close": 23.2, "volume": 38913.0}, {"date": "2023-09-28", "close": 23.4, "volume": 25503.0}, {"date": "2023-09-29", "close": 24.0, "volume": 29333.0}, {"date": "2023-10-02", "close": 23.4, "volume": 17487.0}, {"date": "2023-10-03", "close": 23.0, "volume": 47880.0}, {"date": "2023-10-04", "close": 23.2, "volume": 22141.0}, {"date": "2023-10-05", "close": 23.2, "volume": 17153.0}, {"date": "2023-10-06", "close": 23.0, "volume": 16536.0}, {"date": "2023-10-09", "close": 22.4, "volume": 15967.0}, {"date": "2023-10-10", "close": 22.2, "volume": 23040.0}, {"date": "2023-10-11", "close": 21.8, "volume": 10959.0}, {"date": "2023-10-12", "close": 21.0, "volume": 23532.0}, {"date": "2023-10-13", "close": 21.2, "volume": 16073.0}, {"date": "2023-10-16", "close": 22.2, "volume": 36978.0}, {"date": "2023-10-17", "close": 22.2, "volume": 18202.0}, {"date": "2023-10-18", "close": 21.2, "volume": 16628.0}, {"date": "2023-10-19", "close": 20.8, "volume": 22091.0}, {"date": "2023-10-20", "close": 20.6, "volume": 21521.0}, {"date": "2023-10-23", "close": 20.4, "volume": 28482.0}, {"date": "2023-10-24", "close": 20.8, "volume": 18142.0}, {"date": "2023-10-25", "close": 20.2, "volume": 20942.0}, {"date": "2023-10-26", "close": 20.8, "volume": 20755.0}, {"date": "2023-10-27", "close": 20.6, "volume": 16775.0}, {"date": "2023-10-30", "close": 20.8, "volume": 24378.0}, {"date": "2023-10-31", "close": 21.4, "volume": 26563.0}, {"date": "2023-11-01", "close": 21.0, "volume": 13616.0}, {"date": "2023-11-02", "close": 21.8, "volume": 36116.0}, {"date": "2023-11-03", "close": 21.4, "volume": 29372.0}, {"date": "2023-11-06", "close": 21.2, "volume": 20014.0}, {"date": "2023-11-07", "close": 20.6, "volume": 31211.0}, {"date": "2023-11-08", "close": 17.878, "volume": 177920.0}, {"date": "2023-11-09", "close": 16.0, "volume": 244014.0}, {"date": "2023-11-10", "close": 16.496, "volume": 66955.0}, {"date": "2023-11-13", "close": 15.4, "volume": 68504.0}, {"date": "2023-11-14", "close": 16.116, "volume": 46545.0}, {"date": "2023-11-15", "close": 15.968, "volume": 47014.0}, {"date": "2023-11-16", "close": 15.328, "volume": 30287.0}, {"date": "2023-11-17", "close": 15.646, "volume": 46514.0}, {"date": "2023-11-20", "close": 15.97, "volume": 32429.0}, {"date": "2023-11-21", "close": 15.332, "volume": 28563.0}, {"date": "2023-11-22", "close": 15.856, "volume": 32554.0}, {"date": "2023-11-24", "close": 15.718, "volume": 20572.0}, {"date": "2023-11-27", "close": 15.0, "volume": 40242.0}, {"date": "2023-11-28", "close": 15.648, "volume": 29272.0}, {"date": "2023-11-29", "close": 16.402, "volume": 42997.0}, {"date": "2023-11-30", "close": 16.436, "volume": 23571.0}, {"date": "2023-12-01", "close": 16.146, "volume": 31233.0}, {"date": "2023-12-04", "close": 16.002, "volume": 28439.0}, {"date": "2023-12-05", "close": 15.002, "volume": 29925.0}, {"date": "2023-12-06", "close": 14.846, "volume": 34982.0}, {"date": "2023-12-07", "close": 15.466, "volume": 34928.0}, {"date": "2023-12-08", "close": 15.93, "volume": 39027.0}, {"date": "2023-12-11", "close": 15.924, "volume": 17660.0}, {"date": "2023-12-12", "close": 15.6, "volume": 15198.0}, {"date": "2023-12-13", "close": 14.88, "volume": 56539.0}, {"date": "2023-12-14", "close": 14.922, "volume": 55902.0}, {"date": "2023-12-15", "close": 14.6, "volume": 75349.0}, {"date": "2023-12-18", "close": 14.396, "volume": 90400.0}, {"date": "2023-12-19", "close": 14.56, "volume": 53658.0}, {"date": "2023-12-20", "close": 15.21, "volume": 135981.0}, {"date": "2023-12-21", "close": 15.504, "volume": 33369.0}, {"date": "2023-12-22", "close": 16.68, "volume": 75338.0}, {"date": "2023-12-26", "close": 16.608, "volume": 82260.0}, {"date": "2023-12-27", "close": 16.152, "volume": 62788.0}, {"date": "2023-12-28", "close": 16.718, "volume": 59838.0}, {"date": "2023-12-29", "close": 16.11, "volume": 49509.0}, {"date": "2024-01-02", "close": 15.05, "volume": 37010.0}, {"date": "2024-01-03", "close": 15.254, "volume": 25716.0}, {"date": "2024-01-04", "close": 15.0, "volume": 23961.0}, {"date": "2024-01-05", "close": 15.02, "volume": 30845.0}, {"date": "2024-01-08", "close": 15.484, "volume": 161878.0}, {"date": "2024-01-09", "close": 19.2, "volume": 344950.0}, {"date": "2024-01-10", "close": 18.494, "volume": 93741.0}, {"date": "2024-01-11", "close": 18.838, "volume": 65312.0}, {"date": "2024-01-12", "close": 17.7, "volume": 60011.0}, {"date": "2024-01-16", "close": 16.5, "volume": 34797.0}, {"date": "2024-01-17", "close": 18.402, "volume": 69881.0}, {"date": "2024-01-18", "close": 18.242, "volume": 43201.0}, {"date": "2024-01-19", "close": 18.06, "volume": 34100.0}, {"date": "2024-01-22", "close": 18.558, "volume": 28875.0}, {"date": "2024-01-23", "close": 18.552, "volume": 37187.0}, {"date": "2024-01-24", "close": 17.932, "volume": 31932.0}, {"date": "2024-01-25", "close": 19.236, "volume": 51438.0}, {"date": "2024-01-26", "close": 19.504, "volume": 25437.0}, {"date": "2024-01-29", "close": 19.17, "volume": 19168.0}, {"date": "2024-01-30", "close": 19.334, "volume": 20159.0}, {"date": "2024-01-31", "close": 20.6, "volume": 56181.0}, {"date": "2024-02-01", "close": 19.392, "volume": 52529.0}, {"date": "2024-02-02", "close": 18.456, "volume": 27447.0}, {"date": "2024-02-05", "close": 17.308, "volume": 42309.0}, {"date": "2024-02-06", "close": 18.344, "volume": 21003.0}, {"date": "2024-02-07", "close": 18.0, "volume": 50766.0}, {"date": "2024-02-08", "close": 20.8, "volume": 146882.0}, {"date": "2024-02-09", "close": 21.4, "volume": 215544.0}, {"date": "2024-02-12", "close": 23.2, "volume": 65739.0}, {"date": "2024-02-13", "close": 22.2, "volume": 41427.0}, {"date": "2024-02-14", "close": 23.2, "volume": 31485.0}, {"date": "2024-02-15", "close": 23.2, "volume": 52606.0}, {"date": "2024-02-16", "close": 22.4, "volume": 46758.0}, {"date": "2024-02-20", "close": 22.6, "volume": 38968.0}, {"date": "2024-02-21", "close": 23.6, "volume": 49048.0}, {"date": "2024-02-22", "close": 24.2, "volume": 36048.0}, {"date": "2024-02-23", "close": 23.4, "volume": 23956.0}, {"date": "2024-02-26", "close": 23.4, "volume": 13850.0}, {"date": "2024-02-27", "close": 24.6, "volume": 23502.0}, {"date": "2024-02-28", "close": 24.4, "volume": 24522.0}, {"date": "2024-02-29", "close": 24.0, "volume": 20601.0}, {"date": "2024-03-01", "close": 25.0, "volume": 27877.0}, {"date": "2024-03-04", "close": 24.8, "volume": 25013.0}, {"date": "2024-03-05", "close": 25.8, "volume": 73703.0}, {"date": "2024-03-06", "close": 29.4, "volume": 97752.0}, {"date": "2024-03-07", "close": 28.2, "volume": 30458.0}, {"date": "2024-03-08", "close": 27.8, "volume": 47244.0}, {"date": "2024-03-11", "close": 27.0, "volume": 50238.0}, {"date": "2024-03-12", "close": 26.2, "volume": 22037.0}, {"date": "2024-03-13", "close": 26.0, "volume": 29327.0}, {"date": "2024-03-14", "close": 24.8, "volume": 24024.0}, {"date": "2024-03-15", "close": 27.4, "volume": 87518.0}, {"date": "2024-03-18", "close": 26.6, "volume": 18923.0}, {"date": "2024-03-19", "close": 26.6, "volume": 17184.0}, {"date": "2024-03-20", "close": 27.2, "volume": 17075.0}, {"date": "2024-03-21", "close": 27.0, "volume": 33178.0}, {"date": "2024-03-22", "close": 25.4, "volume": 29954.0}, {"date": "2024-03-25", "close": 25.4, "volume": 23812.0}, {"date": "2024-03-26", "close": 24.8, "volume": 19432.0}, {"date": "2024-03-27", "close": 24.8, "volume": 41908.0}, {"date": "2024-03-28", "close": 24.8, "volume": 21344.0}, {"date": "2024-04-01", "close": 24.6, "volume": 24036.0}, {"date": "2024-04-02", "close": 23.6, "volume": 27387.0}, {"date": "2024-04-03", "close": 24.2, "volume": 28751.0}, {"date": "2024-04-04", "close": 24.2, "volume": 14625.0}, {"date": "2024-04-05", "close": 24.4, "volume": 28581.0}, {"date": "2024-04-08", "close": 24.6, "volume": 19308.0}, {"date": "2024-04-09", "close": 24.0, "volume": 8952.0}, {"date": "2024-04-10", "close": 23.6, "volume": 11360.0}, {"date": "2024-04-11", "close": 23.4, "volume": 25930.0}, {"date": "2024-04-12", "close": 22.0, "volume": 25259.0}, {"date": "2024-04-15", "close": 21.2, "volume": 31698.0}, {"date": "2024-04-16", "close": 21.0, "volume": 12756.0}, {"date": "2024-04-17", "close": 21.4, "volume": 11060.0}, {"date": "2024-04-18", "close": 21.2, "volume": 28787.0}, {"date": "2024-04-19", "close": 21.4, "volume": 19246.0}, {"date": "2024-04-22", "close": 22.0, "volume": 13540.0}, {"date": "2024-04-23", "close": 22.4, "volume": 9925.0}, {"date": "2024-04-24", "close": 22.0, "volume": 8709.0}, {"date": "2024-04-25", "close": 21.4, "volume": 32883.0}, {"date": "2024-04-26", "close": 22.0, "volume": 13204.0}, {"date": "2024-04-29", "close": 22.0, "volume": 12669.0}, {"date": "2024-04-30", "close": 22.0, "volume": 11843.0}, {"date": "2024-05-01", "close": 23.0, "volume": 25779.0}, {"date": "2024-05-02", "close": 23.2, "volume": 13619.0}, {"date": "2024-05-03", "close": 23.4, "volume": 12836.0}, {"date": "2024-05-06", "close": 24.2, "volume": 15845.0}, {"date": "2024-05-07", "close": 23.6, "volume": 13549.0}, {"date": "2024-05-08", "close": 23.4, "volume": 7365.0}, {"date": "2024-05-09", "close": 24.0, "volume": 10823.0}, {"date": "2024-05-10", "close": 23.6, "volume": 12060.0}, {"date": "2024-05-13", "close": 24.4, "volume": 35261.0}, {"date": "2024-05-14", "close": 26.2, "volume": 40786.0}, {"date": "2024-05-15", "close": 25.4, "volume": 25608.0}, {"date": "2024-05-16", "close": 24.8, "volume": 24237.0}, {"date": "2024-05-17", "close": 24.8, "volume": 11945.0}, {"date": "2024-05-20", "close": 25.2, "volume": 24380.0}, {"date": "2024-05-21", "close": 25.0, "volume": 9829.0}, {"date": "2024-05-22", "close": 24.4, "volume": 30585.0}, {"date": "2024-05-23", "close": 24.0, "volume": 31243.0}, {"date": "2024-05-24", "close": 23.2, "volume": 50849.0}, {"date": "2024-05-28", "close": 24.8, "volume": 40977.0}, {"date": "2024-05-29", "close": 25.4, "volume": 52779.0}, {"date": "2024-05-30", "close": 27.0, "volume": 51960.0}, {"date": "2024-05-31", "close": 26.0, "volume": 89705.0}, {"date": "2024-06-03", "close": 28.0, "volume": 129982.0}, {"date": "2024-06-04", "close": 26.2, "volume": 119012.0}, {"date": "2024-06-05", "close": 28.4, "volume": 65689.0}, {"date": "2024-06-06", "close": 29.4, "volume": 90313.0}, {"date": "2024-06-07", "close": 26.6, "volume": 54109.0}, {"date": "2024-06-10", "close": 28.4, "volume": 39512.0}, {"date": "2024-06-11", "close": 32.4, "volume": 72758.0}, {"date": "2024-06-12", "close": 32.6, "volume": 61556.0}, {"date": "2024-06-13", "close": 31.2, "volume": 28442.0}, {"date": "2024-06-14", "close": 30.8, "volume": 36807.0}, {"date": "2024-06-17", "close": 29.0, "volume": 32048.0}, {"date": "2024-06-18", "close": 28.4, "volume": 30002.0}, {"date": "2024-06-20", "close": 27.6, "volume": 21411.0}, {"date": "2024-06-21", "close": 28.6, "volume": 35487.0}, {"date": "2024-06-24", "close": 29.2, "volume": 32003.0}, {"date": "2024-06-25", "close": 33.2, "volume": 175033.0}, {"date": "2024-06-26", "close": 34.8, "volume": 75152.0}, {"date": "2024-06-27", "close": 36.0, "volume": 128085.0}, {"date": "2024-06-28", "close": 36.2, "volume": 105170.0}, {"date": "2024-07-01", "close": 34.8, "volume": 62204.0}, {"date": "2024-07-02", "close": 34.6, "volume": 28096.0}, {"date": "2024-07-03", "close": 33.8, "volume": 14790.0}, {"date": "2024-07-05", "close": 32.8, "volume": 32172.0}, {"date": "2024-07-08", "close": 33.4, "volume": 29719.0}, {"date": "2024-07-09", "close": 33.0, "volume": 17249.0}, {"date": "2024-07-10", "close": 32.8, "volume": 22226.0}, {"date": "2024-07-11", "close": 34.0, "volume": 29451.0}, {"date": "2024-07-12", "close": 33.8, "volume": 24220.0}, {"date": "2024-07-15", "close": 35.0, "volume": 18676.0}, {"date": "2024-07-16", "close": 35.6, "volume": 29263.0}, {"date": "2024-07-17", "close": 34.2, "volume": 30776.0}, {"date": "2024-07-18", "close": 33.2, "volume": 22564.0}, {"date": "2024-07-19", "close": 32.6, "volume": 13896.0}, {"date": "2024-07-22", "close": 30.2, "volume": 46529.0}, {"date": "2024-07-23", "close": 30.8, "volume": 18829.0}, {"date": "2024-07-24", "close": 29.4, "volume": 19837.0}, {"date": "2024-07-25", "close": 30.4, "volume": 18432.0}, {"date": "2024-07-26", "close": 30.4, "volume": 15363.0}, {"date": "2024-07-29", "close": 29.8, "volume": 15957.0}, {"date": "2024-07-30", "close": 30.4, "volume": 15721.0}, {"date": "2024-07-31", "close": 31.0, "volume": 24007.0}, {"date": "2024-08-01", "close": 28.8, "volume": 27971.0}, {"date": "2024-08-02", "close": 27.0, "volume": 34692.0}, {"date": "2024-08-05", "close": 25.2, "volume": 35534.0}, {"date": "2024-08-06", "close": 27.4, "volume": 25944.0}, {"date": "2024-08-07", "close": 26.2, "volume": 29656.0}, {"date": "2024-08-08", "close": 30.6, "volume": 50654.0}, {"date": "2024-08-09", "close": 31.4, "volume": 17700.0}, {"date": "2024-08-12", "close": 30.6, "volume": 26595.0}, {"date": "2024-08-13", "close": 31.2, "volume": 24014.0}, {"date": "2024-08-14", "close": 31.0, "volume": 12986.0}, {"date": "2024-08-15", "close": 32.8, "volume": 55538.0}, {"date": "2024-08-16", "close": 33.4, "volume": 16978.0}, {"date": "2024-08-19", "close": 33.6, "volume": 18094.0}, {"date": "2024-08-20", "close": 32.6, "volume": 12230.0}, {"date": "2024-08-21", "close": 34.4, "volume": 26351.0}, {"date": "2024-08-22", "close": 33.2, "volume": 12072.0}, {"date": "2024-08-23", "close": 35.0, "volume": 36074.0}, {"date": "2024-08-26", "close": 35.6, "volume": 36739.0}, {"date": "2024-08-27", "close": 35.8, "volume": 47170.0}, {"date": "2024-08-28", "close": 34.8, "volume": 21733.0}, {"date": "2024-08-29", "close": 36.6, "volume": 33809.0}, {"date": "2024-08-30", "close": 33.4, "volume": 34817.0}, {"date": "2024-09-03", "close": 33.4, "volume": 23794.0}, {"date": "2024-09-04", "close": 33.0, "volume": 29756.0}, {"date": "2024-09-05", "close": 33.8, "volume": 12793.0}, {"date": "2024-09-06", "close": 32.4, "volume": 24657.0}, {"date": "2024-09-09", "close": 33.6, "volume": 14909.0}, {"date": "2024-09-10", "close": 33.2, "volume": 26415.0}, {"date": "2024-09-11", "close": 33.8, "volume": 16265.0}, {"date": "2024-09-12", "close": 34.2, "volume": 17513.0}, {"date": "2024-09-13", "close": 34.6, "volume": 29457.0}, {"date": "2024-09-16", "close": 34.4, "volume": 18643.0}, {"date": "2024-09-17", "close": 34.8, "volume": 22487.0}, {"date": "2024-09-18", "close": 34.0, "volume": 29503.0}, {"date": "2024-09-19", "close": 33.4, "volume": 23748.0}, {"date": "2024-09-20", "close": 32.6, "volume": 67349.0}, {"date": "2024-09-23", "close": 32.2, "volume": 18148.0}, {"date": "2024-09-24", "close": 32.6, "volume": 17721.0}, {"date": "2024-09-25", "close": 32.2, "volume": 15201.0}, {"date": "2024-09-26", "close": 32.4, "volume": 31492.0}, {"date": "2024-09-27", "close": 32.6, "volume": 11337.0}, {"date": "2024-09-30", "close": 32.6, "volume": 17651.0}, {"date": "2024-10-01", "close": 31.8, "volume": 19427.0}, {"date": "2024-10-02", "close": 31.6, "volume": 44163.0}, {"date": "2024-10-03", "close": 31.6, "volume": 14940.0}, {"date": "2024-10-04", "close": 33.0, "volume": 25239.0}, {"date": "2024-10-07", "close": 32.4, "volume": 18712.0}, {"date": "2024-10-08", "close": 32.6, "volume": 19418.0}, {"date": "2024-10-09", "close": 33.2, "volume": 29075.0}, {"date": "2024-10-10", "close": 32.8, "volume": 33777.0}, {"date": "2024-10-11", "close": 32.6, "volume": 29801.0}, {"date": "2024-10-14", "close": 31.4, "volume": 41327.0}, {"date": "2024-10-15", "close": 32.2, "volume": 27637.0}, {"date": "2024-10-16", "close": 31.4, "volume": 35861.0}, {"date": "2024-10-17", "close": 31.0, "volume": 33853.0}, {"date": "2024-10-18", "close": 30.8, "volume": 15948.0}, {"date": "2024-10-21", "close": 29.8, "volume": 10945.0}, {"date": "2024-10-22", "close": 29.8, "volume": 13690.0}, {"date": "2024-10-23", "close": 29.8, "volume": 32889.0}, {"date": "2024-10-24", "close": 27.8, "volume": 47335.0}, {"date": "2024-10-25", "close": 26.4, "volume": 28390.0}, {"date": "2024-10-28", "close": 28.0, "volume": 33000.0}, {"date": "2024-10-29", "close": 28.8, "volume": 15295.0}, {"date": "2024-10-30", "close": 28.4, "volume": 12486.0}, {"date": "2024-10-31", "close": 29.0, "volume": 34782.0}, {"date": "2024-11-01", "close": 28.4, "volume": 9131.0}, {"date": "2024-11-04", "close": 28.0, "volume": 12833.0}, {"date": "2024-11-05", "close": 29.2, "volume": 24480.0}, {"date": "2024-11-06", "close": 30.2, "volume": 32435.0}, {"date": "2024-11-07", "close": 29.6, "volume": 43301.0}, {"date": "2024-11-08", "close": 28.4, "volume": 80268.0}, {"date": "2024-11-11", "close": 31.0, "volume": 57794.0}, {"date": "2024-11-12", "close": 30.6, "volume": 56649.0}, {"date": "2024-11-13", "close": 31.4, "volume": 98834.0}, {"date": "2024-11-14", "close": 31.6, "volume": 51673.0}, {"date": "2024-11-15", "close": 29.8, "volume": 51567.0}, {"date": "2024-11-18", "close": 31.6, "volume": 49334.0}, {"date": "2024-11-19", "close": 31.6, "volume": 43424.0}, {"date": "2024-11-20", "close": 32.4, "volume": 36572.0}, {"date": "2024-11-21", "close": 33.6, "volume": 47410.0}, {"date": "2024-11-22", "close": 35.4, "volume": 50753.0}, {"date": "2024-11-25", "close": 39.8, "volume": 159210.0}, {"date": "2024-11-26", "close": 41.8, "volume": 150713.0}, {"date": "2024-11-27", "close": 43.0, "volume": 57070.0}, {"date": "2024-11-29", "close": 43.2, "volume": 32805.0}, {"date": "2024-12-02", "close": 42.2, "volume": 63833.0}, {"date": "2024-12-03", "close": 43.8, "volume": 70832.0}, {"date": "2024-12-04", "close": 42.8, "volume": 54400.0}, {"date": "2024-12-05", "close": 42.4, "volume": 40292.0}, {"date": "2024-12-06", "close": 46.4, "volume": 101732.0}, {"date": "2024-12-09", "close": 48.0, "volume": 150480.0}, {"date": "2024-12-10", "close": 46.6, "volume": 47817.0}, {"date": "2024-12-11", "close": 46.0, "volume": 57971.0}, {"date": "2024-12-12", "close": 44.2, "volume": 55861.0}, {"date": "2024-12-13", "close": 44.0, "volume": 53594.0}, {"date": "2024-12-16", "close": 43.2, "volume": 57251.0}, {"date": "2024-12-17", "close": 43.8, "volume": 62438.0}, {"date": "2024-12-18", "close": 39.6, "volume": 63497.0}, {"date": "2024-12-19", "close": 38.6, "volume": 34001.0}, {"date": "2024-12-20", "close": 39.6, "volume": 93155.0}, {"date": "2024-12-23", "close": 37.6, "volume": 31131.0}, {"date": "2024-12-24", "close": 38.0, "volume": 18736.0}, {"date": "2024-12-26", "close": 38.6, "volume": 19783.0}, {"date": "2024-12-27", "close": 37.4, "volume": 26322.0}, {"date": "2024-12-30", "close": 37.2, "volume": 27230.0}, {"date": "2024-12-31", "close": 36.8, "volume": 45738.0}, {"date": "2025-01-02", "close": 37.8, "volume": 58415.0}, {"date": "2025-01-03", "close": 39.4, "volume": 77117.0}, {"date": "2025-01-06", "close": 39.6, "volume": 57316.0}, {"date": "2025-01-07", "close": 45.0, "volume": 211065.0}, {"date": "2025-01-08", "close": 45.2, "volume": 115576.0}, {"date": "2025-01-10", "close": 40.4, "volume": 106566.0}, {"date": "2025-01-13", "close": 39.6, "volume": 81878.0}, {"date": "2025-01-14", "close": 39.2, "volume": 60626.0}, {"date": "2025-01-15", "close": 40.2, "volume": 39595.0}, {"date": "2025-01-16", "close": 39.2, "volume": 30397.0}, {"date": "2025-01-17", "close": 40.0, "volume": 38954.0}, {"date": "2025-01-21", "close": 38.4, "volume": 43880.0}, {"date": "2025-01-22", "close": 38.0, "volume": 29583.0}, {"date": "2025-01-23", "close": 38.8, "volume": 25505.0}, {"date": "2025-01-24", "close": 38.6, "volume": 27923.0}, {"date": "2025-01-27", "close": 38.2, "volume": 33703.0}, {"date": "2025-01-28", "close": 37.8, "volume": 28675.0}, {"date": "2025-01-29", "close": 37.4, "volume": 23998.0}, {"date": "2025-01-30", "close": 38.2, "volume": 26958.0}, {"date": "2025-01-31", "close": 37.4, "volume": 41144.0}, {"date": "2025-02-03", "close": 37.2, "volume": 36627.0}, {"date": "2025-02-04", "close": 38.0, "volume": 30957.0}, {"date": "2025-02-05", "close": 39.2, "volume": 49966.0}, {"date": "2025-02-06", "close": 36.6, "volume": 92472.0}, {"date": "2025-02-07", "close": 36.2, "volume": 42688.0}, {"date": "2025-02-10", "close": 39.6, "volume": 68847.0}, {"date": "2025-02-11", "close": 39.2, "volume": 44366.0}, {"date": "2025-02-12", "close": 39.6, "volume": 49800.0}, {"date": "2025-02-13", "close": 40.2, "volume": 40697.0}, {"date": "2025-02-14", "close": 39.4, "volume": 37113.0}, {"date": "2025-02-18", "close": 37.4, "volume": 52268.0}, {"date": "2025-02-19", "close": 36.4, "volume": 34399.0}, {"date": "2025-02-20", "close": 36.2, "volume": 24387.0}, {"date": "2025-02-21", "close": 34.8, "volume": 43993.0}, {"date": "2025-02-24", "close": 33.8, "volume": 57181.0}, {"date": "2025-02-25", "close": 33.6, "volume": 53899.0}, {"date": "2025-02-26", "close": 36.2, "volume": 50619.0}, {"date": "2025-02-27", "close": 34.0, "volume": 68703.0}, {"date": "2025-02-28", "close": 33.8, "volume": 35415.0}, {"date": "2025-03-03", "close": 32.6, "volume": 45279.0}, {"date": "2025-03-04", "close": 32.0, "volume": 78810.0}, {"date": "2025-03-05", "close": 33.4, "volume": 28857.0}, {"date": "2025-03-06", "close": 32.4, "volume": 56361.0}, {"date": "2025-03-07", "close": 31.0, "volume": 76332.0}, {"date": "2025-03-10", "close": 29.6, "volume": 72113.0}, {"date": "2025-03-11", "close": 29.2, "volume": 42511.0}, {"date": "2025-03-12", "close": 28.8, "volume": 37815.0}, {"date": "2025-03-13", "close": 27.6, "volume": 39007.0}, {"date": "2025-03-14", "close": 26.8, "volume": 50381.0}, {"date": "2025-03-17", "close": 27.6, "volume": 59722.0}, {"date": "2025-03-18", "close": 27.0, "volume": 45065.0}, {"date": "2025-03-19", "close": 28.0, "volume": 34642.0}, {"date": "2025-03-20", "close": 27.6, "volume": 28135.0}, {"date": "2025-03-21", "close": 28.0, "volume": 52172.0}, {"date": "2025-03-24", "close": 28.2, "volume": 22230.0}, {"date": "2025-03-25", "close": 27.4, "volume": 27724.0}, {"date": "2025-03-26", "close": 27.8, "volume": 31181.0}, {"date": "2025-03-27", "close": 28.4, "volume": 37254.0}, {"date": "2025-03-28", "close": 28.0, "volume": 32771.0}, {"date": "2025-03-31", "close": 27.8, "volume": 30059.0}, {"date": "2025-04-01", "close": 28.4, "volume": 35577.0}, {"date": "2025-04-02", "close": 28.4, "volume": 21633.0}, {"date": "2025-04-03", "close": 26.6, "volume": 69826.0}, {"date": "2025-04-04", "close": 26.6, "volume": 51733.0}, {"date": "2025-04-07", "close": 27.0, "volume": 60607.0}, {"date": "2025-04-08", "close": 26.4, "volume": 40838.0}, {"date": "2025-04-09", "close": 28.0, "volume": 51977.0}, {"date": "2025-04-10", "close": 27.6, "volume": 48296.0}, {"date": "2025-04-11", "close": 27.8, "volume": 23902.0}, {"date": "2025-04-14", "close": 26.6, "volume": 36657.0}, {"date": "2025-04-15", "close": 25.6, "volume": 24541.0}, {"date": "2025-04-16", "close": 25.0, "volume": 32101.0}, {"date": "2025-04-17", "close": 24.6, "volume": 36924.0}, {"date": "2025-04-21", "close": 23.6, "volume": 25937.0}, {"date": "2025-04-22", "close": 24.2, "volume": 30000.0}, {"date": "2025-04-23", "close": 24.0, "volume": 31129.0}, {"date": "2025-04-24", "close": 24.2, "volume": 34241.0}, {"date": "2025-04-25", "close": 24.0, "volume": 41038.0}, {"date": "2025-04-28", "close": 23.6, "volume": 25787.0}, {"date": "2025-04-29", "close": 23.4, "volume": 22187.0}, {"date": "2025-04-30", "close": 22.6, "volume": 28093.0}, {"date": "2025-05-01", "close": 22.0, "volume": 32812.0}, {"date": "2025-05-02", "close": 22.4, "volume": 20262.0}, {"date": "2025-05-05", "close": 22.4, "volume": 12535.0}, {"date": "2025-05-06", "close": 22.4, "volume": 21626.0}, {"date": "2025-05-07", "close": 22.6, "volume": 19407.0}, {"date": "2025-05-08", "close": 23.8, "volume": 25833.0}, {"date": "2025-05-09", "close": 23.2, "volume": 24982.0}, {"date": "2025-05-12", "close": 25.2, "volume": 75033.0}, {"date": "2025-05-13", "close": 26.0, "volume": 14392.0}, {"date": "2025-05-14", "close": 26.0, "volume": 23931.0}, {"date": "2025-05-15", "close": 25.2, "volume": 12714.0}, {"date": "2025-05-16", "close": 25.6, "volume": 20421.0}, {"date": "2025-05-19", "close": 25.4, "volume": 23139.0}, {"date": "2025-05-20", "close": 25.8, "volume": 22348.0}, {"date": "2025-05-21", "close": 24.6, "volume": 19260.0}, {"date": "2025-05-22", "close": 24.0, "volume": 13918.0}, {"date": "2025-05-23", "close": 24.2, "volume": 25578.0}, {"date": "2025-05-27", "close": 26.2, "volume": 30377.0}, {"date": "2025-05-28", "close": 25.4, "volume": 23155.0}, {"date": "2025-05-29", "close": 26.0, "volume": 24880.0}, {"date": "2025-05-30", "close": 25.8, "volume": 23505.0}, {"date": "2025-06-02", "close": 24.8, "volume": 81824.0}, {"date": "2025-06-03", "close": 26.2, "volume": 90992.0}, {"date": "2025-06-04", "close": 27.0, "volume": 179713.0}, {"date": "2025-06-05", "close": 19.03, "volume": 758569.0}, {"date": "2025-06-06", "close": 18.8, "volume": 221362.0}, {"date": "2025-06-09", "close": 18.588, "volume": 117960.0}, {"date": "2025-06-10", "close": 17.968, "volume": 130192.0}, {"date": "2025-06-11", "close": 17.2, "volume": 114402.0}, {"date": "2025-06-12", "close": 17.496, "volume": 74074.0}, {"date": "2025-06-13", "close": 16.472, "volume": 80904.0}, {"date": "2025-06-16", "close": 16.996, "volume": 63799.0}, {"date": "2025-06-17", "close": 16.434, "volume": 48910.0}, {"date": "2025-06-18", "close": 16.25, "volume": 52693.0}, {"date": "2025-06-20", "close": 16.118, "volume": 75890.0}, {"date": "2025-06-23", "close": 16.262, "volume": 86481.0}, {"date": "2025-06-24", "close": 16.268, "volume": 43726.0}, {"date": "2025-06-25", "close": 17.068, "volume": 74747.0}, {"date": "2025-06-26", "close": 17.986, "volume": 97354.0}, {"date": "2025-06-27", "close": 17.08, "volume": 233592.0}, {"date": "2025-06-30", "close": 17.59, "volume": 41623.0}, {"date": "2025-07-01", "close": 17.8, "volume": 39427.0}, {"date": "2025-07-02", "close": 18.76, "volume": 46518.0}, {"date": "2025-07-03", "close": 18.254, "volume": 18796.0}, {"date": "2025-07-07", "close": 18.138, "volume": 44544.0}, {"date": "2025-07-08", "close": 18.65, "volume": 26563.0}, {"date": "2025-07-09", "close": 18.28, "volume": 30558.0}, {"date": "2025-07-10", "close": 19.288, "volume": 44757.0}, {"date": "2025-07-11", "close": 18.45, "volume": 27085.0}, {"date": "2025-07-14", "close": 17.81, "volume": 24669.0}, {"date": "2025-07-15", "close": 17.486, "volume": 30936.0}, {"date": "2025-07-16", "close": 18.074, "volume": 31258.0}, {"date": "2025-07-17", "close": 19.432, "volume": 73805.0}, {"date": "2025-07-18", "close": 18.984, "volume": 41751.0}, {"date": "2025-07-21", "close": 19.172, "volume": 17692.0}, {"date": "2025-07-22", "close": 20.8, "volume": 61005.0}, {"date": "2025-07-23", "close": 22.0, "volume": 93797.0}, {"date": "2025-07-24", "close": 21.6, "volume": 31634.0}, {"date": "2025-07-25", "close": 20.4, "volume": 39777.0}, {"date": "2025-07-28", "close": 20.0, "volume": 31972.0}, {"date": "2025-07-29", "close": 18.38, "volume": 41490.0}, {"date": "2025-07-30", "close": 18.078, "volume": 38794.0}, {"date": "2025-07-31", "close": 17.228, "volume": 31264.0}, {"date": "2025-08-01", "close": 16.888, "volume": 54905.0}, {"date": "2025-08-04", "close": 17.8, "volume": 36054.0}, {"date": "2025-08-05", "close": 17.6, "volume": 21867.0}, {"date": "2025-08-06", "close": 17.092, "volume": 56762.0}, {"date": "2025-08-07", "close": 16.02, "volume": 50468.0}, {"date": "2025-08-08", "close": 15.8, "volume": 55674.0}, {"date": "2025-08-11", "close": 16.08, "volume": 42393.0}, {"date": "2025-08-12", "close": 16.606, "volume": 42597.0}, {"date": "2025-08-13", "close": 16.466, "volume": 32888.0}, {"date": "2025-08-14", "close": 16.424, "volume": 32563.0}, {"date": "2025-08-15", "close": 16.202, "volume": 34491.0}, {"date": "2025-08-18", "close": 16.698, "volume": 30530.0}, {"date": "2025-08-19", "close": 16.6, "volume": 29895.0}, {"date": "2025-08-20", "close": 16.204, "volume": 33274.0}, {"date": "2025-08-21", "close": 16.202, "volume": 24165.0}, {"date": "2025-08-22", "close": 17.244, "volume": 77662.0}, {"date": "2025-08-25", "close": 16.64, "volume": 21519.0}, {"date": "2025-08-26", "close": 17.388, "volume": 39359.0}, {"date": "2025-08-27", "close": 17.67, "volume": 32240.0}, {"date": "2025-08-28", "close": 17.828, "volume": 18993.0}, {"date": "2025-08-29", "close": 18.046, "volume": 20263.0}, {"date": "2025-09-02", "close": 18.0, "volume": 60665.0}, {"date": "2025-09-03", "close": 17.304, "volume": 23616.0}, {"date": "2025-09-04", "close": 17.834, "volume": 27932.0}, {"date": "2025-09-05", "close": 17.532, "volume": 30487.0}, {"date": "2025-09-08", "close": 18.284, "volume": 33844.0}, {"date": "2025-09-09", "close": 17.8, "volume": 19295.0}, {"date": "2025-09-10", "close": 17.272, "volume": 22400.0}, {"date": "2025-09-11", "close": 17.866, "volume": 29682.0}, {"date": "2025-09-12", "close": 17.65, "volume": 42879.0}, {"date": "2025-09-15", "close": 16.828, "volume": 64395.0}, {"date": "2025-09-16", "close": 16.528, "volume": 24720.0}, {"date": "2025-09-17", "close": 16.4, "volume": 41168.0}, {"date": "2025-09-18", "close": 17.454, "volume": 23249.0}, {"date": "2025-09-19", "close": 17.19, "volume": 100068.0}, {"date": "2025-09-22", "close": 17.02, "volume": 27772.0}, {"date": "2025-09-23", "close": 16.97, "volume": 29870.0}, {"date": "2025-09-24", "close": 16.412, "volume": 30112.0}, {"date": "2025-09-25", "close": 16.4, "volume": 38365.0}, {"date": "2025-09-26", "close": 16.8, "volume": 27189.0}, {"date": "2025-09-29", "close": 16.3, "volume": 28518.0}, {"date": "2025-09-30", "close": 16.616, "volume": 42659.0}, {"date": "2025-10-01", "close": 16.29, "volume": 42495.0}, {"date": "2025-10-02", "close": 16.184, "volume": 34052.0}, {"date": "2025-10-03", "close": 16.02, "volume": 38072.0}, {"date": "2025-10-06", "close": 15.714, "volume": 68266.0}, {"date": "2025-10-07", "close": 15.6, "volume": 41025.0}, {"date": "2025-10-08", "close": 15.674, "volume": 24017.0}, {"date": "2025-10-09", "close": 17.0, "volume": 72087.0}, {"date": "2025-10-10", "close": 15.428, "volume": 79209.0}, {"date": "2025-10-13", "close": 15.128, "volume": 56182.0}, {"date": "2025-10-14", "close": 14.8, "volume": 61178.0}, {"date": "2025-10-15", "close": 15.45, "volume": 61675.0}, {"date": "2025-10-16", "close": 15.43, "volume": 40997.0}, {"date": "2025-10-17", "close": 15.77, "volume": 57559.0}, {"date": "2025-10-20", "close": 17.6, "volume": 70994.0}, {"date": "2025-10-21", "close": 17.802, "volume": 125754.0}, {"date": "2025-10-22", "close": 17.2, "volume": 46665.0}, {"date": "2025-10-23", "close": 17.124, "volume": 30361.0}, {"date": "2025-10-24", "close": 17.27, "volume": 20680.0}, {"date": "2025-10-27", "close": 16.8, "volume": 105448.0}, {"date": "2025-10-28", "close": 16.958, "volume": 22156.0}, {"date": "2025-10-29", "close": 18.798, "volume": 107574.0}, {"date": "2025-10-30", "close": 18.644, "volume": 138032.0}, {"date": "2025-10-31", "close": 18.156, "volume": 38877.0}, {"date": "2025-11-03", "close": 17.0, "volume": 29396.0}, {"date": "2025-11-04", "close": 16.044, "volume": 44086.0}, {"date": "2025-11-05", "close": 16.2, "volume": 24054.0}, {"date": "2025-11-06", "close": 15.868, "volume": 28595.0}, {"date": "2025-11-07", "close": 15.8, "volume": 54031.0}, {"date": "2025-11-10", "close": 15.8, "volume": 53505.0}, {"date": "2025-11-11", "close": 16.372, "volume": 41732.0}, {"date": "2025-11-12", "close": 16.098, "volume": 60470.0}, {"date": "2025-11-13", "close": 15.1, "volume": 56246.0}, {"date": "2025-11-14", "close": 14.8, "volume": 63168.0}, {"date": "2025-11-17", "close": 14.46, "volume": 52289.0}, {"date": "2025-11-18", "close": 14.2, "volume": 41646.0}, {"date": "2025-11-19", "close": 13.894, "volume": 81029.0}, {"date": "2025-11-20", "close": 13.22, "volume": 61728.0}, {"date": "2025-11-21", "close": 14.554, "volume": 49961.0}, {"date": "2025-11-24", "close": 13.896, "volume": 37660.0}, {"date": "2025-11-25", "close": 14.12, "volume": 22351.0}, {"date": "2025-11-26", "close": 14.182, "volume": 26046.0}, {"date": "2025-11-28", "close": 14.298, "volume": 9673.0}, {"date": "2025-12-01", "close": 13.584, "volume": 34691.0}, {"date": "2025-12-02", "close": 13.302, "volume": 32438.0}, {"date": "2025-12-03", "close": 13.906, "volume": 23486.0}, {"date": "2025-12-04", "close": 13.612, "volume": 12074.0}, {"date": "2025-12-05", "close": 13.432, "volume": 21394.0}, {"date": "2025-12-08", "close": 13.112, "volume": 26772.0}, {"date": "2025-12-09", "close": 13.6, "volume": 23479.0}, {"date": "2025-12-10", "close": 13.16, "volume": 44366.0}, {"date": "2025-12-11", "close": 13.522, "volume": 34007.0}, {"date": "2025-12-12", "close": 13.226, "volume": 25008.0}, {"date": "2025-12-15", "close": 12.548, "volume": 61507.0}, {"date": "2025-12-16", "close": 13.032, "volume": 61453.0}, {"date": "2025-12-17", "close": 12.822, "volume": 24307.0}, {"date": "2025-12-18", "close": 12.696, "volume": 59897.0}, {"date": "2025-12-19", "close": 12.5, "volume": 62160.0}, {"date": "2025-12-22", "close": 12.134, "volume": 43882.0}, {"date": "2025-12-23", "close": 12.318, "volume": 85767.0}, {"date": "2025-12-24", "close": 12.97, "volume": 36711.0}, {"date": "2025-12-26", "close": 12.29, "volume": 45774.0}, {"date": "2025-12-29", "close": 11.828, "volume": 51889.0}, {"date": "2025-12-30", "close": 11.662, "volume": 56940.0}, {"date": "2025-12-31", "close": 12.05, "volume": 52683.0}, {"date": "2026-01-02", "close": 11.538, "volume": 29735.0}, {"date": "2026-01-05", "close": 11.6, "volume": 37908.0}, {"date": "2026-01-06", "close": 11.106, "volume": 45176.0}, {"date": "2026-01-07", "close": 10.8, "volume": 49055.0}, {"date": "2026-01-08", "close": 11.294, "volume": 76341.0}, {"date": "2026-01-09", "close": 12.374, "volume": 453540.0}, {"date": "2026-01-12", "close": 15.546, "volume": 707747.0}, {"date": "2026-01-13", "close": 15.808, "volume": 139240.0}, {"date": "2026-01-14", "close": 18.736, "volume": 678787.0}, {"date": "2026-01-15", "close": 18.78, "volume": 128928.0}, {"date": "2026-01-16", "close": 18.26, "volume": 50578.0}, {"date": "2026-01-20", "close": 18.326, "volume": 60204.0}, {"date": "2026-01-21", "close": 18.77, "volume": 69618.0}, {"date": "2026-01-22", "close": 18.626, "volume": 57795.0}, {"date": "2026-01-23", "close": 18.4, "volume": 51564.0}, {"date": "2026-01-26", "close": 18.2, "volume": 67669.0}, {"date": "2026-01-27", "close": 18.032, "volume": 52810.0}, {"date": "2026-01-28", "close": 17.128, "volume": 49958.0}, {"date": "2026-01-29", "close": 17.256, "volume": 34149.0}, {"date": "2026-01-30", "close": 17.8, "volume": 56763.0}, {"date": "2026-02-02", "close": 17.188, "volume": 49347.0}, {"date": "2026-02-03", "close": 16.6, "volume": 81537.0}, {"date": "2026-02-04", "close": 16.766, "volume": 28861.0}, {"date": "2026-02-05", "close": 16.322, "volume": 45276.0}, {"date": "2026-02-06", "close": 16.678, "volume": 39089.0}, {"date": "2026-02-09", "close": 16.208, "volume": 29200.0}, {"date": "2026-02-10", "close": 15.8, "volume": 38412.0}, {"date": "2026-02-11", "close": 15.604, "volume": 87565.0}, {"date": "2026-02-12", "close": 15.452, "volume": 70282.0}, {"date": "2026-02-13", "close": 15.684, "volume": 32642.0}, {"date": "2026-02-17", "close": 15.6, "volume": 37658.0}, {"date": "2026-02-18", "close": 15.258, "volume": 46472.0}, {"date": "2026-02-19", "close": 15.064, "volume": 44180.0}, {"date": "2026-02-20", "close": 16.046, "volume": 46203.0}, {"date": "2026-02-23", "close": 15.392, "volume": 45077.0}, {"date": "2026-02-24", "close": 15.2, "volume": 39229.0}, {"date": "2026-02-25", "close": 15.202, "volume": 40332.0}, {"date": "2026-02-26", "close": 15.62, "volume": 25297.0}, {"date": "2026-02-27", "close": 15.626, "volume": 45422.0}, {"date": "2026-03-02", "close": 16.256, "volume": 49556.0}, {"date": "2026-03-03", "close": 15.8, "volume": 32471.0}, {"date": "2026-03-04", "close": 16.28, "volume": 20242.0}, {"date": "2026-03-05", "close": 15.502, "volume": 32534.0}, {"date": "2026-03-06", "close": 15.486, "volume": 22520.0}, {"date": "2026-03-09", "close": 15.368, "volume": 18339.0}, {"date": "2026-03-10", "close": 15.696, "volume": 19170.0}, {"date": "2026-03-11", "close": 16.2, "volume": 36910.0}, {"date": "2026-03-12", "close": 16.2, "volume": 52007.0}, {"date": "2026-03-13", "close": 16.168, "volume": 27866.0}, {"date": "2026-03-16", "close": 16.52, "volume": 17265.0}, {"date": "2026-03-17", "close": 16.29, "volume": 20718.0}, {"date": "2026-03-18", "close": 16.686, "volume": 33774.0}, {"date": "2026-03-19", "close": 16.458, "volume": 14088.0}, {"date": "2026-03-20", "close": 13.126, "volume": 385151.0}, {"date": "2026-03-23", "close": 12.6, "volume": 106000.0}, {"date": "2026-03-24", "close": 12.51, "volume": 112499.0}, {"date": "2026-03-25", "close": 11.612, "volume": 50084.0}, {"date": "2026-03-26", "close": 11.042, "volume": 41382.0}, {"date": "2026-03-27", "close": 10.88, "volume": 74695.0}, {"date": "2026-03-30", "close": 10.236, "volume": 74208.0}, {"date": "2026-03-31", "close": 10.132, "volume": 88348.0}, {"date": "2026-04-01", "close": 10.48, "volume": 106171.0}, {"date": "2026-04-02", "close": 9.92, "volume": 113316.0}, {"date": "2026-04-06", "close": 9.85, "volume": 56844.0}, {"date": "2026-04-07", "close": 8.85, "volume": 218961.0}, {"date": "2026-04-08", "close": 8.68, "volume": 110516.0}, {"date": "2026-04-09", "close": 8.7, "volume": 107387.0}, {"date": "2026-04-10", "close": 8.3, "volume": 107422.0}, {"date": "2026-04-13", "close": 8.85, "volume": 87647.0}, {"date": "2026-04-14", "close": 9.32, "volume": 85775.0}, {"date": "2026-04-15", "close": 10.15, "volume": 110557.0}, {"date": "2026-04-16", "close": 10.28, "volume": 69211.0}, {"date": "2026-04-17", "close": 10.17, "volume": 157150.0}, {"date": "2026-04-20", "close": 10.2, "volume": 92085.0}, {"date": "2026-04-21", "close": 9.8, "volume": 45449.0}, {"date": "2026-04-22", "close": 9.79, "volume": 20287.0}, {"date": "2026-04-23", "close": 9.45, "volume": 77351.0}, {"date": "2026-04-24", "close": 9.57, "volume": 41402.0}, {"date": "2026-04-27", "close": 9.59, "volume": 17712.0}, {"date": "2026-04-28", "close": 9.27, "volume": 30671.0}, {"date": "2026-04-29", "close": 9.11, "volume": 35754.0}, {"date": "2026-04-30", "close": 9.44, "volume": 58093.0}, {"date": "2026-05-01", "close": 9.67, "volume": 40942.0}, {"date": "2026-05-04", "close": 9.35, "volume": 28377.0}, {"date": "2026-05-05", "close": 8.97, "volume": 32644.0}, {"date": "2026-05-06", "close": 8.96, "volume": 33152.0}, {"date": "2026-05-07", "close": 9.35, "volume": 46686.0}, {"date": "2026-05-08", "close": 9.05, "volume": 25257.0}, {"date": "2026-05-11", "close": 8.47, "volume": 41647.0}, {"date": "2026-05-12", "close": 8.81, "volume": 46250.0}, {"date": "2026-05-13", "close": 9.06, "volume": 50877.0}, {"date": "2026-05-14", "close": 9.3, "volume": 63430.0}, {"date": "2026-05-15", "close": 8.83, "volume": 48296.0}, {"date": "2026-05-18", "close": 8.67, "volume": 46066.0}, {"date": "2026-05-19", "close": 9.32, "volume": 43843.0}, {"date": "2026-05-20", "close": 9.1, "volume": 32816.0}, {"date": "2026-05-21", "close": 9.03, "volume": 73439.0}, {"date": "2026-05-22", "close": 8.67, "volume": 42090.0}, {"date": "2026-05-26", "close": 8.96, "volume": 77351.0}, {"date": "2026-05-27", "close": 9.25, "volume": 68312.0}, {"date": "2026-05-28", "close": 9.81, "volume": 42613.0}, {"date": "2026-05-29", "close": 10.09, "volume": 48564.0}, {"date": "2026-06-01", "close": 9.83, "volume": 32375.0}, {"date": "2026-06-02", "close": 9.99, "volume": 33543.0}, {"date": "2026-06-03", "close": 9.16, "volume": 52335.0}, {"date": "2026-06-04", "close": 9.61, "volume": 46789.0}, {"date": "2026-06-05", "close": 9.11, "volume": 23166.0}, {"date": "2026-06-08", "close": 9.56, "volume": 276406.0}, {"date": "2026-06-09", "close": 9.87, "volume": 277456.0}, {"date": "2026-06-10", "close": 10.13, "volume": 153068.0}, {"date": "2026-06-11", "close": 9.85, "volume": 147271.0}, {"date": "2026-06-12", "close": 9.76, "volume": 87118.0}, {"date": "2026-06-15", "close": 8.55, "volume": 157085.0}, {"date": "2026-06-16", "close": 8.86, "volume": 198390.0}, {"date": "2026-06-17", "close": 9.41, "volume": 78410.0}, {"date": "2026-06-18", "close": 10.03, "volume": 97881.0}, {"date": "2026-06-22", "close": 9.09, "volume": 46115.0}, {"date": "2026-06-23", "close": 9.33, "volume": 42433.0}, {"date": "2026-06-24", "close": 9.56, "volume": 69699.0}, {"date": "2026-06-25", "close": 9.12, "volume": 73109.0}, {"date": "2026-06-26", "close": 8.51, "volume": 676077.0}, {"date": "2026-06-29", "close": 9.58, "volume": 199105.0}, {"date": "2026-06-30", "close": 9.98, "volume": 137852.0}, {"date": "2026-07-01", "close": 10.77, "volume": 197414.0}, {"date": "2026-07-02", "close": 10.93, "volume": 39373.0}, {"date": "2026-07-06", "close": 10.38, "volume": 33298.0}, {"date": "2026-07-07", "close": 10.04, "volume": 31250.0}, {"date": "2026-07-08", "close": 9.62, "volume": 25683.0}, {"date": "2026-07-09", "close": 9.48, "volume": 71742.0}, {"date": "2026-07-10", "close": 9.6, "volume": 42287.0}, {"date": "2026-07-13", "close": 9.46, "volume": 50793.0}, {"date": "2026-07-14", "close": 9.26, "volume": 29998.0}, {"date": "2026-07-15", "close": 9.66, "volume": 46333.0}, {"date": "2026-07-16", "close": 9.49, "volume": 25207.0}, {"date": "2026-07-17", "close": 9.29, "volume": 24040.0}, {"date": "2026-07-20", "close": 9.33, "volume": 43104.0}, {"date": "2026-07-21", "close": 9.09, "volume": 31327.0}, {"date": "2026-07-22", "close": 8.91, "volume": 33194.0}, {"date": "2026-07-23", "close": 8.79, "volume": 57168.0}, {"date": "2026-07-24", "close": 8.51, "volume": 45665.0}, {"date": "2026-07-27", "close": 8.69, "volume": 18902.0}, {"date": "2026-07-28", "close": 8.92, "volume": 28252.0}, {"date": "2026-07-29", "close": 8.86, "volume": 28275.0}, {"date": "2026-07-30", "close": 8.83, "volume": 105075.0}, {"date": "2026-07-31", "close": 9.06, "volume": 59829.0}, {"date": "2026-08-03", "close": 9.83, "volume": 68426.0}, {"date": "2026-08-04", "close": 9.92, "volume": 47957.0}, {"date": "2026-08-05", "close": 9.29, "volume": 27331.0}, {"date": "2026-08-06", "close": 9.16, "volume": 30895.0}, {"date": "2026-08-07", "close": 11.22, "volume": 217959.0}], "refreshing": true}