{"ticker": "BYRN", "overview": {"cik": "1354866", "ticker": "BYRN", "name": "Byrna Technologies Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032801", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001437749-26-032354", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-08", "title": "FORM 10-Q", "accession": "0001437749-26-032353", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001437749-26-031471", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0001437749-26-030707", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-011482", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001437749-26-029555", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-09-02", "title": "FORM DEF 14A", "accession": "0001437749-26-029518", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-02", "title": "FORM ARS", "accession": "0001437749-26-029519", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028928", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028001", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "FORM 3", "accession": "0001437749-26-027998", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027995", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-009947", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026652", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026647", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002237", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025237", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025236", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025235", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025234", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025233", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025232", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-28", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-009123", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024689", "price_sensitive": false}]}, "description": "Byrna Technologies Inc. trades as BYRN on the NASDAQ and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 163 insider filings for the company, from July 2021 to October 2026. Across those, 14 insiders disclosed 36 open-market purchases totalling $2.13M against 22 sales totalling $7.34M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 36, "buy_sum": 2130271.64876828, "sell_n": 22, "sell_sum": 7335763.2157000005, "net": -5205491.566931721, "insiders": 14, "first_date": "2021-07-20", "last_date": "2026-10-15"}, "metrics": {"ticker": "BYRN", "has_prices": true, "as_of": "2026-10-15", "last": 4.78, "prev_close": 4.65, "change": 0.1299999999999999, "change_pct": 0.027956989247311805, "session_volume": 787250.0, "vwap_5": 4.618311577495937, "vwap_20": 4.234150837744873, "vwap_60": 4.1272723282040795, "vwap_250": 8.69000920597379, "high_52w": 19.96, "low_52w": 3.18, "avg_volume_20": 611436.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032801", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Adam L. Roth", "who_key": "Roth Adam L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70375.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board insider adds $70K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2086723/000143774926032801/0001437749-26-032801-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "13DG-0001214659-26-011482", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 9.6% activist stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001214659-26-011482-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0001437749-26-028001", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Rose P. Keravuori", "who_key": "Keravuori Rose P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149678/000143774926028001/0001437749-26-028001-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0001214659-26-009947", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 9.9% activist stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001214659-26-009947-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001437749-26-026647", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Leonard J. Elmore", "who_key": "ELMORE LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46400.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whole bench is buying BYRN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926026647/0001437749-26-026647-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "13DG-0000315066-26-002237", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 7.2% passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0000315066-26-002237-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001437749-26-025237", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Leonard J. Elmore", "who_key": "ELMORE LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926025237/0001437749-26-025237-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001437749-26-025234", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Chris Lavern Reed", "who_key": "Reed Chris Lavern", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926025234/0001437749-26-025234-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001437749-26-025235", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Tj Kennedy", "who_key": "Kennedy TJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926025235/0001437749-26-025235-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001437749-26-025236", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Herbert Hughes", "who_key": "Hughes Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926025236/0001437749-26-025236-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001437749-26-025232", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Adam L. Roth", "who_key": "Roth Adam L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926025232/0001437749-26-025232-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001437749-26-025233", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Emily Rooney", "who_key": "Rooney Emily", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926025233/0001437749-26-025233-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001437749-26-024689", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Herbert Hughes", "who_key": "Hughes Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15219.8567, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 13 buying BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024689/0001437749-26-024689-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "13DG-0002012383-26-002214", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.7% passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002214-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "0001437749-26-024664", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Chris Lavern Reed", "who_key": "Reed Chris Lavern", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29584.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 13 insiders into BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024664/0001437749-26-024664-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "13DG-0001214659-26-009123", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 9.9% activist stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001214659-26-009123-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001437749-26-024355", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Conn Q. Davis", "who_key": "Davis Conn Q.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77002.57863414, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO buys $77K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024355/0001437749-26-024355-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001437749-26-024354", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Herbert Hughes", "who_key": "Hughes Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74249.09700000001, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $74K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024354/0001437749-26-024354-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001437749-26-024303", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Conn Q. Davis", "who_key": "Davis Conn Q.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76686.67863413999, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO buys $77K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024303/0001437749-26-024303-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001437749-26-024350", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Tj Kennedy", "who_key": "Kennedy TJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102285.9, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $102K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024350/0001437749-26-024350-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0001437749-26-024300", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Laurilee Kearnes", "who_key": "KEARNES LAURILEE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6830.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO buys $7K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024300/0001437749-26-024300-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0001437749-26-023737", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Laurilee Kearnes", "who_key": "KEARNES LAURILEE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926023737/0001437749-26-023737-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "13DG-0001104659-26-082728", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 1.4% passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001104659-26-082728-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001422848-26-000052", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. raises a passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001422848-26-000052-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "0001437749-26-015670", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Laurilee Kearnes", "who_key": "KEARNES LAURILEE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926015670/0001437749-26-015670-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "13DG-0001104659-26-044423", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. crosses 5% of BYRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001104659-26-044423-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288941}, {"id": "0001437749-26-012426", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Bryan Ganz", "who_key": "Ganz Bryan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9840.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "6 insiders now buying BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926012426/0001437749-26-012426-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001437749-26-012595", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Bryan Ganz", "who_key": "Ganz Bryan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9840.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "5 insiders now buying BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926012595/0001437749-26-012595-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001437749-26-008911", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Laurilee Kearnes", "who_key": "KEARNES LAURILEE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926008911/0001437749-26-008911-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332141}, {"id": "0001437749-26-008912", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Luan Pham", "who_key": "Pham Luan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on BYRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926008912/0001437749-26-008912-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332141}], "recent_buys": [{"id": "0001437749-26-032801", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Adam L. Roth", "who_key": "Roth Adam L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70375.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board insider adds $70K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2086723/000143774926032801/0001437749-26-032801-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001437749-26-026647", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Leonard J. Elmore", "who_key": "ELMORE LEONARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46400.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whole bench is buying BYRN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926026647/0001437749-26-026647-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "0001437749-26-024689", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Herbert Hughes", "who_key": "Hughes Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15219.8567, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 13 buying BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024689/0001437749-26-024689-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001437749-26-024664", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Chris Lavern Reed", "who_key": "Reed Chris Lavern", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29584.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 13 insiders into BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024664/0001437749-26-024664-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001437749-26-024303", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Conn Q. Davis", "who_key": "Davis Conn Q.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76686.67863413999, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO buys $77K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024303/0001437749-26-024303-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001437749-26-024354", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Herbert Hughes", "who_key": "Hughes Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74249.09700000001, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $74K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024354/0001437749-26-024354-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001437749-26-024355", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Conn Q. Davis", "who_key": "Davis Conn Q.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77002.57863414, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO buys $77K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024355/0001437749-26-024355-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001437749-26-024300", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Laurilee Kearnes", "who_key": "KEARNES LAURILEE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6830.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO buys $7K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024300/0001437749-26-024300-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0001437749-26-024350", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Tj Kennedy", "who_key": "Kennedy TJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102285.9, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $102K of BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024350/0001437749-26-024350-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0001437749-26-012595", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Bryan Ganz", "who_key": "Ganz Bryan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9840.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "5 insiders now buying BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926012595/0001437749-26-012595-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001437749-26-012426", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Bryan Ganz", "who_key": "Ganz Bryan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9840.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "6 insiders now buying BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926012426/0001437749-26-012426-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001437749-25-012842", "src": "INSIDERS", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Emily Rooney", "who_key": "Rooney Emily", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51237.5, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 6 buying BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925012842/0001437749-25-012842-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805901}], "institutional": [{"id": "13DG-0001214659-26-011482", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 9.6% activist stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001214659-26-011482-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87341}, {"id": "13DG-0001214659-26-009947", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 9.9% activist stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001214659-26-009947-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0000315066-26-002237", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 7.2% passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0000315066-26-002237-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001214659-26-009123", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 9.9% activist stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001214659-26-009123-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-24", "mins": 146381}, {"id": "13DG-0002012383-26-002214", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.7% passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002214-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0001104659-26-082728", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. moves to a 1.4% passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001104659-26-082728-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001422848-26-000052", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. raises a passive stake in BYRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001422848-26-000052-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0001104659-26-044423", "src": "13DG", "ticker": "BYRN", "cik": "1354866", "company": "Byrna Technologies Inc.", "company_raw": "Byrna Technologies Inc.", "who": "Byrna Technologies Inc.", "who_key": "Byrna Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Byrna Technologies Inc. crosses 5% of BYRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/0001104659-26-044423-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288941}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Byrna Technologies, Inc. - Common Stock", "new_value": "Byrna Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001354866", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001354866", "applied": 1, "detected_at": "2026-09-10T23:37:57.101108"}]}, "key_people": [{"who": "Bryan Ganz", "who_key": "Ganz Bryan", "role": "CEO Pres Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 827490.0160000001, "sold": 4411022.052, "net": -3583532.0360000003, "trades": 15, "top_score": 54.2, "lean": "selling", "history": [{"action": "BUY", "amount": 9840.0, "date": "2026-04-15", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926012426/0001437749-26-012426-index.htm"}, {"action": "BUY", "amount": 9840.0, "date": "2026-04-15", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926012595/0001437749-26-012595-index.htm"}, {"action": "SELL", "amount": 1196000.0, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925030954/0001437749-25-030954-index.htm"}, {"action": "SELL", "amount": 1468520.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925004797/0001437749-25-004797-index.htm"}, {"action": "SELL", "amount": 392318.9904, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924035781/0001437749-24-035781-index.htm"}, {"action": "SELL", "amount": 45743.880000000005, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924030214/0001437749-24-030214-index.htm"}, {"action": "SELL", "amount": 671416.1250000001, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924029927/0001437749-24-029927-index.htm"}, {"action": "SELL", "amount": 268648.6608, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924028688/0001437749-24-028688-index.htm"}, {"action": "SELL", "amount": 368374.39580000006, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924029176/0001437749-24-029176-index.htm"}, {"action": "BUY", "amount": 54193.2, "date": "2023-10-16", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774923028444/0001437749-23-028444-index.htm"}, {"action": "BUY", "amount": 138008.21600000001, "date": "2022-10-07", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922023982/0001437749-22-023982-index.htm"}, {"action": "BUY", "amount": 99257.6, "date": "2022-07-12", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922017072/0001437749-22-017072-index.htm"}, {"action": "BUY", "amount": 89446.0, "date": "2022-02-17", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922004112/0001437749-22-004112-index.htm"}, {"action": "BUY", "amount": 176900.0, "date": "2021-10-15", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774921023786/0001437749-21-023786-index.htm"}, {"action": "BUY", "amount": 250005.0, "date": "2021-07-20", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000138713121008104/0001387131-21-008104-index.htm"}], "latest": {"action": "BUY", "amount": 9840.0, "date": "2026-04-15", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926012426/0001437749-26-012426-index.htm"}}, {"who": "Lisa Wager", "who_key": "Wager Lisa", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 130417.55, "sold": 992137.2167, "net": -861719.6667, "trades": 9, "top_score": 46.0, "lean": "selling", "history": [{"action": "SELL", "amount": 367293.75, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925004796/0001437749-25-004796-index.htm"}, {"action": "SELL", "amount": 41686.01500000001, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924029503/0001437749-24-029503-index.htm"}, {"action": "SELL", "amount": 850.5000000000001, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924029175/0001437749-24-029175-index.htm"}, {"action": "SELL", "amount": 307693.25, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924028687/0001437749-24-028687-index.htm"}, {"action": "SELL", "amount": 99996.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924018523/0001437749-24-018523-index.htm"}, {"action": "SELL", "amount": 93407.0969, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924017902/0001437749-24-017902-index.htm"}, {"action": "SELL", "amount": 81210.6048, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924005434/0001437749-24-005434-index.htm"}, {"action": "BUY", "amount": 55405.55, "date": "2022-02-18", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922004111/0001437749-22-004111-index.htm"}, {"action": "BUY", "amount": 75012.0, "date": "2021-07-20", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000138713121008102/0001387131-21-008102-index.htm"}], "latest": {"action": "SELL", "amount": 367293.75, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925004796/0001437749-25-004796-index.htm"}}, {"who": "Luan Pham", "who_key": "Pham Luan", "role": "Chief Mktg and Rev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50190.09419999999, "sold": 1010905.3428, "net": -960715.2486, "trades": 3, "top_score": 43.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1010905.3428, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925004089/0001437749-25-004089-index.htm"}, {"action": "BUY", "amount": 20546.6142, "date": "2023-07-17", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774923020175/0001437749-23-020175-index.htm"}, {"action": "BUY", "amount": 29643.479999999996, "date": "2022-10-07", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922023983/0001437749-22-023983-index.htm"}], "latest": {"action": "SELL", "amount": 1010905.3428, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925004089/0001437749-25-004089-index.htm"}}, {"who": "Herbert Hughes", "who_key": "Hughes Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 89468.95370000001, "sold": 921698.6042, "net": -832229.6505, "trades": 9, "top_score": 38.7, "lean": "selling", "history": [{"action": "BUY", "amount": 15219.8567, "date": "2026-07-28", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024689/0001437749-26-024689-index.htm"}, {"action": "BUY", "amount": 74249.09700000001, "date": "2026-07-23", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024354/0001437749-26-024354-index.htm"}, {"action": "SELL", "amount": 145000.0, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925030955/0001437749-25-030955-index.htm"}, {"action": "SELL", "amount": 353862.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774925004798/0001437749-25-004798-index.htm"}, {"action": "SELL", "amount": 100376.99999999999, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924035782/0001437749-24-035782-index.htm"}, {"action": "SELL", "amount": 98047.95000000001, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924028686/0001437749-24-028686-index.htm"}, {"action": "SELL", "amount": 98584.1356, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924017901/0001437749-24-017901-index.htm"}, {"action": "SELL", "amount": 62913.759300000005, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924005261/0001437749-24-005261-index.htm"}, {"action": "SELL", "amount": 62913.759300000005, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774924009901/0001437749-24-009901-index.htm"}], "latest": {"action": "BUY", "amount": 15219.8567, "date": "2026-07-28", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024689/0001437749-26-024689-index.htm"}}, {"who": "Michael Wager", "who_key": "Wager Michael", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 360755.56, "sold": 0, "net": 360755.56, "trades": 5, "top_score": 56.5, "lean": "buying", "history": [{"action": "BUY", "amount": 102148.06, "date": "2022-10-07", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922023985/0001437749-22-023985-index.htm"}, {"action": "BUY", "amount": 77589.0, "date": "2022-07-12", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922017071/0001437749-22-017071-index.htm"}, {"action": "BUY", "amount": 45638.50000000001, "date": "2022-02-17", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922004113/0001437749-22-004113-index.htm"}, {"action": "BUY", "amount": 110389.99999999999, "date": "2021-10-15", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774921023787/0001437749-21-023787-index.htm"}, {"action": "BUY", "amount": 24990.0, "date": "2021-07-20", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000138713121008101/0001387131-21-008101-index.htm"}], "latest": {"action": "BUY", "amount": 102148.06, "date": "2022-10-07", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922023985/0001437749-22-023985-index.htm"}}, {"who": "Conn Q. Davis", "who_key": "Davis Conn Q.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 153689.25726827997, "sold": 0, "net": 153689.25726827997, "trades": 2, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 77002.57863414, "date": "2026-07-23", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024355/0001437749-26-024355-index.htm"}, {"action": "BUY", "amount": 76686.67863413999, "date": "2026-07-23", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024303/0001437749-26-024303-index.htm"}], "latest": {"action": "BUY", "amount": 77002.57863414, "date": "2026-07-23", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024355/0001437749-26-024355-index.htm"}}, {"who": "David North", "who_key": "North David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 140174.3408, "sold": 0, "net": 140174.3408, "trades": 5, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 4800.0, "date": "2023-10-19", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774923028791/0001437749-23-028791-index.htm"}, {"action": "BUY", "amount": 19636.5, "date": "2023-10-17", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774923028637/0001437749-23-028637-index.htm"}, {"action": "BUY", "amount": 14986.89, "date": "2023-10-13", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774923028445/0001437749-23-028445-index.htm"}, {"action": "BUY", "amount": 50749.950800000006, "date": "2022-10-07", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774922023984/0001437749-22-023984-index.htm"}, {"action": "BUY", "amount": 50001.0, "date": "2021-07-20", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000138713121008103/0001387131-21-008103-index.htm"}], "latest": {"action": "BUY", "amount": 4800.0, "date": "2023-10-19", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774923028791/0001437749-23-028791-index.htm"}}, {"who": "Tj Kennedy", "who_key": "Kennedy TJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102285.9, "sold": 0, "net": 102285.9, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 102285.9, "date": "2026-07-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024350/0001437749-26-024350-index.htm"}], "latest": {"action": "BUY", "amount": 102285.9, "date": "2026-07-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1354866/000143774926024350/0001437749-26-024350-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 46400.0}, {"date": "2026-10-15", "net": 70375.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032801", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001437749-26-032354", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-08", "title": "FORM 10-Q", "accession": "0001437749-26-032353", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001437749-26-031471", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0001437749-26-030707", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-011482", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001437749-26-029555", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-09-02", "title": "FORM DEF 14A", "accession": "0001437749-26-029518", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-02", "title": "FORM ARS", "accession": "0001437749-26-029519", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028928", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028001", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "FORM 3", "accession": "0001437749-26-027998", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027995", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-009947", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026652", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026647", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002237", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025237", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025236", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025235", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025234", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025233", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025232", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-28", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-009123", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024689", "price_sensitive": false}], "performance": {"ticker": "BYRN", "has_prices": true, "summary": {"n": 36, "avg": -0.20447470966616582, "win_rate": 0.3611111111111111, "best": 0.41839762611275966, "worst": -0.8031301482701811, "as_of": "2026-10-15"}, "buys": [{"who": "Roth Adam L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70375.0, "date": "2026-10-15", "score": 52.2, "ref_price": 4.78, "return": 0.0}, {"who": "ELMORE LEONARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46400.0, "date": "2026-08-06", "score": 38.1, "ref_price": 4.36, "return": 0.09633027522935778}, {"who": "Hughes Herbert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15219.8567, "date": "2026-07-28", "score": 29.7, "ref_price": 3.97, "return": 0.2040302267002519}, {"who": "Reed Chris Lavern", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29584.5, "date": "2026-07-24", "score": 35.1, "ref_price": 3.54, "return": 0.35028248587570626}, {"who": "Davis Conn Q.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 76686.67863413999, "date": "2026-07-23", "score": 50.3, "ref_price": 3.37, "return": 0.41839762611275966}, {"who": "Hughes Herbert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74249.09700000001, "date": "2026-07-23", "score": 38.7, "ref_price": 3.37, "return": 0.41839762611275966}, {"who": "Davis Conn Q.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 77002.57863414, "date": "2026-07-23", "score": 50.5, "ref_price": 3.37, "return": 0.41839762611275966}, {"who": "KEARNES LAURILEE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6830.0, "date": "2026-07-22", "score": 35.0, "ref_price": 3.54, "return": 0.35028248587570626}, {"who": "Kennedy TJ", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102285.9, "date": "2026-07-22", "score": 39.2, "ref_price": 3.54, "return": 0.35028248587570626}, {"who": "Ganz Bryan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9840.0, "date": "2026-04-15", "score": 22.5, "ref_price": 6.69, "return": -0.2855007473841555}, {"who": "Ganz Bryan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9840.0, "date": "2026-04-15", "score": 22.5, "ref_price": 6.69, "return": -0.2855007473841555}, {"who": "Rooney Emily", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51237.5, "date": "2025-04-22", "score": 36.7, "ref_price": 21.13, "return": -0.7737813535257927}, {"who": "Brasseur John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 14700.5768, "date": "2025-04-15", "score": 34.4, "ref_price": 20.31, "return": -0.7646479566715902}, {"who": "KEARNES LAURILEE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 18600.0, "date": "2024-11-15", "score": 44.0, "ref_price": 18.32, "return": -0.7390829694323143}, {"who": "KEARNES LAURILEE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 28076.399999999998, "date": "2024-10-10", "score": 55.1, "ref_price": 14.0, "return": -0.6585714285714285}, {"who": "North David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4800.0, "date": "2023-10-19", "score": 32.5, "ref_price": 4.04, "return": 0.18316831683168322}, {"who": "North David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19636.5, "date": "2023-10-17", "score": 42.7, "ref_price": 4.12, "return": 0.1601941747572816}, {"who": "Ganz Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 54193.2, "date": "2023-10-16", "score": 46.2, "ref_price": 3.42, "return": 0.3976608187134504}, {"who": "North David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14986.89, "date": "2023-10-13", "score": 42.8, "ref_price": 3.41, "return": 0.4017595307917889}, {"who": "Pham Luan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Mktg and Rev Officer", "amount": 20546.6142, "date": "2023-07-17", "score": 37.7, "ref_price": 3.91, "return": 0.2225063938618926}, {"who": "Wager Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 102148.06, "date": "2022-10-07", "score": 53.3, "ref_price": 5.03, "return": -0.049701789264413515}, {"who": "North David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50749.950800000006, "date": "2022-10-07", "score": 58.1, "ref_price": 5.03, "return": -0.049701789264413515}, {"who": "Pham Luan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Mktg and Rev Officer", "amount": 29643.479999999996, "date": "2022-10-07", "score": 43.5, "ref_price": 5.03, "return": -0.049701789264413515}, {"who": "Ganz Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 138008.21600000001, "date": "2022-10-07", "score": 51.1, "ref_price": 5.03, "return": -0.049701789264413515}, {"who": "Ganz Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 99257.6, "date": "2022-07-12", "score": 49.4, "ref_price": 7.9, "return": -0.3949367088607595}, {"who": "Wager Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 77589.0, "date": "2022-07-12", "score": 56.5, "ref_price": 7.9, "return": -0.3949367088607595}, {"who": "Wager Lisa", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate Secretary", "amount": 55405.55, "date": "2022-02-18", "score": 46.0, "ref_price": 8.13, "return": -0.41205412054120544}, {"who": "Wager Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 45638.50000000001, "date": "2022-02-17", "score": 53.8, "ref_price": 9.03, "return": -0.47065337763012177}, {"who": "Ganz Bryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, Chairman, Director", "amount": 89446.0, "date": "2022-02-17", "score": 48.7, "ref_price": 9.03, "return": -0.47065337763012177}, {"who": "Wager Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 110389.99999999999, "date": "2021-10-15", "score": 43.3, "ref_price": 17.97, "return": -0.7340011129660544}, {"who": "Ganz Bryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, Chairman, Director", "amount": 176900.0, "date": "2021-10-15", "score": 52.3, "ref_price": 17.97, "return": -0.7340011129660544}, {"who": "Reed Chris Lavern", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9996.0, "date": "2021-07-20", "score": 29.7, "ref_price": 24.28, "return": -0.8031301482701811}, {"who": "Ganz Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO Pres Chairman of the Board, Director", "amount": 250005.0, "date": "2021-07-20", "score": 54.2, "ref_price": 24.28, "return": -0.8031301482701811}, {"who": "North David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50001.0, "date": "2021-07-20", "score": 43.0, "ref_price": 24.28, "return": -0.8031301482701811}, {"who": "Wager Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 75012.0, "date": "2021-07-20", "score": 41.6, "ref_price": 24.28, "return": -0.8031301482701811}, {"who": "Wager Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 24990.0, "date": "2021-07-20", "score": 35.7, "ref_price": 24.28, "return": -0.8031301482701811}]}, "price_series": [{"date": "2020-03-04", "close": 2.775, "volume": 412.0}, {"date": "2020-03-05", "close": 2.5, "volume": 1718.0}, {"date": "2020-03-06", "close": 2.745, "volume": 7697.0}, {"date": "2020-03-09", "close": 2.5, "volume": 1154.0}, {"date": "2020-03-10", "close": 2.5, "volume": 4815.0}, {"date": "2020-03-11", "close": 2.5, "volume": 395.0}, {"date": "2020-03-12", "close": 1.928, "volume": 2710.0}, {"date": "2020-03-13", "close": 2.25, "volume": 2200.0}, {"date": "2020-03-16", "close": 2.739, "volume": 135.0}, {"date": "2020-03-17", "close": 1.7, "volume": 1836.0}, {"date": "2020-03-18", "close": 2.2034, "volume": 1017.0}, {"date": "2020-03-19", "close": 2.3, "volume": 1120.0}, {"date": "2020-03-20", "close": 2.1242, "volume": 2775.0}, {"date": "2020-03-23", "close": 2.1, "volume": 980.0}, {"date": "2020-03-24", "close": 2.1474, "volume": 1760.0}, {"date": "2020-03-25", "close": 2.4, "volume": 7594.0}, {"date": "2020-03-26", "close": 2.6043, "volume": 1281.0}, {"date": "2020-03-27", "close": 2.3, "volume": 5454.0}, {"date": "2020-03-30", "close": 2.32, "volume": 4130.0}, {"date": "2020-03-31", "close": 2.386, "volume": 3348.0}, {"date": "2020-04-01", "close": 2.5, "volume": 763.0}, {"date": "2020-04-02", "close": 2.5, "volume": 6190.0}, {"date": "2020-04-03", "close": 2.488, "volume": 19758.0}, {"date": "2020-04-06", "close": 2.3, "volume": 25886.0}, {"date": "2020-04-07", "close": 2.496, "volume": 30514.0}, {"date": "2020-04-08", "close": 2.495, "volume": 29703.0}, {"date": "2020-04-09", "close": 2.2, "volume": 22780.0}, {"date": "2020-04-13", "close": 2.04, "volume": 13797.0}, {"date": "2020-04-14", "close": 2.071, "volume": 17274.0}, {"date": "2020-04-15", "close": 2.08, "volume": 767.0}, {"date": "2020-04-16", "close": 2.475, "volume": 5373.0}, {"date": "2020-04-17", "close": 2.5, "volume": 5702.0}, {"date": "2020-04-20", "close": 2.42, "volume": 20781.0}, {"date": "2020-04-21", "close": 2.49, "volume": 311.0}, {"date": "2020-04-22", "close": 2.58, "volume": 8596.0}, {"date": "2020-04-23", "close": 2.54, "volume": 16640.0}, {"date": "2020-04-24", "close": 2.5, "volume": 2730.0}, {"date": "2020-04-27", "close": 2.5, "volume": 4305.0}, {"date": "2020-04-28", "close": 2.894, "volume": 24255.0}, {"date": "2020-04-29", "close": 2.885, "volume": 8973.0}, {"date": "2020-04-30", "close": 3.08, "volume": 10676.0}, {"date": "2020-05-01", "close": 3.6, "volume": 75853.0}, {"date": "2020-05-04", "close": 3.775, "volume": 20930.0}, {"date": "2020-05-05", "close": 4.0, "volume": 3557.0}, {"date": "2020-05-06", "close": 3.99, "volume": 13944.0}, {"date": "2020-05-07", "close": 4.307, "volume": 16284.0}, {"date": "2020-05-08", "close": 4.35, "volume": 11814.0}, {"date": "2020-05-11", "close": 4.2, "volume": 10413.0}, {"date": "2020-05-12", "close": 4.4556, "volume": 5460.0}, {"date": "2020-05-13", "close": 4.3594, "volume": 3907.0}, {"date": "2020-05-14", "close": 4.449, "volume": 2443.0}, {"date": "2020-05-15", "close": 4.305, "volume": 5144.0}, {"date": "2020-05-18", "close": 4.4, "volume": 4677.0}, {"date": "2020-05-19", "close": 4.225, "volume": 63528.0}, {"date": "2020-05-20", "close": 4.3625, "volume": 1668.0}, {"date": "2020-05-21", "close": 4.264, "volume": 8744.0}, {"date": "2020-05-22", "close": 4.2, "volume": 8931.0}, {"date": "2020-05-26", "close": 4.0, "volume": 15568.0}, {"date": "2020-05-27", "close": 4.0, "volume": 5302.0}, {"date": "2020-05-28", "close": 4.2, "volume": 5616.0}, {"date": "2020-05-29", "close": 4.299, "volume": 19109.0}, {"date": "2020-06-01", "close": 4.3488, "volume": 6710.0}, {"date": "2020-06-02", "close": 5.299, "volume": 36916.0}, {"date": "2020-06-03", "close": 6.7, "volume": 53387.0}, {"date": "2020-06-04", "close": 6.25, "volume": 25190.0}, {"date": "2020-06-05", "close": 6.0, "volume": 18073.0}, {"date": "2020-06-08", "close": 6.044, "volume": 23355.0}, {"date": "2020-06-09", "close": 6.2, "volume": 13397.0}, {"date": "2020-06-10", "close": 11.05, "volume": 788287.0}, {"date": "2020-06-11", "close": 13.5, "volume": 232367.0}, {"date": "2020-06-12", "close": 14.33, "volume": 203338.0}, {"date": "2020-06-15", "close": 16.5, "volume": 219666.0}, {"date": "2020-06-16", "close": 14.8, "volume": 255838.0}, {"date": "2020-06-17", "close": 14.6, "volume": 78961.0}, {"date": "2020-06-18", "close": 13.8, "volume": 84713.0}, {"date": "2020-06-19", "close": 13.6, "volume": 111137.0}, {"date": "2020-06-22", "close": 14.2, "volume": 38339.0}, {"date": "2020-06-23", "close": 14.3, "volume": 48384.0}, {"date": "2020-06-24", "close": 14.4, "volume": 25961.0}, {"date": "2020-06-25", "close": 14.3, "volume": 17862.0}, {"date": "2020-06-26", "close": 14.1, "volume": 27577.0}, {"date": "2020-06-29", "close": 13.9, "volume": 30344.0}, {"date": "2020-06-30", "close": 14.0, "volume": 31263.0}, {"date": "2020-07-01", "close": 14.3, "volume": 12431.0}, {"date": "2020-07-02", "close": 13.8, "volume": 21735.0}, {"date": "2020-07-06", "close": 13.135, "volume": 73377.0}, {"date": "2020-07-07", "close": 13.1, "volume": 106093.0}, {"date": "2020-07-08", "close": 13.017, "volume": 34466.0}, {"date": "2020-07-09", "close": 12.699, "volume": 32148.0}, {"date": "2020-07-10", "close": 12.7, "volume": 14205.0}, {"date": "2020-07-13", "close": 12.6, "volume": 27501.0}, {"date": "2020-07-14", "close": 11.9, "volume": 36564.0}, {"date": "2020-07-15", "close": 12.2, "volume": 21314.0}, {"date": "2020-07-16", "close": 12.6, "volume": 31010.0}, {"date": "2020-07-17", "close": 12.5, "volume": 7073.0}, {"date": "2020-07-20", "close": 12.7, "volume": 16933.0}, {"date": "2020-07-21", "close": 12.5, "volume": 24855.0}, {"date": "2020-07-22", "close": 12.4, "volume": 24935.0}, {"date": "2020-07-23", "close": 13.8, "volume": 202520.0}, {"date": "2020-07-24", "close": 13.6, "volume": 34622.0}, {"date": "2020-07-27", "close": 13.8, "volume": 29900.0}, {"date": "2020-07-28", "close": 13.49, "volume": 13832.0}, {"date": "2020-07-29", "close": 13.25, "volume": 12812.0}, {"date": "2020-07-30", "close": 13.1, "volume": 20722.0}, {"date": "2020-07-31", "close": 12.6, "volume": 22896.0}, {"date": "2020-08-03", "close": 13.3, "volume": 11331.0}, {"date": "2020-08-04", "close": 13.5, "volume": 11312.0}, {"date": "2020-08-05", "close": 13.9, "volume": 51682.0}, {"date": "2020-08-06", "close": 13.5, "volume": 11149.0}, {"date": "2020-08-07", "close": 13.9, "volume": 11967.0}, {"date": "2020-08-10", "close": 14.6, "volume": 55570.0}, {"date": "2020-08-11", "close": 15.0, "volume": 69423.0}, {"date": "2020-08-12", "close": 15.764, "volume": 89952.0}, {"date": "2020-08-13", "close": 16.794, "volume": 77971.0}, {"date": "2020-08-14", "close": 17.4, "volume": 83394.0}, {"date": "2020-08-17", "close": 18.0, "volume": 68936.0}, {"date": "2020-08-18", "close": 18.6, "volume": 52696.0}, {"date": "2020-08-19", "close": 19.4, "volume": 40490.0}, {"date": "2020-08-20", "close": 20.029, "volume": 45166.0}, {"date": "2020-08-21", "close": 19.8, "volume": 39811.0}, {"date": "2020-08-24", "close": 19.9, "volume": 43880.0}, {"date": "2020-08-25", "close": 20.0, "volume": 46309.0}, {"date": "2020-08-26", "close": 19.306, "volume": 34494.0}, {"date": "2020-08-27", "close": 18.7, "volume": 55445.0}, {"date": "2020-08-28", "close": 16.246, "volume": 71633.0}, {"date": "2020-08-31", "close": 15.8, "volume": 99894.0}, {"date": "2020-09-01", "close": 17.0, "volume": 49846.0}, {"date": "2020-09-02", "close": 17.7, "volume": 14325.0}, {"date": "2020-09-03", "close": 17.8, "volume": 19125.0}, {"date": "2020-09-04", "close": 18.084, "volume": 24530.0}, {"date": "2020-09-08", "close": 18.399, "volume": 26981.0}, {"date": "2020-09-09", "close": 17.5, "volume": 14702.0}, {"date": "2020-09-10", "close": 17.5, "volume": 22649.0}, {"date": "2020-09-11", "close": 17.7, "volume": 24474.0}, {"date": "2020-09-14", "close": 17.4, "volume": 15506.0}, {"date": "2020-09-15", "close": 17.3, "volume": 29808.0}, {"date": "2020-09-16", "close": 17.35, "volume": 19052.0}, {"date": "2020-09-17", "close": 16.8, "volume": 27771.0}, {"date": "2020-09-18", "close": 16.9, "volume": 9360.0}, {"date": "2020-09-21", "close": 15.4, "volume": 63659.0}, {"date": "2020-09-22", "close": 15.6, "volume": 9666.0}, {"date": "2020-09-23", "close": 15.6, "volume": 17269.0}, {"date": "2020-09-24", "close": 15.2, "volume": 12121.0}, {"date": "2020-09-25", "close": 16.0, "volume": 19977.0}, {"date": "2020-09-28", "close": 15.699, "volume": 17583.0}, {"date": "2020-09-29", "close": 15.6, "volume": 24056.0}, {"date": "2020-09-30", "close": 16.0, "volume": 7146.0}, {"date": "2020-10-01", "close": 15.8, "volume": 13631.0}, {"date": "2020-10-02", "close": 15.6, "volume": 12293.0}, {"date": "2020-10-05", "close": 15.6, "volume": 6716.0}, {"date": "2020-10-06", "close": 15.5, "volume": 11217.0}, {"date": "2020-10-07", "close": 15.6, "volume": 13814.0}, {"date": "2020-10-08", "close": 16.2, "volume": 22529.0}, {"date": "2020-10-09", "close": 16.24, "volume": 14217.0}, {"date": "2020-10-12", "close": 16.2, "volume": 10865.0}, {"date": "2020-10-13", "close": 16.5, "volume": 18487.0}, {"date": "2020-10-14", "close": 16.5, "volume": 8236.0}, {"date": "2020-10-15", "close": 16.3, "volume": 16489.0}, {"date": "2020-10-16", "close": 16.3, "volume": 10144.0}, {"date": "2020-10-19", "close": 15.4, "volume": 19527.0}, {"date": "2020-10-20", "close": 15.3, "volume": 19232.0}, {"date": "2020-10-21", "close": 15.0, "volume": 28896.0}, {"date": "2020-10-22", "close": 14.604, "volume": 21057.0}, {"date": "2020-10-23", "close": 14.9, "volume": 14736.0}, {"date": "2020-10-26", "close": 14.399, "volume": 17235.0}, {"date": "2020-10-27", "close": 14.4, "volume": 15502.0}, {"date": "2020-10-28", "close": 14.6, "volume": 47327.0}, {"date": "2020-10-29", "close": 15.0, "volume": 16082.0}, {"date": "2020-10-30", "close": 14.8, "volume": 36193.0}, {"date": "2020-11-02", "close": 14.7, "volume": 11509.0}, {"date": "2020-11-03", "close": 14.9, "volume": 8758.0}, {"date": "2020-11-04", "close": 14.799, "volume": 22323.0}, {"date": "2020-11-05", "close": 14.284, "volume": 13028.0}, {"date": "2020-11-06", "close": 14.5, "volume": 18712.0}, {"date": "2020-11-09", "close": 14.4, "volume": 19048.0}, {"date": "2020-11-10", "close": 14.1, "volume": 16119.0}, {"date": "2020-11-11", "close": 14.2, "volume": 11221.0}, {"date": "2020-11-12", "close": 14.1, "volume": 22474.0}, {"date": "2020-11-13", "close": 14.214, "volume": 4777.0}, {"date": "2020-11-16", "close": 14.0, "volume": 12590.0}, {"date": "2020-11-17", "close": 14.2, "volume": 14964.0}, {"date": "2020-11-18", "close": 14.4, "volume": 12564.0}, {"date": "2020-11-19", "close": 14.45, "volume": 20070.0}, {"date": "2020-11-20", "close": 14.4, "volume": 10911.0}, {"date": "2020-11-23", "close": 14.3, "volume": 11061.0}, {"date": "2020-11-24", "close": 14.3, "volume": 19750.0}, {"date": "2020-11-25", "close": 13.9, "volume": 19878.0}, {"date": "2020-11-27", "close": 14.2, "volume": 8388.0}, {"date": "2020-11-30", "close": 14.0952, "volume": 18178.0}, {"date": "2020-12-01", "close": 14.0, "volume": 16096.0}, {"date": "2020-12-02", "close": 13.88, "volume": 28649.0}, {"date": "2020-12-03", "close": 13.9, "volume": 12348.0}, {"date": "2020-12-04", "close": 14.6, "volume": 45828.0}, {"date": "2020-12-07", "close": 16.2, "volume": 37645.0}, {"date": "2020-12-08", "close": 16.9, "volume": 43021.0}, {"date": "2020-12-09", "close": 16.01, "volume": 44576.0}, {"date": "2020-12-10", "close": 16.4, "volume": 15829.0}, {"date": "2020-12-11", "close": 15.9, "volume": 22405.0}, {"date": "2020-12-14", "close": 16.01, "volume": 13651.0}, {"date": "2020-12-15", "close": 16.099, "volume": 19431.0}, {"date": "2020-12-16", "close": 16.003, "volume": 14119.0}, {"date": "2020-12-17", "close": 16.1, "volume": 11385.0}, {"date": "2020-12-18", "close": 15.8, "volume": 9199.0}, {"date": "2020-12-21", "close": 15.4, "volume": 16394.0}, {"date": "2020-12-22", "close": 14.5, "volume": 24879.0}, {"date": "2020-12-23", "close": 15.0, "volume": 14008.0}, {"date": "2020-12-24", "close": 14.9, "volume": 11103.0}, {"date": "2020-12-28", "close": 14.9, "volume": 25598.0}, {"date": "2020-12-29", "close": 14.9, "volume": 12893.0}, {"date": "2020-12-30", "close": 14.9, "volume": 12133.0}, {"date": "2020-12-31", "close": 14.5, "volume": 25542.0}, {"date": "2021-01-04", "close": 14.6, "volume": 28766.0}, {"date": "2021-01-05", "close": 14.5, "volume": 28115.0}, {"date": "2021-01-06", "close": 14.25, "volume": 54563.0}, {"date": "2021-01-07", "close": 14.4, "volume": 24806.0}, {"date": "2021-01-08", "close": 14.0, "volume": 50163.0}, {"date": "2021-01-11", "close": 14.0, "volume": 31239.0}, {"date": "2021-01-12", "close": 14.0, "volume": 13753.0}, {"date": "2021-01-13", "close": 14.0, "volume": 28295.0}, {"date": "2021-01-14", "close": 14.1, "volume": 28111.0}, {"date": "2021-01-15", "close": 14.0, "volume": 20303.0}, {"date": "2021-01-19", "close": 13.936, "volume": 14240.0}, {"date": "2021-01-20", "close": 14.3, "volume": 24636.0}, {"date": "2021-01-21", "close": 14.0, "volume": 18038.0}, {"date": "2021-01-22", "close": 13.9, "volume": 18840.0}, {"date": "2021-01-25", "close": 13.89, "volume": 19833.0}, {"date": "2021-01-26", "close": 14.0, "volume": 9612.0}, {"date": "2021-01-27", "close": 13.7, "volume": 58924.0}, {"date": "2021-01-28", "close": 13.5, "volume": 23976.0}, {"date": "2021-01-29", "close": 13.6, "volume": 15748.0}, {"date": "2021-02-01", "close": 13.399, "volume": 40120.0}, {"date": "2021-02-02", "close": 13.9, "volume": 20381.0}, {"date": "2021-02-03", "close": 14.6, "volume": 30297.0}, {"date": "2021-02-04", "close": 14.65, "volume": 19636.0}, {"date": "2021-02-05", "close": 15.3, "volume": 37696.0}, {"date": "2021-02-08", "close": 16.2, "volume": 76241.0}, {"date": "2021-02-09", "close": 16.3, "volume": 15514.0}, {"date": "2021-02-10", "close": 16.3, "volume": 25175.0}, {"date": "2021-02-11", "close": 16.5, "volume": 16813.0}, {"date": "2021-02-12", "close": 16.6, "volume": 26264.0}, {"date": "2021-02-16", "close": 16.328, "volume": 46193.0}, {"date": "2021-02-17", "close": 16.4, "volume": 24674.0}, {"date": "2021-02-18", "close": 16.4, "volume": 14560.0}, {"date": "2021-02-19", "close": 15.0, "volume": 77084.0}, {"date": "2021-02-22", "close": 14.4, "volume": 23227.0}, {"date": "2021-02-23", "close": 14.4, "volume": 18834.0}, {"date": "2021-02-24", "close": 14.9, "volume": 8395.0}, {"date": "2021-02-25", "close": 14.5, "volume": 14707.0}, {"date": "2021-02-26", "close": 14.95, "volume": 28585.0}, {"date": "2021-03-01", "close": 14.8, "volume": 9787.0}, {"date": "2021-03-02", "close": 14.736, "volume": 5181.0}, {"date": "2021-03-03", "close": 14.2, "volume": 58779.0}, {"date": "2021-03-04", "close": 14.0, "volume": 25343.0}, {"date": "2021-03-05", "close": 13.7, "volume": 19784.0}, {"date": "2021-03-08", "close": 13.4, "volume": 9473.0}, {"date": "2021-03-09", "close": 13.3, "volume": 14271.0}, {"date": "2021-03-10", "close": 13.3, "volume": 36177.0}, {"date": "2021-03-11", "close": 13.5, "volume": 12767.0}, {"date": "2021-03-12", "close": 13.2, "volume": 24134.0}, {"date": "2021-03-15", "close": 13.2, "volume": 32504.0}, {"date": "2021-03-16", "close": 12.5, "volume": 36375.0}, {"date": "2021-03-17", "close": 12.1, "volume": 27346.0}, {"date": "2021-03-18", "close": 11.8, "volume": 15510.0}, {"date": "2021-03-19", "close": 12.5, "volume": 64872.0}, {"date": "2021-03-22", "close": 12.2, "volume": 9280.0}, {"date": "2021-03-23", "close": 12.5, "volume": 15624.0}, {"date": "2021-03-24", "close": 12.3, "volume": 8625.0}, {"date": "2021-03-25", "close": 12.2, "volume": 7903.0}, {"date": "2021-03-26", "close": 12.3, "volume": 5599.0}, {"date": "2021-03-29", "close": 12.3, "volume": 8851.0}, {"date": "2021-03-30", "close": 12.5, "volume": 9892.0}, {"date": "2021-03-31", "close": 12.8, "volume": 7276.0}, {"date": "2021-04-01", "close": 12.7, "volume": 15074.0}, {"date": "2021-04-05", "close": 12.4, "volume": 8226.0}, {"date": "2021-04-06", "close": 12.2, "volume": 8078.0}, {"date": "2021-04-07", "close": 12.2, "volume": 2733.0}, {"date": "2021-04-08", "close": 12.1, "volume": 3303.0}, {"date": "2021-04-09", "close": 12.6, "volume": 6818.0}, {"date": "2021-04-12", "close": 13.4, "volume": 18974.0}, {"date": "2021-04-13", "close": 15.9, "volume": 218432.0}, {"date": "2021-04-14", "close": 19.7, "volume": 361803.0}, {"date": "2021-04-15", "close": 20.61, "volume": 256270.0}, {"date": "2021-04-16", "close": 19.9, "volume": 147725.0}, {"date": "2021-04-19", "close": 18.9, "volume": 73250.0}, {"date": "2021-04-20", "close": 18.9, "volume": 44693.0}, {"date": "2021-04-21", "close": 18.5, "volume": 52784.0}, {"date": "2021-04-22", "close": 18.2, "volume": 34281.0}, {"date": "2021-04-23", "close": 18.8, "volume": 36946.0}, {"date": "2021-04-26", "close": 19.0, "volume": 55917.0}, {"date": "2021-04-27", "close": 21.38, "volume": 53796.0}, {"date": "2021-04-28", "close": 22.37, "volume": 52830.0}, {"date": "2021-04-29", "close": 21.5, "volume": 53501.0}, {"date": "2021-04-30", "close": 20.8625, "volume": 27435.0}, {"date": "2021-05-03", "close": 20.9, "volume": 34163.0}, {"date": "2021-05-04", "close": 21.4, "volume": 43592.0}, {"date": "2021-05-05", "close": 21.99, "volume": 71601.0}, {"date": "2021-05-06", "close": 23.5, "volume": 86723.0}, {"date": "2021-05-07", "close": 23.08, "volume": 112308.0}, {"date": "2021-05-10", "close": 24.0, "volume": 83506.0}, {"date": "2021-05-11", "close": 25.97, "volume": 271586.0}, {"date": "2021-05-12", "close": 26.36, "volume": 185913.0}, {"date": "2021-05-13", "close": 26.32, "volume": 160533.0}, {"date": "2021-05-14", "close": 26.35, "volume": 52527.0}, {"date": "2021-05-17", "close": 26.89, "volume": 103492.0}, {"date": "2021-05-18", "close": 26.96, "volume": 86736.0}, {"date": "2021-05-19", "close": 26.99, "volume": 51545.0}, {"date": "2021-05-20", "close": 26.9, "volume": 97396.0}, {"date": "2021-05-21", "close": 26.87, "volume": 63561.0}, {"date": "2021-05-24", "close": 26.41, "volume": 84552.0}, {"date": "2021-05-25", "close": 25.95, "volume": 62940.0}, {"date": "2021-05-26", "close": 24.78, "volume": 123345.0}, {"date": "2021-05-27", "close": 24.25, "volume": 96443.0}, {"date": "2021-05-28", "close": 24.0, "volume": 125115.0}, {"date": "2021-06-01", "close": 23.67, "volume": 118064.0}, {"date": "2021-06-02", "close": 23.68, "volume": 139001.0}, {"date": "2021-06-03", "close": 23.55, "volume": 67088.0}, {"date": "2021-06-04", "close": 23.7, "volume": 58784.0}, {"date": "2021-06-07", "close": 23.97, "volume": 275571.0}, {"date": "2021-06-08", "close": 24.11, "volume": 160916.0}, {"date": "2021-06-09", "close": 23.95, "volume": 74184.0}, {"date": "2021-06-10", "close": 24.19, "volume": 94824.0}, {"date": "2021-06-11", "close": 24.06, "volume": 107983.0}, {"date": "2021-06-14", "close": 24.09, "volume": 187009.0}, {"date": "2021-06-15", "close": 24.68, "volume": 146268.0}, {"date": "2021-06-16", "close": 25.28, "volume": 251659.0}, {"date": "2021-06-17", "close": 25.75, "volume": 265313.0}, {"date": "2021-06-18", "close": 25.6, "volume": 933019.0}, {"date": "2021-06-21", "close": 24.96, "volume": 201573.0}, {"date": "2021-06-22", "close": 24.93, "volume": 181820.0}, {"date": "2021-06-23", "close": 25.24, "volume": 195786.0}, {"date": "2021-06-24", "close": 23.89, "volume": 467471.0}, {"date": "2021-06-25", "close": 22.72, "volume": 1458606.0}, {"date": "2021-06-28", "close": 22.61, "volume": 106785.0}, {"date": "2021-06-29", "close": 23.48, "volume": 127720.0}, {"date": "2021-06-30", "close": 22.72, "volume": 297223.0}, {"date": "2021-07-01", "close": 21.48, "volume": 143274.0}, {"date": "2021-07-02", "close": 20.93, "volume": 112597.0}, {"date": "2021-07-06", "close": 21.19, "volume": 143226.0}, {"date": "2021-07-07", "close": 21.33, "volume": 138258.0}, {"date": "2021-07-08", "close": 21.32, "volume": 70548.0}, {"date": "2021-07-09", "close": 21.35, "volume": 37070.0}, {"date": "2021-07-12", "close": 21.57, "volume": 77543.0}, {"date": "2021-07-13", "close": 23.3, "volume": 157178.0}, {"date": "2021-07-14", "close": 22.34, "volume": 170836.0}, {"date": "2021-07-15", "close": 22.52, "volume": 168169.0}, {"date": "2021-07-16", "close": 25.41, "volume": 1858910.0}, {"date": "2021-07-19", "close": 24.06, "volume": 319816.0}, {"date": "2021-07-20", "close": 24.28, "volume": 305455.0}, {"date": "2021-07-21", "close": 23.83, "volume": 134084.0}, {"date": "2021-07-22", "close": 24.0, "volume": 170999.0}, {"date": "2021-07-23", "close": 24.0, "volume": 91266.0}, {"date": "2021-07-26", "close": 23.03, "volume": 162266.0}, {"date": "2021-07-27", "close": 22.77, "volume": 260149.0}, {"date": "2021-07-28", "close": 23.41, "volume": 229342.0}, {"date": "2021-07-29", "close": 24.11, "volume": 247515.0}, {"date": "2021-07-30", "close": 24.0, "volume": 192249.0}, {"date": "2021-08-02", "close": 24.4, "volume": 171095.0}, {"date": "2021-08-03", "close": 24.45, "volume": 219701.0}, {"date": "2021-08-04", "close": 24.52, "volume": 158825.0}, {"date": "2021-08-05", "close": 24.33, "volume": 127413.0}, {"date": "2021-08-06", "close": 24.66, "volume": 228698.0}, {"date": "2021-08-09", "close": 24.56, "volume": 93606.0}, {"date": "2021-08-10", "close": 24.36, "volume": 541701.0}, {"date": "2021-08-11", "close": 24.35, "volume": 229226.0}, {"date": "2021-08-12", "close": 24.3, "volume": 52649.0}, {"date": "2021-08-13", "close": 24.31, "volume": 60714.0}, {"date": "2021-08-16", "close": 24.04, "volume": 107992.0}, {"date": "2021-08-17", "close": 23.87, "volume": 187955.0}, {"date": "2021-08-18", "close": 24.12, "volume": 143725.0}, {"date": "2021-08-19", "close": 24.3, "volume": 150162.0}, {"date": "2021-08-20", "close": 26.3, "volume": 579058.0}, {"date": "2021-08-23", "close": 28.77, "volume": 786736.0}, {"date": "2021-08-24", "close": 28.8, "volume": 250489.0}, {"date": "2021-08-25", "close": 28.9, "volume": 187717.0}, {"date": "2021-08-26", "close": 29.9, "volume": 442935.0}, {"date": "2021-08-27", "close": 29.41, "volume": 384403.0}, {"date": "2021-08-30", "close": 29.05, "volume": 436142.0}, {"date": "2021-08-31", "close": 29.28, "volume": 324420.0}, {"date": "2021-09-01", "close": 29.0, "volume": 294941.0}, {"date": "2021-09-02", "close": 29.02, "volume": 524788.0}, {"date": "2021-09-03", "close": 29.78, "volume": 451456.0}, {"date": "2021-09-07", "close": 29.69, "volume": 526038.0}, {"date": "2021-09-08", "close": 29.23, "volume": 283317.0}, {"date": "2021-09-09", "close": 27.98, "volume": 677395.0}, {"date": "2021-09-10", "close": 27.53, "volume": 264224.0}, {"date": "2021-09-13", "close": 26.65, "volume": 353476.0}, {"date": "2021-09-14", "close": 26.55, "volume": 224624.0}, {"date": "2021-09-15", "close": 26.77, "volume": 325945.0}, {"date": "2021-09-16", "close": 24.25, "volume": 324241.0}, {"date": "2021-09-17", "close": 23.15, "volume": 1303787.0}, {"date": "2021-09-20", "close": 23.95, "volume": 282148.0}, {"date": "2021-09-21", "close": 22.82, "volume": 279623.0}, {"date": "2021-09-22", "close": 22.76, "volume": 177459.0}, {"date": "2021-09-23", "close": 23.35, "volume": 167659.0}, {"date": "2021-09-24", "close": 22.63, "volume": 108841.0}, {"date": "2021-09-27", "close": 22.39, "volume": 118093.0}, {"date": "2021-09-28", "close": 21.75, "volume": 206851.0}, {"date": "2021-09-29", "close": 21.98, "volume": 176390.0}, {"date": "2021-09-30", "close": 21.86, "volume": 196804.0}, {"date": "2021-10-01", "close": 22.21, "volume": 154123.0}, {"date": "2021-10-04", "close": 21.97, "volume": 150475.0}, {"date": "2021-10-05", "close": 21.82, "volume": 125158.0}, {"date": "2021-10-06", "close": 21.22, "volume": 165672.0}, {"date": "2021-10-07", "close": 21.31, "volume": 200309.0}, {"date": "2021-10-08", "close": 20.76, "volume": 306624.0}, {"date": "2021-10-11", "close": 20.2, "volume": 422445.0}, {"date": "2021-10-12", "close": 20.15, "volume": 212790.0}, {"date": "2021-10-13", "close": 18.83, "volume": 386588.0}, {"date": "2021-10-14", "close": 16.94, "volume": 1006433.0}, {"date": "2021-10-15", "close": 17.97, "volume": 773288.0}, {"date": "2021-10-18", "close": 18.91, "volume": 461147.0}, {"date": "2021-10-19", "close": 19.35, "volume": 262524.0}, {"date": "2021-10-20", "close": 18.14, "volume": 257209.0}, {"date": "2021-10-21", "close": 17.34, "volume": 274301.0}, {"date": "2021-10-22", "close": 17.29, "volume": 260044.0}, {"date": "2021-10-25", "close": 17.55, "volume": 298002.0}, {"date": "2021-10-26", "close": 16.93, "volume": 381492.0}, {"date": "2021-10-27", "close": 16.92, "volume": 156425.0}, {"date": "2021-10-28", "close": 16.76, "volume": 237634.0}, {"date": "2021-10-29", "close": 16.85, "volume": 169137.0}, {"date": "2021-11-01", "close": 16.34, "volume": 364849.0}, {"date": "2021-11-02", "close": 16.7, "volume": 433834.0}, {"date": "2021-11-03", "close": 16.45, "volume": 258220.0}, {"date": "2021-11-04", "close": 15.93, "volume": 165939.0}, {"date": "2021-11-05", "close": 15.13, "volume": 526369.0}, {"date": "2021-11-08", "close": 16.14, "volume": 314443.0}, {"date": "2021-11-09", "close": 15.69, "volume": 112890.0}, {"date": "2021-11-10", "close": 15.24, "volume": 219802.0}, {"date": "2021-11-11", "close": 15.48, "volume": 159939.0}, {"date": "2021-11-12", "close": 15.83, "volume": 231892.0}, {"date": "2021-11-15", "close": 16.62, "volume": 243640.0}, {"date": "2021-11-16", "close": 16.98, "volume": 290328.0}, {"date": "2021-11-17", "close": 16.63, "volume": 177861.0}, {"date": "2021-11-18", "close": 16.88, "volume": 245957.0}, {"date": "2021-11-19", "close": 16.11, "volume": 316000.0}, {"date": "2021-11-22", "close": 15.28, "volume": 210291.0}, {"date": "2021-11-23", "close": 14.52, "volume": 563635.0}, {"date": "2021-11-24", "close": 15.28, "volume": 121809.0}, {"date": "2021-11-26", "close": 15.26, "volume": 114308.0}, {"date": "2021-11-29", "close": 14.62, "volume": 263126.0}, {"date": "2021-11-30", "close": 14.72, "volume": 132411.0}, {"date": "2021-12-01", "close": 14.37, "volume": 157980.0}, {"date": "2021-12-02", "close": 13.73, "volume": 276703.0}, {"date": "2021-12-03", "close": 13.07, "volume": 150106.0}, {"date": "2021-12-06", "close": 15.16, "volume": 819740.0}, {"date": "2021-12-07", "close": 15.8, "volume": 338960.0}, {"date": "2021-12-08", "close": 15.82, "volume": 158909.0}, {"date": "2021-12-09", "close": 15.71, "volume": 165750.0}, {"date": "2021-12-10", "close": 15.22, "volume": 146679.0}, {"date": "2021-12-13", "close": 14.4, "volume": 141772.0}, {"date": "2021-12-14", "close": 14.03, "volume": 126636.0}, {"date": "2021-12-15", "close": 14.12, "volume": 189936.0}, {"date": "2021-12-16", "close": 13.87, "volume": 123661.0}, {"date": "2021-12-17", "close": 13.94, "volume": 129907.0}, {"date": "2021-12-20", "close": 13.47, "volume": 158466.0}, {"date": "2021-12-21", "close": 13.29, "volume": 210412.0}, {"date": "2021-12-22", "close": 13.76, "volume": 103012.0}, {"date": "2021-12-23", "close": 13.99, "volume": 137316.0}, {"date": "2021-12-27", "close": 13.91, "volume": 104844.0}, {"date": "2021-12-28", "close": 13.71, "volume": 94391.0}, {"date": "2021-12-29", "close": 13.38, "volume": 123085.0}, {"date": "2021-12-30", "close": 13.33, "volume": 174146.0}, {"date": "2021-12-31", "close": 13.35, "volume": 100748.0}, {"date": "2022-01-03", "close": 13.59, "volume": 102129.0}, {"date": "2022-01-04", "close": 12.98, "volume": 188318.0}, {"date": "2022-01-05", "close": 12.49, "volume": 244359.0}, {"date": "2022-01-06", "close": 12.3, "volume": 190966.0}, {"date": "2022-01-07", "close": 12.11, "volume": 119070.0}, {"date": "2022-01-10", "close": 11.91, "volume": 164477.0}, {"date": "2022-01-11", "close": 12.4, "volume": 69949.0}, {"date": "2022-01-12", "close": 12.11, "volume": 111337.0}, {"date": "2022-01-13", "close": 11.71, "volume": 102647.0}, {"date": "2022-01-14", "close": 11.98, "volume": 86737.0}, {"date": "2022-01-18", "close": 11.17, "volume": 132305.0}, {"date": "2022-01-19", "close": 10.97, "volume": 108507.0}, {"date": "2022-01-20", "close": 10.77, "volume": 89654.0}, {"date": "2022-01-21", "close": 10.46, "volume": 121277.0}, {"date": "2022-01-24", "close": 10.55, "volume": 231006.0}, {"date": "2022-01-25", "close": 10.32, "volume": 91441.0}, {"date": "2022-01-26", "close": 10.14, "volume": 173485.0}, {"date": "2022-01-27", "close": 9.8, "volume": 130481.0}, {"date": "2022-01-28", "close": 10.56, "volume": 139848.0}, {"date": "2022-01-31", "close": 10.91, "volume": 136857.0}, {"date": "2022-02-01", "close": 11.41, "volume": 203570.0}, {"date": "2022-02-02", "close": 11.08, "volume": 94729.0}, {"date": "2022-02-03", "close": 11.01, "volume": 182542.0}, {"date": "2022-02-04", "close": 11.15, "volume": 121295.0}, {"date": "2022-02-07", "close": 11.0, "volume": 170140.0}, {"date": "2022-02-08", "close": 10.67, "volume": 91241.0}, {"date": "2022-02-09", "close": 10.6, "volume": 74952.0}, {"date": "2022-02-10", "close": 10.57, "volume": 163416.0}, {"date": "2022-02-11", "close": 8.57, "volume": 616687.0}, {"date": "2022-02-14", "close": 8.43, "volume": 518694.0}, {"date": "2022-02-15", "close": 8.55, "volume": 266586.0}, {"date": "2022-02-16", "close": 8.93, "volume": 189777.0}, {"date": "2022-02-17", "close": 9.03, "volume": 162591.0}, {"date": "2022-02-18", "close": 8.13, "volume": 316537.0}, {"date": "2022-02-22", "close": 8.15, "volume": 330997.0}, {"date": "2022-02-23", "close": 8.54, "volume": 286158.0}, {"date": "2022-02-24", "close": 8.95, "volume": 325164.0}, {"date": "2022-02-25", "close": 9.77, "volume": 325098.0}, {"date": "2022-02-28", "close": 10.01, "volume": 247413.0}, {"date": "2022-03-01", "close": 10.04, "volume": 190021.0}, {"date": "2022-03-02", "close": 10.06, "volume": 197178.0}, {"date": "2022-03-03", "close": 9.77, "volume": 247639.0}, {"date": "2022-03-04", "close": 9.78, "volume": 227921.0}, {"date": "2022-03-07", "close": 9.72, "volume": 278396.0}, {"date": "2022-03-08", "close": 9.72, "volume": 308716.0}, {"date": "2022-03-09", "close": 9.92, "volume": 259004.0}, {"date": "2022-03-10", "close": 9.97, "volume": 217430.0}, {"date": "2022-03-11", "close": 9.53, "volume": 173817.0}, {"date": "2022-03-14", "close": 9.1, "volume": 332003.0}, {"date": "2022-03-15", "close": 9.07, "volume": 260685.0}, {"date": "2022-03-16", "close": 9.56, "volume": 223121.0}, {"date": "2022-03-17", "close": 9.99, "volume": 272242.0}, {"date": "2022-03-18", "close": 10.09, "volume": 256941.0}, {"date": "2022-03-21", "close": 9.63, "volume": 170828.0}, {"date": "2022-03-22", "close": 9.62, "volume": 116887.0}, {"date": "2022-03-23", "close": 9.23, "volume": 162545.0}, {"date": "2022-03-24", "close": 9.14, "volume": 99816.0}, {"date": "2022-03-25", "close": 8.96, "volume": 112957.0}, {"date": "2022-03-28", "close": 8.94, "volume": 79498.0}, {"date": "2022-03-29", "close": 9.12, "volume": 75725.0}, {"date": "2022-03-30", "close": 8.26, "volume": 190992.0}, {"date": "2022-03-31", "close": 8.17, "volume": 164317.0}, {"date": "2022-04-01", "close": 8.17, "volume": 165883.0}, {"date": "2022-04-04", "close": 8.37, "volume": 107840.0}, {"date": "2022-04-05", "close": 8.46, "volume": 177606.0}, {"date": "2022-04-06", "close": 8.71, "volume": 232042.0}, {"date": "2022-04-07", "close": 8.63, "volume": 194064.0}, {"date": "2022-04-08", "close": 8.25, "volume": 192119.0}, {"date": "2022-04-11", "close": 7.83, "volume": 223630.0}, {"date": "2022-04-12", "close": 7.58, "volume": 160277.0}, {"date": "2022-04-13", "close": 7.54, "volume": 159176.0}, {"date": "2022-04-14", "close": 7.51, "volume": 106833.0}, {"date": "2022-04-18", "close": 7.25, "volume": 144843.0}, {"date": "2022-04-19", "close": 7.57, "volume": 118631.0}, {"date": "2022-04-20", "close": 7.35, "volume": 98205.0}, {"date": "2022-04-21", "close": 7.13, "volume": 132165.0}, {"date": "2022-04-22", "close": 6.88, "volume": 158832.0}, {"date": "2022-04-25", "close": 6.82, "volume": 136016.0}, {"date": "2022-04-26", "close": 6.4, "volume": 112191.0}, {"date": "2022-04-27", "close": 6.18, "volume": 113792.0}, {"date": "2022-04-28", "close": 6.31, "volume": 156936.0}, {"date": "2022-04-29", "close": 5.92, "volume": 154006.0}, {"date": "2022-05-02", "close": 6.14, "volume": 205639.0}, {"date": "2022-05-03", "close": 6.34, "volume": 205227.0}, {"date": "2022-05-04", "close": 6.45, "volume": 208659.0}, {"date": "2022-05-05", "close": 6.24, "volume": 171735.0}, {"date": "2022-05-06", "close": 6.09, "volume": 187088.0}, {"date": "2022-05-09", "close": 6.19, "volume": 158992.0}, {"date": "2022-05-10", "close": 6.39, "volume": 210828.0}, {"date": "2022-05-11", "close": 6.17, "volume": 243668.0}, {"date": "2022-05-12", "close": 6.1, "volume": 219786.0}, {"date": "2022-05-13", "close": 6.44, "volume": 194064.0}, {"date": "2022-05-16", "close": 6.56, "volume": 163064.0}, {"date": "2022-05-17", "close": 7.12, "volume": 187097.0}, {"date": "2022-05-18", "close": 7.39, "volume": 314941.0}, {"date": "2022-05-19", "close": 7.54, "volume": 219962.0}, {"date": "2022-05-20", "close": 7.63, "volume": 184396.0}, {"date": "2022-05-23", "close": 7.68, "volume": 269617.0}, {"date": "2022-05-24", "close": 7.15, "volume": 221251.0}, {"date": "2022-05-25", "close": 7.52, "volume": 271748.0}, {"date": "2022-05-26", "close": 8.0, "volume": 319755.0}, {"date": "2022-05-27", "close": 8.2, "volume": 131783.0}, {"date": "2022-05-31", "close": 8.06, "volume": 184344.0}, {"date": "2022-06-01", "close": 7.89, "volume": 250594.0}, {"date": "2022-06-02", "close": 8.01, "volume": 99312.0}, {"date": "2022-06-03", "close": 8.0, "volume": 116020.0}, {"date": "2022-06-06", "close": 8.34, "volume": 187854.0}, {"date": "2022-06-07", "close": 9.02, "volume": 269246.0}, {"date": "2022-06-08", "close": 9.17, "volume": 212982.0}, {"date": "2022-06-09", "close": 9.67, "volume": 410826.0}, {"date": "2022-06-10", "close": 9.61, "volume": 357176.0}, {"date": "2022-06-13", "close": 9.04, "volume": 241394.0}, {"date": "2022-06-14", "close": 8.72, "volume": 175789.0}, {"date": "2022-06-15", "close": 8.63, "volume": 123746.0}, {"date": "2022-06-16", "close": 8.03, "volume": 199744.0}, {"date": "2022-06-17", "close": 7.7, "volume": 198366.0}, {"date": "2022-06-21", "close": 7.92, "volume": 185417.0}, {"date": "2022-06-22", "close": 7.81, "volume": 180416.0}, {"date": "2022-06-23", "close": 8.24, "volume": 215153.0}, {"date": "2022-06-24", "close": 8.27, "volume": 2269865.0}, {"date": "2022-06-27", "close": 8.46, "volume": 141097.0}, {"date": "2022-06-28", "close": 8.3, "volume": 157797.0}, {"date": "2022-06-29", "close": 8.3, "volume": 102874.0}, {"date": "2022-06-30", "close": 8.59, "volume": 143154.0}, {"date": "2022-07-01", "close": 8.46, "volume": 165457.0}, {"date": "2022-07-05", "close": 8.32, "volume": 170992.0}, {"date": "2022-07-06", "close": 8.6, "volume": 195500.0}, {"date": "2022-07-07", "close": 9.3, "volume": 261567.0}, {"date": "2022-07-08", "close": 9.16, "volume": 178114.0}, {"date": "2022-07-11", "close": 7.71, "volume": 378220.0}, {"date": "2022-07-12", "close": 7.9, "volume": 186930.0}, {"date": "2022-07-13", "close": 7.91, "volume": 118824.0}, {"date": "2022-07-14", "close": 8.2, "volume": 194073.0}, {"date": "2022-07-15", "close": 8.21, "volume": 135158.0}, {"date": "2022-07-18", "close": 8.27, "volume": 87329.0}, {"date": "2022-07-19", "close": 8.22, "volume": 84887.0}, {"date": "2022-07-20", "close": 8.53, "volume": 119952.0}, {"date": "2022-07-21", "close": 8.83, "volume": 69469.0}, {"date": "2022-07-22", "close": 8.72, "volume": 42575.0}, {"date": "2022-07-25", "close": 7.96, "volume": 88649.0}, {"date": "2022-07-26", "close": 7.99, "volume": 41070.0}, {"date": "2022-07-27", "close": 8.15, "volume": 41362.0}, {"date": "2022-07-28", "close": 8.19, "volume": 79419.0}, {"date": "2022-07-29", "close": 8.19, "volume": 88898.0}, {"date": "2022-08-01", "close": 8.36, "volume": 69084.0}, {"date": "2022-08-02", "close": 8.75, "volume": 140529.0}, {"date": "2022-08-03", "close": 8.8, "volume": 101665.0}, {"date": "2022-08-04", "close": 8.64, "volume": 74363.0}, {"date": "2022-08-05", "close": 8.6, "volume": 87388.0}, {"date": "2022-08-08", "close": 8.65, "volume": 146157.0}, {"date": "2022-08-09", "close": 8.67, "volume": 77114.0}, {"date": "2022-08-10", "close": 9.05, "volume": 149310.0}, {"date": "2022-08-11", "close": 8.9, "volume": 85152.0}, {"date": "2022-08-12", "close": 9.22, "volume": 73074.0}, {"date": "2022-08-15", "close": 9.26, "volume": 42613.0}, {"date": "2022-08-16", "close": 9.27, "volume": 46437.0}, {"date": "2022-08-17", "close": 9.06, "volume": 52595.0}, {"date": "2022-08-18", "close": 9.0, "volume": 36745.0}, {"date": "2022-08-19", "close": 8.87, "volume": 38422.0}, {"date": "2022-08-22", "close": 8.81, "volume": 47654.0}, {"date": "2022-08-23", "close": 8.89, "volume": 36310.0}, {"date": "2022-08-24", "close": 9.06, "volume": 35922.0}, {"date": "2022-08-25", "close": 9.37, "volume": 58664.0}, {"date": "2022-08-26", "close": 8.98, "volume": 76425.0}, {"date": "2022-08-29", "close": 8.93, "volume": 59736.0}, {"date": "2022-08-30", "close": 8.98, "volume": 67328.0}, {"date": "2022-08-31", "close": 8.93, "volume": 69045.0}, {"date": "2022-09-01", "close": 8.58, "volume": 59269.0}, {"date": "2022-09-02", "close": 8.41, "volume": 30750.0}, {"date": "2022-09-06", "close": 8.26, "volume": 39893.0}, {"date": "2022-09-07", "close": 8.41, "volume": 78780.0}, {"date": "2022-09-08", "close": 7.77, "volume": 181878.0}, {"date": "2022-09-09", "close": 7.05, "volume": 202351.0}, {"date": "2022-09-12", "close": 6.95, "volume": 108092.0}, {"date": "2022-09-13", "close": 6.43, "volume": 151988.0}, {"date": "2022-09-14", "close": 6.28, "volume": 75221.0}, {"date": "2022-09-15", "close": 6.29, "volume": 30874.0}, {"date": "2022-09-16", "close": 6.44, "volume": 178850.0}, {"date": "2022-09-19", "close": 6.07, "volume": 48440.0}, {"date": "2022-09-20", "close": 5.75, "volume": 104679.0}, {"date": "2022-09-21", "close": 5.5, "volume": 86506.0}, {"date": "2022-09-22", "close": 5.43, "volume": 96544.0}, {"date": "2022-09-23", "close": 5.025, "volume": 131942.0}, {"date": "2022-09-26", "close": 4.68, "volume": 69526.0}, {"date": "2022-09-27", "close": 4.57, "volume": 54374.0}, {"date": "2022-09-28", "close": 4.88, "volume": 94196.0}, {"date": "2022-09-29", "close": 4.55, "volume": 68259.0}, {"date": "2022-09-30", "close": 4.7, "volume": 107492.0}, {"date": "2022-10-03", "close": 4.77, "volume": 76229.0}, {"date": "2022-10-04", "close": 4.92, "volume": 153102.0}, {"date": "2022-10-05", "close": 4.98, "volume": 162211.0}, {"date": "2022-10-06", "close": 5.29, "volume": 119669.0}, {"date": "2022-10-07", "close": 5.03, "volume": 138473.0}, {"date": "2022-10-10", "close": 5.3, "volume": 151797.0}, {"date": "2022-10-11", "close": 5.48, "volume": 91110.0}, {"date": "2022-10-12", "close": 6.18, "volume": 169322.0}, {"date": "2022-10-13", "close": 6.47, "volume": 140649.0}, {"date": "2022-10-14", "close": 6.34, "volume": 84206.0}, {"date": "2022-10-17", "close": 6.68, "volume": 78996.0}, {"date": "2022-10-18", "close": 6.72, "volume": 65811.0}, {"date": "2022-10-19", "close": 6.83, "volume": 116787.0}, {"date": "2022-10-20", "close": 6.89, "volume": 57865.0}, {"date": "2022-10-21", "close": 6.93, "volume": 87743.0}, {"date": "2022-10-24", "close": 7.15, "volume": 79488.0}, {"date": "2022-10-25", "close": 7.37, "volume": 59451.0}, {"date": "2022-10-26", "close": 7.36, "volume": 97682.0}, {"date": "2022-10-27", "close": 6.96, "volume": 123362.0}, {"date": "2022-10-28", "close": 6.9, "volume": 62604.0}, {"date": "2022-10-31", "close": 7.07, "volume": 101166.0}, {"date": "2022-11-01", "close": 7.19, "volume": 113537.0}, {"date": "2022-11-02", "close": 6.93, "volume": 80094.0}, {"date": "2022-11-03", "close": 6.99, "volume": 44406.0}, {"date": "2022-11-04", "close": 6.97, "volume": 31032.0}, {"date": "2022-11-07", "close": 6.99, "volume": 61321.0}, {"date": "2022-11-08", "close": 7.0, "volume": 30778.0}, {"date": "2022-11-09", "close": 6.77, "volume": 51982.0}, {"date": "2022-11-10", "close": 6.87, "volume": 64848.0}, {"date": "2022-11-11", "close": 7.28, "volume": 138693.0}, {"date": "2022-11-14", "close": 7.53, "volume": 53229.0}, {"date": "2022-11-15", "close": 8.0, "volume": 150800.0}, {"date": "2022-11-16", "close": 8.14, "volume": 75964.0}, {"date": "2022-11-17", "close": 8.14, "volume": 62954.0}, {"date": "2022-11-18", "close": 8.26, "volume": 47212.0}, {"date": "2022-11-21", "close": 8.26, "volume": 75892.0}, {"date": "2022-11-22", "close": 8.2, "volume": 52924.0}, {"date": "2022-11-23", "close": 8.2, "volume": 21358.0}, {"date": "2022-11-25", "close": 8.21, "volume": 31436.0}, {"date": "2022-11-28", "close": 8.38, "volume": 58283.0}, {"date": "2022-11-29", "close": 8.36, "volume": 33300.0}, {"date": "2022-11-30", "close": 8.66, "volume": 56789.0}, {"date": "2022-12-01", "close": 8.76, "volume": 57954.0}, {"date": "2022-12-02", "close": 8.87, "volume": 55139.0}, {"date": "2022-12-05", "close": 8.69, "volume": 62965.0}, {"date": "2022-12-06", "close": 8.75, "volume": 63644.0}, {"date": "2022-12-07", "close": 8.77, "volume": 39207.0}, {"date": "2022-12-08", "close": 8.96, "volume": 54972.0}, {"date": "2022-12-09", "close": 8.89, "volume": 45152.0}, {"date": "2022-12-12", "close": 8.93, "volume": 71858.0}, {"date": "2022-12-13", "close": 8.84, "volume": 82204.0}, {"date": "2022-12-14", "close": 8.77, "volume": 46422.0}, {"date": "2022-12-15", "close": 8.75, "volume": 56712.0}, {"date": "2022-12-16", "close": 8.74, "volume": 52920.0}, {"date": "2022-12-19", "close": 8.4, "volume": 83603.0}, {"date": "2022-12-20", "close": 8.33, "volume": 53517.0}, {"date": "2022-12-21", "close": 8.2, "volume": 36028.0}, {"date": "2022-12-22", "close": 8.07, "volume": 38694.0}, {"date": "2022-12-23", "close": 8.1, "volume": 24774.0}, {"date": "2022-12-27", "close": 7.96, "volume": 57807.0}, {"date": "2022-12-28", "close": 7.75, "volume": 114470.0}, {"date": "2022-12-29", "close": 7.84, "volume": 73070.0}, {"date": "2022-12-30", "close": 7.84, "volume": 65791.0}, {"date": "2023-01-03", "close": 7.9, "volume": 39615.0}, {"date": "2023-01-04", "close": 7.97, "volume": 37545.0}, {"date": "2023-01-05", "close": 7.94, "volume": 23465.0}, {"date": "2023-01-06", "close": 8.22, "volume": 30476.0}, {"date": "2023-01-09", "close": 8.63, "volume": 50908.0}, {"date": "2023-01-10", "close": 9.0, "volume": 34332.0}, {"date": "2023-01-11", "close": 9.23, "volume": 68432.0}, {"date": "2023-01-12", "close": 9.59, "volume": 56160.0}, {"date": "2023-01-13", "close": 9.94, "volume": 50422.0}, {"date": "2023-01-17", "close": 9.95, "volume": 74991.0}, {"date": "2023-01-18", "close": 9.96, "volume": 85463.0}, {"date": "2023-01-19", "close": 9.65, "volume": 66100.0}, {"date": "2023-01-20", "close": 9.83, "volume": 67969.0}, {"date": "2023-01-23", "close": 9.9, "volume": 30652.0}, {"date": "2023-01-24", "close": 9.87, "volume": 36420.0}, {"date": "2023-01-25", "close": 9.87, "volume": 30244.0}, {"date": "2023-01-26", "close": 9.99, "volume": 38014.0}, {"date": "2023-01-27", "close": 9.81, "volume": 70008.0}, {"date": "2023-01-30", "close": 9.425, "volume": 48829.0}, {"date": "2023-01-31", "close": 9.74, "volume": 28883.0}, {"date": "2023-02-01", "close": 9.87, "volume": 63555.0}, {"date": "2023-02-02", "close": 9.91, "volume": 41821.0}, {"date": "2023-02-03", "close": 9.77, "volume": 42452.0}, {"date": "2023-02-06", "close": 9.85, "volume": 63185.0}, {"date": "2023-02-07", "close": 9.81, "volume": 137503.0}, {"date": "2023-02-08", "close": 9.84, "volume": 96953.0}, {"date": "2023-02-09", "close": 8.97, "volume": 127997.0}, {"date": "2023-02-10", "close": 9.59, "volume": 81179.0}, {"date": "2023-02-13", "close": 9.36, "volume": 53435.0}, {"date": "2023-02-14", "close": 9.19, "volume": 61495.0}, {"date": "2023-02-15", "close": 9.1, "volume": 51150.0}, {"date": "2023-02-16", "close": 8.83, "volume": 45738.0}, {"date": "2023-02-17", "close": 8.68, "volume": 34980.0}, {"date": "2023-02-21", "close": 8.26, "volume": 48784.0}, {"date": "2023-02-22", "close": 8.2, "volume": 37189.0}, {"date": "2023-02-23", "close": 8.23, "volume": 19037.0}, {"date": "2023-02-24", "close": 8.01, "volume": 40544.0}, {"date": "2023-02-27", "close": 7.78, "volume": 36867.0}, {"date": "2023-02-28", "close": 8.27, "volume": 41566.0}, {"date": "2023-03-01", "close": 8.2, "volume": 38603.0}, {"date": "2023-03-02", "close": 8.28, "volume": 30230.0}, {"date": "2023-03-03", "close": 8.66, "volume": 46878.0}, {"date": "2023-03-06", "close": 8.75, "volume": 59075.0}, {"date": "2023-03-07", "close": 8.99, "volume": 152355.0}, {"date": "2023-03-08", "close": 8.99, "volume": 112099.0}, {"date": "2023-03-09", "close": 9.01, "volume": 56779.0}, {"date": "2023-03-10", "close": 8.88, "volume": 56654.0}, {"date": "2023-03-13", "close": 8.87, "volume": 47981.0}, {"date": "2023-03-14", "close": 8.86, "volume": 61773.0}, {"date": "2023-03-15", "close": 8.75, "volume": 43415.0}, {"date": "2023-03-16", "close": 8.97, "volume": 46763.0}, {"date": "2023-03-17", "close": 8.94, "volume": 89663.0}, {"date": "2023-03-20", "close": 8.23, "volume": 90399.0}, {"date": "2023-03-21", "close": 8.14, "volume": 42649.0}, {"date": "2023-03-22", "close": 7.99, "volume": 73364.0}, {"date": "2023-03-23", "close": 7.67, "volume": 126147.0}, {"date": "2023-03-24", "close": 7.82, "volume": 52255.0}, {"date": "2023-03-27", "close": 7.8, "volume": 30042.0}, {"date": "2023-03-28", "close": 7.85, "volume": 39928.0}, {"date": "2023-03-29", "close": 7.82, "volume": 53048.0}, {"date": "2023-03-30", "close": 7.82, "volume": 48013.0}, {"date": "2023-03-31", "close": 7.59, "volume": 73293.0}, {"date": "2023-04-03", "close": 7.75, "volume": 56243.0}, {"date": "2023-04-04", "close": 7.47, "volume": 50910.0}, {"date": "2023-04-05", "close": 7.37, "volume": 46274.0}, {"date": "2023-04-06", "close": 7.45, "volume": 45495.0}, {"date": "2023-04-10", "close": 7.55, "volume": 63073.0}, {"date": "2023-04-11", "close": 7.55, "volume": 55011.0}, {"date": "2023-04-12", "close": 7.4, "volume": 60498.0}, {"date": "2023-04-13", "close": 7.37, "volume": 61497.0}, {"date": "2023-04-14", "close": 6.59, "volume": 209112.0}, {"date": "2023-04-17", "close": 6.33, "volume": 153972.0}, {"date": "2023-04-18", "close": 5.695, "volume": 154735.0}, {"date": "2023-04-19", "close": 5.435, "volume": 158429.0}, {"date": "2023-04-20", "close": 5.76, "volume": 248580.0}, {"date": "2023-04-21", "close": 5.77, "volume": 223947.0}, {"date": "2023-04-24", "close": 6.2, "volume": 270516.0}, {"date": "2023-04-25", "close": 5.57, "volume": 134704.0}, {"date": "2023-04-26", "close": 5.4, "volume": 111910.0}, {"date": "2023-04-27", "close": 5.37, "volume": 114350.0}, {"date": "2023-04-28", "close": 5.22, "volume": 66170.0}, {"date": "2023-05-01", "close": 5.06, "volume": 145822.0}, {"date": "2023-05-02", "close": 4.965, "volume": 145192.0}, {"date": "2023-05-03", "close": 5.0, "volume": 108199.0}, {"date": "2023-05-04", "close": 4.83, "volume": 57028.0}, {"date": "2023-05-05", "close": 5.05, "volume": 54614.0}, {"date": "2023-05-08", "close": 5.01, "volume": 71113.0}, {"date": "2023-05-09", "close": 4.81, "volume": 69873.0}, {"date": "2023-05-10", "close": 4.81, "volume": 93923.0}, {"date": "2023-05-11", "close": 4.96, "volume": 59309.0}, {"date": "2023-05-12", "close": 5.0, "volume": 57440.0}, {"date": "2023-05-15", "close": 5.18, "volume": 34363.0}, {"date": "2023-05-16", "close": 5.18, "volume": 109229.0}, {"date": "2023-05-17", "close": 5.26, "volume": 41286.0}, {"date": "2023-05-18", "close": 5.41, "volume": 45937.0}, {"date": "2023-05-19", "close": 5.22, "volume": 52433.0}, {"date": "2023-05-22", "close": 5.37, "volume": 48749.0}, {"date": "2023-05-23", "close": 5.33, "volume": 77841.0}, {"date": "2023-05-24", "close": 5.13, "volume": 56155.0}, {"date": "2023-05-25", "close": 4.82, "volume": 72099.0}, {"date": "2023-05-26", "close": 4.75, "volume": 56374.0}, {"date": "2023-05-30", "close": 4.71, "volume": 55681.0}, {"date": "2023-05-31", "close": 4.67, "volume": 79094.0}, {"date": "2023-06-01", "close": 4.87, "volume": 50707.0}, {"date": "2023-06-02", "close": 4.9, "volume": 92485.0}, {"date": "2023-06-05", "close": 4.72, "volume": 99545.0}, {"date": "2023-06-06", "close": 4.99, "volume": 132424.0}, {"date": "2023-06-07", "close": 5.06, "volume": 38062.0}, {"date": "2023-06-08", "close": 5.05, "volume": 151598.0}, {"date": "2023-06-09", "close": 5.09, "volume": 143264.0}, {"date": "2023-06-12", "close": 5.02, "volume": 103965.0}, {"date": "2023-06-13", "close": 5.06, "volume": 78084.0}, {"date": "2023-06-14", "close": 5.01, "volume": 108983.0}, {"date": "2023-06-15", "close": 4.91, "volume": 67876.0}, {"date": "2023-06-16", "close": 4.68, "volume": 86849.0}, {"date": "2023-06-20", "close": 4.59, "volume": 104670.0}, {"date": "2023-06-21", "close": 4.54, "volume": 85028.0}, {"date": "2023-06-22", "close": 4.43, "volume": 104585.0}, {"date": "2023-06-23", "close": 4.49, "volume": 41830.0}, {"date": "2023-06-26", "close": 4.48, "volume": 40436.0}, {"date": "2023-06-27", "close": 4.5, "volume": 31272.0}, {"date": "2023-06-28", "close": 4.53, "volume": 16794.0}, {"date": "2023-06-29", "close": 4.87, "volume": 59794.0}, {"date": "2023-06-30", "close": 5.01, "volume": 85557.0}, {"date": "2023-07-03", "close": 4.96, "volume": 18866.0}, {"date": "2023-07-05", "close": 4.9, "volume": 66824.0}, {"date": "2023-07-06", "close": 4.74, "volume": 36322.0}, {"date": "2023-07-07", "close": 4.91, "volume": 67392.0}, {"date": "2023-07-10", "close": 5.22, "volume": 261049.0}, {"date": "2023-07-11", "close": 4.06, "volume": 849925.0}, {"date": "2023-07-12", "close": 3.89, "volume": 421172.0}, {"date": "2023-07-13", "close": 3.48, "volume": 541506.0}, {"date": "2023-07-14", "close": 3.66, "volume": 197164.0}, {"date": "2023-07-17", "close": 3.91, "volume": 257662.0}, {"date": "2023-07-18", "close": 3.73, "volume": 112690.0}, {"date": "2023-07-19", "close": 3.92, "volume": 140765.0}, {"date": "2023-07-20", "close": 3.91, "volume": 52938.0}, {"date": "2023-07-21", "close": 3.99, "volume": 83782.0}, {"date": "2023-07-24", "close": 4.06, "volume": 114207.0}, {"date": "2023-07-25", "close": 4.08, "volume": 75013.0}, {"date": "2023-07-26", "close": 3.97, "volume": 82222.0}, {"date": "2023-07-27", "close": 3.87, "volume": 160462.0}, {"date": "2023-07-28", "close": 3.75, "volume": 71165.0}, {"date": "2023-07-31", "close": 3.69, "volume": 60796.0}, {"date": "2023-08-01", "close": 3.5, "volume": 104979.0}, {"date": "2023-08-02", "close": 3.39, "volume": 144047.0}, {"date": "2023-08-03", "close": 3.38, "volume": 59720.0}, {"date": "2023-08-04", "close": 3.48, "volume": 55238.0}, {"date": "2023-08-07", "close": 3.3, "volume": 104054.0}, {"date": "2023-08-08", "close": 3.24, "volume": 46696.0}, {"date": "2023-08-09", "close": 3.12, "volume": 66873.0}, {"date": "2023-08-10", "close": 3.28, "volume": 51080.0}, {"date": "2023-08-11", "close": 3.42, "volume": 43456.0}, {"date": "2023-08-14", "close": 3.61, "volume": 65490.0}, {"date": "2023-08-15", "close": 3.53, "volume": 32976.0}, {"date": "2023-08-16", "close": 3.53, "volume": 25430.0}, {"date": "2023-08-17", "close": 3.47, "volume": 49716.0}, {"date": "2023-08-18", "close": 3.38, "volume": 48017.0}, {"date": "2023-08-21", "close": 3.46, "volume": 34468.0}, {"date": "2023-08-22", "close": 3.74, "volume": 98266.0}, {"date": "2023-08-23", "close": 3.56, "volume": 65019.0}, {"date": "2023-08-24", "close": 3.45, "volume": 26053.0}, {"date": "2023-08-25", "close": 3.46, "volume": 79131.0}, {"date": "2023-08-28", "close": 3.43, "volume": 35140.0}, {"date": "2023-08-29", "close": 3.43, "volume": 107525.0}, {"date": "2023-08-30", "close": 3.41, "volume": 21857.0}, {"date": "2023-08-31", "close": 3.45, "volume": 12609.0}, {"date": "2023-09-01", "close": 3.65, "volume": 78619.0}, {"date": "2023-09-05", "close": 3.65, "volume": 52427.0}, {"date": "2023-09-06", "close": 3.56, "volume": 54757.0}, {"date": "2023-09-07", "close": 3.43, "volume": 45725.0}, {"date": "2023-09-08", "close": 3.62, "volume": 40257.0}, {"date": "2023-09-11", "close": 3.57, "volume": 35314.0}, {"date": "2023-09-12", "close": 3.47, "volume": 33121.0}, {"date": "2023-09-13", "close": 3.55, "volume": 56431.0}, {"date": "2023-09-14", "close": 3.54, "volume": 36831.0}, {"date": "2023-09-15", "close": 3.31, "volume": 128801.0}, {"date": "2023-09-18", "close": 3.21, "volume": 42591.0}, {"date": "2023-09-19", "close": 3.19, "volume": 82307.0}, {"date": "2023-09-20", "close": 3.06, "volume": 30096.0}, {"date": "2023-09-21", "close": 3.04, "volume": 25637.0}, {"date": "2023-09-22", "close": 3.11, "volume": 6159.0}, {"date": "2023-09-25", "close": 2.65, "volume": 164633.0}, {"date": "2023-09-26", "close": 2.75, "volume": 67497.0}, {"date": "2023-09-27", "close": 2.36, "volume": 106293.0}, {"date": "2023-09-28", "close": 2.25, "volume": 86492.0}, {"date": "2023-09-29", "close": 2.24, "volume": 81335.0}, {"date": "2023-10-02", "close": 2.25, "volume": 29695.0}, {"date": "2023-10-03", "close": 2.38, "volume": 59261.0}, {"date": "2023-10-04", "close": 2.62, "volume": 55888.0}, {"date": "2023-10-05", "close": 2.64, "volume": 49698.0}, {"date": "2023-10-06", "close": 2.84, "volume": 79083.0}, {"date": "2023-10-09", "close": 2.8, "volume": 33572.0}, {"date": "2023-10-10", "close": 2.7, "volume": 33295.0}, {"date": "2023-10-11", "close": 2.72, "volume": 46505.0}, {"date": "2023-10-12", "close": 2.78, "volume": 230775.0}, {"date": "2023-10-13", "close": 3.41, "volume": 288683.0}, {"date": "2023-10-16", "close": 3.42, "volume": 129761.0}, {"date": "2023-10-17", "close": 4.12, "volume": 316657.0}, {"date": "2023-10-18", "close": 4.11, "volume": 138846.0}, {"date": "2023-10-19", "close": 4.04, "volume": 44867.0}, {"date": "2023-10-20", "close": 4.15, "volume": 103653.0}, {"date": "2023-10-23", "close": 4.14, "volume": 55479.0}, {"date": "2023-10-24", "close": 4.17, "volume": 72049.0}, {"date": "2023-10-25", "close": 4.33, "volume": 71530.0}, {"date": "2023-10-26", "close": 4.79, "volume": 229762.0}, {"date": "2023-10-27", "close": 4.77, "volume": 80767.0}, {"date": "2023-10-30", "close": 4.46, "volume": 101683.0}, {"date": "2023-10-31", "close": 4.37, "volume": 41746.0}, {"date": "2023-11-01", "close": 4.36, "volume": 44564.0}, {"date": "2023-11-02", "close": 4.52, "volume": 56630.0}, {"date": "2023-11-03", "close": 4.87, "volume": 173789.0}, {"date": "2023-11-06", "close": 4.87, "volume": 65497.0}, {"date": "2023-11-07", "close": 4.95, "volume": 40477.0}, {"date": "2023-11-08", "close": 4.94, "volume": 55337.0}, {"date": "2023-11-09", "close": 4.9, "volume": 45339.0}, {"date": "2023-11-10", "close": 4.91, "volume": 66611.0}, {"date": "2023-11-13", "close": 5.03, "volume": 46889.0}, {"date": "2023-11-14", "close": 5.12, "volume": 80538.0}, {"date": "2023-11-15", "close": 5.09, "volume": 35708.0}, {"date": "2023-11-16", "close": 5.08, "volume": 68606.0}, {"date": "2023-11-17", "close": 5.1, "volume": 33769.0}, {"date": "2023-11-20", "close": 5.31, "volume": 57057.0}, {"date": "2023-11-21", "close": 5.4, "volume": 30449.0}, {"date": "2023-11-22", "close": 5.35, "volume": 73948.0}, {"date": "2023-11-24", "close": 5.51, "volume": 29695.0}, {"date": "2023-11-27", "close": 5.8, "volume": 68877.0}, {"date": "2023-11-28", "close": 5.86, "volume": 119670.0}, {"date": "2023-11-29", "close": 5.88, "volume": 42130.0}, {"date": "2023-11-30", "close": 5.85, "volume": 60564.0}, {"date": "2023-12-01", "close": 6.04, "volume": 55987.0}, {"date": "2023-12-04", "close": 6.01, "volume": 62533.0}, {"date": "2023-12-05", "close": 6.03, "volume": 59270.0}, {"date": "2023-12-06", "close": 6.05, "volume": 49354.0}, {"date": "2023-12-07", "close": 5.94, "volume": 58815.0}, {"date": "2023-12-08", "close": 5.71, "volume": 48668.0}, {"date": "2023-12-11", "close": 5.21, "volume": 96024.0}, {"date": "2023-12-12", "close": 5.15, "volume": 34629.0}, {"date": "2023-12-13", "close": 5.42, "volume": 43113.0}, {"date": "2023-12-14", "close": 5.55, "volume": 47014.0}, {"date": "2023-12-15", "close": 5.59, "volume": 84388.0}, {"date": "2023-12-18", "close": 5.81, "volume": 94847.0}, {"date": "2023-12-19", "close": 6.14, "volume": 160004.0}, {"date": "2023-12-20", "close": 6.72, "volume": 192413.0}, {"date": "2023-12-21", "close": 7.0, "volume": 134332.0}, {"date": "2023-12-22", "close": 6.89, "volume": 101969.0}, {"date": "2023-12-26", "close": 6.5, "volume": 63076.0}, {"date": "2023-12-27", "close": 6.36, "volume": 57488.0}, {"date": "2023-12-28", "close": 6.51, "volume": 83467.0}, {"date": "2023-12-29", "close": 6.39, "volume": 75515.0}, {"date": "2024-01-02", "close": 5.73, "volume": 134222.0}, {"date": "2024-01-03", "close": 6.08, "volume": 56110.0}, {"date": "2024-01-04", "close": 6.28, "volume": 61027.0}, {"date": "2024-01-05", "close": 5.8, "volume": 34312.0}, {"date": "2024-01-08", "close": 6.04, "volume": 36704.0}, {"date": "2024-01-09", "close": 5.76, "volume": 75090.0}, {"date": "2024-01-10", "close": 5.57, "volume": 28971.0}, {"date": "2024-01-11", "close": 5.58, "volume": 58371.0}, {"date": "2024-01-12", "close": 5.9, "volume": 50654.0}, {"date": "2024-01-16", "close": 6.03, "volume": 61116.0}, {"date": "2024-01-17", "close": 5.74, "volume": 59195.0}, {"date": "2024-01-18", "close": 5.99, "volume": 60485.0}, {"date": "2024-01-19", "close": 6.03, "volume": 116026.0}, {"date": "2024-01-22", "close": 6.45, "volume": 204384.0}, {"date": "2024-01-23", "close": 6.76, "volume": 85650.0}, {"date": "2024-01-24", "close": 6.87, "volume": 138163.0}, {"date": "2024-01-25", "close": 7.1, "volume": 132089.0}, {"date": "2024-01-26", "close": 6.89, "volume": 61791.0}, {"date": "2024-01-29", "close": 6.5, "volume": 67409.0}, {"date": "2024-01-30", "close": 6.6, "volume": 26155.0}, {"date": "2024-01-31", "close": 7.02, "volume": 134990.0}, {"date": "2024-02-01", "close": 8.17, "volume": 217120.0}, {"date": "2024-02-02", "close": 8.39, "volume": 145875.0}, {"date": "2024-02-05", "close": 7.88, "volume": 93677.0}, {"date": "2024-02-06", "close": 8.21, "volume": 81514.0}, {"date": "2024-02-07", "close": 8.22, "volume": 103099.0}, {"date": "2024-02-08", "close": 8.89, "volume": 264685.0}, {"date": "2024-02-09", "close": 9.84, "volume": 227316.0}, {"date": "2024-02-12", "close": 9.94, "volume": 229911.0}, {"date": "2024-02-13", "close": 9.87, "volume": 161238.0}, {"date": "2024-02-14", "close": 10.03, "volume": 250943.0}, {"date": "2024-02-15", "close": 11.24, "volume": 351884.0}, {"date": "2024-02-16", "close": 11.35, "volume": 320741.0}, {"date": "2024-02-20", "close": 12.05, "volume": 520641.0}, {"date": "2024-02-21", "close": 11.52, "volume": 258009.0}, {"date": "2024-02-22", "close": 12.0, "volume": 126466.0}, {"date": "2024-02-23", "close": 12.01, "volume": 219445.0}, {"date": "2024-02-26", "close": 12.11, "volume": 98133.0}, {"date": "2024-02-27", "close": 12.0, "volume": 181550.0}, {"date": "2024-02-28", "close": 12.03, "volume": 97460.0}, {"date": "2024-02-29", "close": 11.97, "volume": 121541.0}, {"date": "2024-03-01", "close": 11.81, "volume": 163518.0}, {"date": "2024-03-04", "close": 11.47, "volume": 168498.0}, {"date": "2024-03-05", "close": 10.91, "volume": 174107.0}, {"date": "2024-03-06", "close": 11.03, "volume": 129277.0}, {"date": "2024-03-07", "close": 13.0, "volume": 755038.0}, {"date": "2024-03-08", "close": 12.0, "volume": 266265.0}, {"date": "2024-03-11", "close": 11.55, "volume": 174960.0}, {"date": "2024-03-12", "close": 11.49, "volume": 244143.0}, {"date": "2024-03-13", "close": 12.05, "volume": 136347.0}, {"date": "2024-03-14", "close": 12.04, "volume": 77721.0}, {"date": "2024-03-15", "close": 11.89, "volume": 237251.0}, {"date": "2024-03-18", "close": 12.98, "volume": 169870.0}, {"date": "2024-03-19", "close": 12.93, "volume": 152625.0}, {"date": "2024-03-20", "close": 13.97, "volume": 195471.0}, {"date": "2024-03-21", "close": 13.8, "volume": 145164.0}, {"date": "2024-03-22", "close": 13.99, "volume": 262039.0}, {"date": "2024-03-25", "close": 13.59, "volume": 174288.0}, {"date": "2024-03-26", "close": 13.63, "volume": 169373.0}, {"date": "2024-03-27", "close": 14.33, "volume": 186170.0}, {"date": "2024-03-28", "close": 13.93, "volume": 594525.0}, {"date": "2024-04-01", "close": 14.6, "volume": 321583.0}, {"date": "2024-04-02", "close": 13.67, "volume": 211227.0}, {"date": "2024-04-03", "close": 13.13, "volume": 212286.0}, {"date": "2024-04-04", "close": 13.76, "volume": 378352.0}, {"date": "2024-04-05", "close": 13.21, "volume": 1149670.0}, {"date": "2024-04-08", "close": 14.97, "volume": 748744.0}, {"date": "2024-04-09", "close": 14.99, "volume": 380183.0}, {"date": "2024-04-10", "close": 14.51, "volume": 291560.0}, {"date": "2024-04-11", "close": 14.86, "volume": 261708.0}, {"date": "2024-04-12", "close": 14.5, "volume": 231202.0}, {"date": "2024-04-15", "close": 14.17, "volume": 279502.0}, {"date": "2024-04-16", "close": 13.01, "volume": 237000.0}, {"date": "2024-04-17", "close": 12.8, "volume": 232314.0}, {"date": "2024-04-18", "close": 12.75, "volume": 243586.0}, {"date": "2024-04-19", "close": 12.84, "volume": 208949.0}, {"date": "2024-04-22", "close": 12.41, "volume": 189234.0}, {"date": "2024-04-23", "close": 12.94, "volume": 220813.0}, {"date": "2024-04-24", "close": 12.87, "volume": 194371.0}, {"date": "2024-04-25", "close": 13.05, "volume": 132066.0}, {"date": "2024-04-26", "close": 13.665, "volume": 213558.0}, {"date": "2024-04-29", "close": 12.88, "volume": 252160.0}, {"date": "2024-04-30", "close": 12.38, "volume": 145441.0}, {"date": "2024-05-01", "close": 13.23, "volume": 384729.0}, {"date": "2024-05-02", "close": 13.45, "volume": 307293.0}, {"date": "2024-05-03", "close": 13.68, "volume": 204885.0}, {"date": "2024-05-06", "close": 13.95, "volume": 185620.0}, {"date": "2024-05-07", "close": 13.56, "volume": 168022.0}, {"date": "2024-05-08", "close": 13.52, "volume": 203125.0}, {"date": "2024-05-09", "close": 13.51, "volume": 150260.0}, {"date": "2024-05-10", "close": 13.41, "volume": 134527.0}, {"date": "2024-05-13", "close": 13.2, "volume": 639888.0}, {"date": "2024-05-14", "close": 12.98, "volume": 308678.0}, {"date": "2024-05-15", "close": 12.5, "volume": 137647.0}, {"date": "2024-05-16", "close": 11.99, "volume": 172228.0}, {"date": "2024-05-17", "close": 11.71, "volume": 130588.0}, {"date": "2024-05-20", "close": 11.45, "volume": 216254.0}, {"date": "2024-05-21", "close": 11.17, "volume": 193794.0}, {"date": "2024-05-22", "close": 10.98, "volume": 161602.0}, {"date": "2024-05-23", "close": 10.99, "volume": 133065.0}, {"date": "2024-05-24", "close": 12.11, "volume": 389085.0}, {"date": "2024-05-28", "close": 12.22, "volume": 205058.0}, {"date": "2024-05-29", "close": 12.47, "volume": 164769.0}, {"date": "2024-05-30", "close": 12.11, "volume": 130166.0}, {"date": "2024-05-31", "close": 11.69, "volume": 107848.0}, {"date": "2024-06-03", "close": 11.08, "volume": 190397.0}, {"date": "2024-06-04", "close": 10.93, "volume": 115696.0}, {"date": "2024-06-05", "close": 11.4, "volume": 237020.0}, {"date": "2024-06-06", "close": 11.48, "volume": 202460.0}, {"date": "2024-06-07", "close": 11.06, "volume": 94935.0}, {"date": "2024-06-10", "close": 11.35, "volume": 158387.0}, {"date": "2024-06-11", "close": 11.36, "volume": 193293.0}, {"date": "2024-06-12", "close": 11.58, "volume": 193276.0}, {"date": "2024-06-13", "close": 10.93, "volume": 158192.0}, {"date": "2024-06-14", "close": 10.96, "volume": 86813.0}, {"date": "2024-06-17", "close": 10.69, "volume": 125859.0}, {"date": "2024-06-18", "close": 10.57, "volume": 140959.0}, {"date": "2024-06-20", "close": 10.255, "volume": 168559.0}, {"date": "2024-06-21", "close": 10.5, "volume": 116515.0}, {"date": "2024-06-24", "close": 9.67, "volume": 243869.0}, {"date": "2024-06-25", "close": 9.32, "volume": 231660.0}, {"date": "2024-06-26", "close": 10.02, "volume": 249841.0}, {"date": "2024-06-27", "close": 9.75, "volume": 341764.0}, {"date": "2024-06-28", "close": 9.98, "volume": 2606038.0}, {"date": "2024-07-01", "close": 9.5, "volume": 320873.0}, {"date": "2024-07-02", "close": 9.78, "volume": 196188.0}, {"date": "2024-07-03", "close": 9.86, "volume": 156934.0}, {"date": "2024-07-05", "close": 10.19, "volume": 289302.0}, {"date": "2024-07-08", "close": 10.31, "volume": 473672.0}, {"date": "2024-07-09", "close": 9.98, "volume": 1317311.0}, {"date": "2024-07-10", "close": 9.25, "volume": 489605.0}, {"date": "2024-07-11", "close": 9.96, "volume": 364301.0}, {"date": "2024-07-12", "close": 10.03, "volume": 243682.0}, {"date": "2024-07-15", "close": 10.45, "volume": 277164.0}, {"date": "2024-07-16", "close": 10.54, "volume": 294104.0}, {"date": "2024-07-17", "close": 10.03, "volume": 150521.0}, {"date": "2024-07-18", "close": 9.77, "volume": 172659.0}, {"date": "2024-07-19", "close": 9.6, "volume": 149172.0}, {"date": "2024-07-22", "close": 9.9, "volume": 167301.0}, {"date": "2024-07-23", "close": 9.75, "volume": 230636.0}, {"date": "2024-07-24", "close": 9.51, "volume": 123286.0}, {"date": "2024-07-25", "close": 9.44, "volume": 137395.0}, {"date": "2024-07-26", "close": 9.75, "volume": 200834.0}, {"date": "2024-07-29", "close": 9.48, "volume": 125710.0}, {"date": "2024-07-30", "close": 9.2, "volume": 149731.0}, {"date": "2024-07-31", "close": 9.38, "volume": 170771.0}, {"date": "2024-08-01", "close": 9.1, "volume": 195671.0}, {"date": "2024-08-02", "close": 8.49, "volume": 214651.0}, {"date": "2024-08-05", "close": 8.3, "volume": 332472.0}, {"date": "2024-08-06", "close": 8.25, "volume": 176262.0}, {"date": "2024-08-07", "close": 9.03, "volume": 264267.0}, {"date": "2024-08-08", "close": 10.15, "volume": 329304.0}, {"date": "2024-08-09", "close": 10.06, "volume": 188942.0}, {"date": "2024-08-12", "close": 9.9, "volume": 158154.0}, {"date": "2024-08-13", "close": 10.31, "volume": 207876.0}, {"date": "2024-08-14", "close": 10.57, "volume": 187058.0}, {"date": "2024-08-15", "close": 10.6, "volume": 111500.0}, {"date": "2024-08-16", "close": 10.53, "volume": 95703.0}, {"date": "2024-08-19", "close": 10.65, "volume": 98450.0}, {"date": "2024-08-20", "close": 10.5, "volume": 118327.0}, {"date": "2024-08-21", "close": 10.91, "volume": 167944.0}, {"date": "2024-08-22", "close": 11.0, "volume": 116723.0}, {"date": "2024-08-23", "close": 11.07, "volume": 138839.0}, {"date": "2024-08-26", "close": 11.07, "volume": 157565.0}, {"date": "2024-08-27", "close": 10.94, "volume": 91356.0}, {"date": "2024-08-28", "close": 11.22, "volume": 246101.0}, {"date": "2024-08-29", "close": 11.48, "volume": 143546.0}, {"date": "2024-08-30", "close": 11.59, "volume": 144948.0}, {"date": "2024-09-03", "close": 10.75, "volume": 166630.0}, {"date": "2024-09-04", "close": 14.85, "volume": 1851374.0}, {"date": "2024-09-05", "close": 15.1, "volume": 1010158.0}, {"date": "2024-09-06", "close": 14.35, "volume": 562448.0}, {"date": "2024-09-09", "close": 14.99, "volume": 447351.0}, {"date": "2024-09-10", "close": 14.51, "volume": 215094.0}, {"date": "2024-09-11", "close": 14.44, "volume": 209143.0}, {"date": "2024-09-12", "close": 16.42, "volume": 1147237.0}, {"date": "2024-09-13", "close": 15.95, "volume": 584795.0}, {"date": "2024-09-16", "close": 15.9, "volume": 266192.0}, {"date": "2024-09-17", "close": 15.72, "volume": 273876.0}, {"date": "2024-09-18", "close": 16.62, "volume": 982848.0}, {"date": "2024-09-19", "close": 15.07, "volume": 917551.0}, {"date": "2024-09-20", "close": 17.0, "volume": 851958.0}, {"date": "2024-09-23", "close": 16.77, "volume": 389914.0}, {"date": "2024-09-24", "close": 18.3, "volume": 796181.0}, {"date": "2024-09-25", "close": 18.02, "volume": 641693.0}, {"date": "2024-09-26", "close": 16.73, "volume": 540663.0}, {"date": "2024-09-27", "close": 17.63, "volume": 482225.0}, {"date": "2024-09-30", "close": 16.97, "volume": 856878.0}, {"date": "2024-10-01", "close": 17.09, "volume": 365849.0}, {"date": "2024-10-02", "close": 16.55, "volume": 300178.0}, {"date": "2024-10-03", "close": 17.32, "volume": 445144.0}, {"date": "2024-10-04", "close": 18.95, "volume": 1112581.0}, {"date": "2024-10-07", "close": 17.59, "volume": 741652.0}, {"date": "2024-10-08", "close": 17.17, "volume": 827065.0}, {"date": "2024-10-09", "close": 14.41, "volume": 2666513.0}, {"date": "2024-10-10", "close": 14.0, "volume": 1055834.0}, {"date": "2024-10-11", "close": 13.96, "volume": 581247.0}, {"date": "2024-10-14", "close": 14.94, "volume": 895880.0}, {"date": "2024-10-15", "close": 15.1, "volume": 527183.0}, {"date": "2024-10-16", "close": 15.76, "volume": 373755.0}, {"date": "2024-10-17", "close": 15.25, "volume": 423072.0}, {"date": "2024-10-18", "close": 16.61, "volume": 505255.0}, {"date": "2024-10-21", "close": 16.18, "volume": 558323.0}, {"date": "2024-10-22", "close": 15.53, "volume": 444607.0}, {"date": "2024-10-23", "close": 15.23, "volume": 273998.0}, {"date": "2024-10-24", "close": 14.52, "volume": 345187.0}, {"date": "2024-10-25", "close": 15.43, "volume": 242898.0}, {"date": "2024-10-28", "close": 14.93, "volume": 314029.0}, {"date": "2024-10-29", "close": 15.41, "volume": 484943.0}, {"date": "2024-10-30", "close": 15.25, "volume": 249236.0}, {"date": "2024-10-31", "close": 14.41, "volume": 505668.0}, {"date": "2024-11-01", "close": 14.68, "volume": 234810.0}, {"date": "2024-11-04", "close": 15.13, "volume": 396250.0}, {"date": "2024-11-05", "close": 15.8, "volume": 320012.0}, {"date": "2024-11-06", "close": 15.94, "volume": 729380.0}, {"date": "2024-11-07", "close": 16.895, "volume": 522275.0}, {"date": "2024-11-08", "close": 17.5, "volume": 497354.0}, {"date": "2024-11-11", "close": 17.89, "volume": 674579.0}, {"date": "2024-11-12", "close": 18.38, "volume": 524154.0}, {"date": "2024-11-13", "close": 19.05, "volume": 523383.0}, {"date": "2024-11-14", "close": 18.76, "volume": 492742.0}, {"date": "2024-11-15", "close": 18.32, "volume": 355109.0}, {"date": "2024-11-18", "close": 19.06, "volume": 346660.0}, {"date": "2024-11-19", "close": 21.34, "volume": 1199470.0}, {"date": "2024-11-20", "close": 19.34, "volume": 1072502.0}, {"date": "2024-11-21", "close": 20.31, "volume": 460084.0}, {"date": "2024-11-22", "close": 21.31, "volume": 527798.0}, {"date": "2024-11-25", "close": 19.99, "volume": 725392.0}, {"date": "2024-11-26", "close": 20.02, "volume": 287030.0}, {"date": "2024-11-27", "close": 19.05, "volume": 746184.0}, {"date": "2024-11-29", "close": 19.33, "volume": 116959.0}, {"date": "2024-12-02", "close": 18.33, "volume": 520662.0}, {"date": "2024-12-03", "close": 19.15, "volume": 277165.0}, {"date": "2024-12-04", "close": 18.79, "volume": 240421.0}, {"date": "2024-12-05", "close": 18.49, "volume": 271042.0}, {"date": "2024-12-06", "close": 19.43, "volume": 327507.0}, {"date": "2024-12-09", "close": 18.92, "volume": 423921.0}, {"date": "2024-12-10", "close": 21.74, "volume": 1262363.0}, {"date": "2024-12-11", "close": 24.17, "volume": 1446410.0}, {"date": "2024-12-12", "close": 24.81, "volume": 504780.0}, {"date": "2024-12-13", "close": 24.67, "volume": 367286.0}, {"date": "2024-12-16", "close": 26.18, "volume": 629130.0}, {"date": "2024-12-17", "close": 27.42, "volume": 561343.0}, {"date": "2024-12-18", "close": 26.35, "volume": 710954.0}, {"date": "2024-12-19", "close": 28.45, "volume": 902142.0}, {"date": "2024-12-20", "close": 29.56, "volume": 718988.0}, {"date": "2024-12-23", "close": 29.2, "volume": 518489.0}, {"date": "2024-12-24", "close": 28.82, "volume": 258972.0}, {"date": "2024-12-26", "close": 31.14, "volume": 594202.0}, {"date": "2024-12-27", "close": 30.06, "volume": 531222.0}, {"date": "2024-12-30", "close": 30.24, "volume": 367557.0}, {"date": "2024-12-31", "close": 28.81, "volume": 822024.0}, {"date": "2025-01-02", "close": 28.32, "volume": 408856.0}, {"date": "2025-01-03", "close": 30.01, "volume": 414025.0}, {"date": "2025-01-06", "close": 27.6, "volume": 907141.0}, {"date": "2025-01-07", "close": 27.04, "volume": 387305.0}, {"date": "2025-01-08", "close": 27.49, "volume": 335572.0}, {"date": "2025-01-10", "close": 26.87, "volume": 251145.0}, {"date": "2025-01-13", "close": 26.77, "volume": 264398.0}, {"date": "2025-01-14", "close": 27.1, "volume": 268017.0}, {"date": "2025-01-15", "close": 27.58, "volume": 260098.0}, {"date": "2025-01-16", "close": 29.24, "volume": 328279.0}, {"date": "2025-01-17", "close": 29.4, "volume": 277189.0}, {"date": "2025-01-21", "close": 30.14, "volume": 553172.0}, {"date": "2025-01-22", "close": 31.12, "volume": 398182.0}, {"date": "2025-01-23", "close": 31.985, "volume": 575339.0}, {"date": "2025-01-24", "close": 30.76, "volume": 370444.0}, {"date": "2025-01-27", "close": 28.77, "volume": 442091.0}, {"date": "2025-01-28", "close": 30.84, "volume": 274545.0}, {"date": "2025-01-29", "close": 31.14, "volume": 240262.0}, {"date": "2025-01-30", "close": 30.69, "volume": 496025.0}, {"date": "2025-01-31", "close": 27.04, "volume": 610131.0}, {"date": "2025-02-03", "close": 26.15, "volume": 752180.0}, {"date": "2025-02-04", "close": 26.41, "volume": 449929.0}, {"date": "2025-02-05", "close": 26.49, "volume": 360336.0}, {"date": "2025-02-06", "close": 27.5, "volume": 1035139.0}, {"date": "2025-02-07", "close": 29.64, "volume": 1228706.0}, {"date": "2025-02-10", "close": 34.19, "volume": 1434487.0}, {"date": "2025-02-11", "close": 32.33, "volume": 833760.0}, {"date": "2025-02-12", "close": 30.66, "volume": 838542.0}, {"date": "2025-02-13", "close": 32.84, "volume": 451920.0}, {"date": "2025-02-14", "close": 32.8, "volume": 500492.0}, {"date": "2025-02-18", "close": 32.82, "volume": 439067.0}, {"date": "2025-02-19", "close": 32.1, "volume": 810799.0}, {"date": "2025-02-20", "close": 29.175, "volume": 1123691.0}, {"date": "2025-02-21", "close": 28.51, "volume": 642504.0}, {"date": "2025-02-24", "close": 26.75, "volume": 646359.0}, {"date": "2025-02-25", "close": 26.37, "volume": 591464.0}, {"date": "2025-02-26", "close": 27.64, "volume": 832987.0}, {"date": "2025-02-27", "close": 25.62, "volume": 393934.0}, {"date": "2025-02-28", "close": 25.73, "volume": 357323.0}, {"date": "2025-03-03", "close": 24.21, "volume": 519037.0}, {"date": "2025-03-04", "close": 23.81, "volume": 502131.0}, {"date": "2025-03-05", "close": 23.4, "volume": 720728.0}, {"date": "2025-03-06", "close": 22.87, "volume": 572638.0}, {"date": "2025-03-07", "close": 22.48, "volume": 676702.0}, {"date": "2025-03-10", "close": 19.35, "volume": 935526.0}, {"date": "2025-03-11", "close": 19.75, "volume": 719717.0}, {"date": "2025-03-12", "close": 20.39, "volume": 551536.0}, {"date": "2025-03-13", "close": 19.35, "volume": 391960.0}, {"date": "2025-03-14", "close": 20.85, "volume": 504641.0}, {"date": "2025-03-17", "close": 19.33, "volume": 546801.0}, {"date": "2025-03-18", "close": 18.19, "volume": 618460.0}, {"date": "2025-03-19", "close": 18.72, "volume": 422395.0}, {"date": "2025-03-20", "close": 19.03, "volume": 461321.0}, {"date": "2025-03-21", "close": 18.21, "volume": 2047952.0}, {"date": "2025-03-24", "close": 18.87, "volume": 462345.0}, {"date": "2025-03-25", "close": 18.39, "volume": 417065.0}, {"date": "2025-03-26", "close": 17.8, "volume": 525509.0}, {"date": "2025-03-27", "close": 17.88, "volume": 414409.0}, {"date": "2025-03-28", "close": 17.05, "volume": 479071.0}, {"date": "2025-03-31", "close": 16.84, "volume": 1468180.0}, {"date": "2025-04-01", "close": 16.71, "volume": 425837.0}, {"date": "2025-04-02", "close": 17.15, "volume": 308283.0}, {"date": "2025-04-03", "close": 15.86, "volume": 513894.0}, {"date": "2025-04-04", "close": 14.96, "volume": 949198.0}, {"date": "2025-04-07", "close": 15.55, "volume": 699826.0}, {"date": "2025-04-08", "close": 15.07, "volume": 633869.0}, {"date": "2025-04-09", "close": 16.58, "volume": 1017741.0}, {"date": "2025-04-10", "close": 18.08, "volume": 1972597.0}, {"date": "2025-04-11", "close": 17.93, "volume": 793338.0}, {"date": "2025-04-14", "close": 20.43, "volume": 1370597.0}, {"date": "2025-04-15", "close": 20.31, "volume": 651852.0}, {"date": "2025-04-16", "close": 21.34, "volume": 749147.0}, {"date": "2025-04-17", "close": 21.78, "volume": 538764.0}, {"date": "2025-04-21", "close": 20.16, "volume": 525926.0}, {"date": "2025-04-22", "close": 21.13, "volume": 432587.0}, {"date": "2025-04-23", "close": 22.25, "volume": 386823.0}, {"date": "2025-04-24", "close": 22.94, "volume": 551861.0}, {"date": "2025-04-25", "close": 23.17, "volume": 250206.0}, {"date": "2025-04-28", "close": 22.55, "volume": 339124.0}, {"date": "2025-04-29", "close": 22.53, "volume": 232933.0}, {"date": "2025-04-30", "close": 22.39, "volume": 370549.0}, {"date": "2025-05-01", "close": 22.57, "volume": 307520.0}, {"date": "2025-05-02", "close": 23.78, "volume": 653972.0}, {"date": "2025-05-05", "close": 22.6, "volume": 295238.0}, {"date": "2025-05-06", "close": 22.33, "volume": 306494.0}, {"date": "2025-05-07", "close": 20.88, "volume": 354009.0}, {"date": "2025-05-08", "close": 22.63, "volume": 390260.0}, {"date": "2025-05-09", "close": 21.49, "volume": 297898.0}, {"date": "2025-05-12", "close": 23.27, "volume": 439456.0}, {"date": "2025-05-13", "close": 24.66, "volume": 446606.0}, {"date": "2025-05-14", "close": 24.34, "volume": 325055.0}, {"date": "2025-05-15", "close": 25.53, "volume": 356052.0}, {"date": "2025-05-16", "close": 25.37, "volume": 231457.0}, {"date": "2025-05-19", "close": 25.61, "volume": 232171.0}, {"date": "2025-05-20", "close": 24.9, "volume": 372326.0}, {"date": "2025-05-21", "close": 23.85, "volume": 280381.0}, {"date": "2025-05-22", "close": 23.41, "volume": 330568.0}, {"date": "2025-05-23", "close": 23.85, "volume": 429022.0}, {"date": "2025-05-27", "close": 25.69, "volume": 473063.0}, {"date": "2025-05-28", "close": 26.03, "volume": 360586.0}, {"date": "2025-05-29", "close": 26.365, "volume": 305782.0}, {"date": "2025-05-30", "close": 26.66, "volume": 350003.0}, {"date": "2025-06-02", "close": 27.3, "volume": 345094.0}, {"date": "2025-06-03", "close": 26.51, "volume": 368834.0}, {"date": "2025-06-04", "close": 26.47, "volume": 267828.0}, {"date": "2025-06-05", "close": 26.57, "volume": 353011.0}, {"date": "2025-06-06", "close": 31.35, "volume": 2029376.0}, {"date": "2025-06-09", "close": 29.61, "volume": 571095.0}, {"date": "2025-06-10", "close": 28.79, "volume": 461951.0}, {"date": "2025-06-11", "close": 29.58, "volume": 532745.0}, {"date": "2025-06-12", "close": 31.57, "volume": 473017.0}, {"date": "2025-06-13", "close": 29.82, "volume": 403523.0}, {"date": "2025-06-16", "close": 31.44, "volume": 334351.0}, {"date": "2025-06-17", "close": 31.36, "volume": 379159.0}, {"date": "2025-06-18", "close": 30.95, "volume": 330042.0}, {"date": "2025-06-20", "close": 30.33, "volume": 482235.0}, {"date": "2025-06-23", "close": 31.67, "volume": 440172.0}, {"date": "2025-06-24", "close": 32.67, "volume": 638611.0}, {"date": "2025-06-25", "close": 30.63, "volume": 534635.0}, {"date": "2025-06-26", "close": 30.93, "volume": 383369.0}, {"date": "2025-06-27", "close": 31.57, "volume": 648749.0}, {"date": "2025-06-30", "close": 30.88, "volume": 814755.0}, {"date": "2025-07-01", "close": 30.33, "volume": 536313.0}, {"date": "2025-07-02", "close": 31.63, "volume": 510373.0}, {"date": "2025-07-03", "close": 33.18, "volume": 360208.0}, {"date": "2025-07-07", "close": 33.56, "volume": 757003.0}, {"date": "2025-07-08", "close": 32.17, "volume": 821895.0}, {"date": "2025-07-09", "close": 32.3, "volume": 623494.0}, {"date": "2025-07-10", "close": 25.415, "volume": 3177092.0}, {"date": "2025-07-11", "close": 22.965, "volume": 2263185.0}, {"date": "2025-07-14", "close": 22.51, "volume": 1276707.0}, {"date": "2025-07-15", "close": 22.18, "volume": 814677.0}, {"date": "2025-07-16", "close": 22.89, "volume": 1028468.0}, {"date": "2025-07-17", "close": 21.98, "volume": 910435.0}, {"date": "2025-07-18", "close": 21.74, "volume": 659559.0}, {"date": "2025-07-21", "close": 21.45, "volume": 698209.0}, {"date": "2025-07-22", "close": 21.68, "volume": 758889.0}, {"date": "2025-07-23", "close": 23.55, "volume": 907628.0}, {"date": "2025-07-24", "close": 23.54, "volume": 667001.0}, {"date": "2025-07-25", "close": 23.65, "volume": 536623.0}, {"date": "2025-07-28", "close": 23.48, "volume": 487603.0}, {"date": "2025-07-29", "close": 22.61, "volume": 449492.0}, {"date": "2025-07-30", "close": 22.12, "volume": 468613.0}, {"date": "2025-07-31", "close": 22.21, "volume": 378182.0}, {"date": "2025-08-01", "close": 21.32, "volume": 534490.0}, {"date": "2025-08-04", "close": 21.86, "volume": 353220.0}, {"date": "2025-08-05", "close": 22.21, "volume": 535066.0}, {"date": "2025-08-06", "close": 20.98, "volume": 605603.0}, {"date": "2025-08-07", "close": 21.24, "volume": 347238.0}, {"date": "2025-08-08", "close": 21.15, "volume": 373471.0}, {"date": "2025-08-11", "close": 21.39, "volume": 309982.0}, {"date": "2025-08-12", "close": 20.95, "volume": 392226.0}, {"date": "2025-08-13", "close": 20.48, "volume": 724657.0}, {"date": "2025-08-14", "close": 19.83, "volume": 398229.0}, {"date": "2025-08-15", "close": 19.18, "volume": 493768.0}, {"date": "2025-08-18", "close": 19.4, "volume": 335998.0}, {"date": "2025-08-19", "close": 19.33, "volume": 355704.0}, {"date": "2025-08-20", "close": 19.3, "volume": 386263.0}, {"date": "2025-08-21", "close": 19.21, "volume": 199348.0}, {"date": "2025-08-22", "close": 20.2, "volume": 324302.0}, {"date": "2025-08-25", "close": 21.03, "volume": 750642.0}, {"date": "2025-08-26", "close": 19.88, "volume": 713929.0}, {"date": "2025-08-27", "close": 20.28, "volume": 310251.0}, {"date": "2025-08-28", "close": 19.7, "volume": 466718.0}, {"date": "2025-08-29", "close": 20.4, "volume": 402681.0}, {"date": "2025-09-02", "close": 20.8, "volume": 511347.0}, {"date": "2025-09-03", "close": 20.31, "volume": 332732.0}, {"date": "2025-09-04", "close": 18.94, "volume": 1125421.0}, {"date": "2025-09-05", "close": 19.62, "volume": 813560.0}, {"date": "2025-09-08", "close": 20.24, "volume": 651486.0}, {"date": "2025-09-09", "close": 19.44, "volume": 380408.0}, {"date": "2025-09-10", "close": 20.74, "volume": 359973.0}, {"date": "2025-09-11", "close": 20.31, "volume": 559202.0}, {"date": "2025-09-12", "close": 19.97, "volume": 419587.0}, {"date": "2025-09-15", "close": 20.03, "volume": 328436.0}, {"date": "2025-09-16", "close": 20.35, "volume": 328420.0}, {"date": "2025-09-17", "close": 20.51, "volume": 270515.0}, {"date": "2025-09-18", "close": 21.07, "volume": 286524.0}, {"date": "2025-09-19", "close": 21.21, "volume": 687355.0}, {"date": "2025-09-22", "close": 22.08, "volume": 490197.0}, {"date": "2025-09-23", "close": 22.06, "volume": 537768.0}, {"date": "2025-09-24", "close": 20.39, "volume": 555186.0}, {"date": "2025-09-25", "close": 20.77, "volume": 480385.0}, {"date": "2025-09-26", "close": 20.91, "volume": 352539.0}, {"date": "2025-09-29", "close": 21.69, "volume": 416376.0}, {"date": "2025-09-30", "close": 22.16, "volume": 1123842.0}, {"date": "2025-10-01", "close": 22.48, "volume": 487226.0}, {"date": "2025-10-02", "close": 22.25, "volume": 393963.0}, {"date": "2025-10-03", "close": 22.6, "volume": 456320.0}, {"date": "2025-10-06", "close": 23.13, "volume": 661521.0}, {"date": "2025-10-07", "close": 22.61, "volume": 570865.0}, {"date": "2025-10-08", "close": 22.8, "volume": 705983.0}, {"date": "2025-10-09", "close": 27.63, "volume": 2567242.0}, {"date": "2025-10-10", "close": 26.36, "volume": 1756690.0}, {"date": "2025-10-13", "close": 24.59, "volume": 1168771.0}, {"date": "2025-10-14", "close": 24.95, "volume": 742408.0}, {"date": "2025-10-15", "close": 23.35, "volume": 841069.0}, {"date": "2025-10-16", "close": 22.34, "volume": 647081.0}, {"date": "2025-10-17", "close": 21.16, "volume": 450816.0}, {"date": "2025-10-20", "close": 20.85, "volume": 414061.0}, {"date": "2025-10-21", "close": 20.74, "volume": 379632.0}, {"date": "2025-10-22", "close": 19.76, "volume": 496412.0}, {"date": "2025-10-23", "close": 19.89, "volume": 294580.0}, {"date": "2025-10-24", "close": 20.96, "volume": 558442.0}, {"date": "2025-10-27", "close": 21.78, "volume": 417699.0}, {"date": "2025-10-28", "close": 21.01, "volume": 282112.0}, {"date": "2025-10-29", "close": 20.44, "volume": 238965.0}, {"date": "2025-10-30", "close": 19.76, "volume": 236553.0}, {"date": "2025-10-31", "close": 20.25, "volume": 227554.0}, {"date": "2025-11-03", "close": 19.96, "volume": 368845.0}, {"date": "2025-11-04", "close": 19.79, "volume": 275516.0}, {"date": "2025-11-05", "close": 18.46, "volume": 663874.0}, {"date": "2025-11-06", "close": 17.36, "volume": 1326163.0}, {"date": "2025-11-07", "close": 18.44, "volume": 386913.0}, {"date": "2025-11-10", "close": 18.26, "volume": 266788.0}, {"date": "2025-11-11", "close": 17.94, "volume": 284928.0}, {"date": "2025-11-12", "close": 17.99, "volume": 250742.0}, {"date": "2025-11-13", "close": 17.56, "volume": 330709.0}, {"date": "2025-11-14", "close": 17.28, "volume": 243014.0}, {"date": "2025-11-17", "close": 16.95, "volume": 408804.0}, {"date": "2025-11-18", "close": 17.29, "volume": 226220.0}, {"date": "2025-11-19", "close": 17.28, "volume": 363833.0}, {"date": "2025-11-20", "close": 16.98, "volume": 418012.0}, {"date": "2025-11-21", "close": 17.45, "volume": 292939.0}, {"date": "2025-11-24", "close": 17.34, "volume": 249134.0}, {"date": "2025-11-25", "close": 17.51, "volume": 235978.0}, {"date": "2025-11-26", "close": 17.79, "volume": 185973.0}, {"date": "2025-11-28", "close": 18.25, "volume": 182086.0}, {"date": "2025-12-01", "close": 18.1, "volume": 208240.0}, {"date": "2025-12-02", "close": 18.09, "volume": 259469.0}, {"date": "2025-12-03", "close": 18.31, "volume": 267996.0}, {"date": "2025-12-04", "close": 19.26, "volume": 243084.0}, {"date": "2025-12-05", "close": 19.67, "volume": 276969.0}, {"date": "2025-12-08", "close": 18.99, "volume": 584187.0}, {"date": "2025-12-09", "close": 19.0, "volume": 388729.0}, {"date": "2025-12-10", "close": 19.01, "volume": 420743.0}, {"date": "2025-12-11", "close": 19.11, "volume": 221422.0}, {"date": "2025-12-12", "close": 18.72, "volume": 288104.0}, {"date": "2025-12-15", "close": 17.46, "volume": 315495.0}, {"date": "2025-12-16", "close": 17.47, "volume": 315704.0}, {"date": "2025-12-17", "close": 17.47, "volume": 299123.0}, {"date": "2025-12-18", "close": 17.24, "volume": 922781.0}, {"date": "2025-12-19", "close": 17.35, "volume": 697541.0}, {"date": "2025-12-22", "close": 17.5, "volume": 411515.0}, {"date": "2025-12-23", "close": 17.35, "volume": 242670.0}, {"date": "2025-12-24", "close": 17.45, "volume": 147702.0}, {"date": "2025-12-26", "close": 16.74, "volume": 311742.0}, {"date": "2025-12-29", "close": 16.07, "volume": 604599.0}, {"date": "2025-12-30", "close": 17.26, "volume": 777037.0}, {"date": "2025-12-31", "close": 16.79, "volume": 628051.0}, {"date": "2026-01-02", "close": 16.72, "volume": 284214.0}, {"date": "2026-01-05", "close": 17.35, "volume": 822838.0}, {"date": "2026-01-06", "close": 17.5, "volume": 982478.0}, {"date": "2026-01-07", "close": 17.19, "volume": 262539.0}, {"date": "2026-01-08", "close": 17.37, "volume": 764929.0}, {"date": "2026-01-09", "close": 17.4, "volume": 301558.0}, {"date": "2026-01-12", "close": 17.7, "volume": 469387.0}, {"date": "2026-01-13", "close": 16.96, "volume": 261224.0}, {"date": "2026-01-14", "close": 16.77, "volume": 283597.0}, {"date": "2026-01-15", "close": 17.5, "volume": 278000.0}, {"date": "2026-01-16", "close": 16.85, "volume": 584769.0}, {"date": "2026-01-20", "close": 15.94, "volume": 486649.0}, {"date": "2026-01-21", "close": 15.83, "volume": 448157.0}, {"date": "2026-01-22", "close": 15.705, "volume": 448280.0}, {"date": "2026-01-23", "close": 15.91, "volume": 811125.0}, {"date": "2026-01-26", "close": 15.05, "volume": 363188.0}, {"date": "2026-01-27", "close": 15.26, "volume": 348876.0}, {"date": "2026-01-28", "close": 14.6, "volume": 507215.0}, {"date": "2026-01-29", "close": 14.22, "volume": 457397.0}, {"date": "2026-01-30", "close": 13.71, "volume": 404249.0}, {"date": "2026-02-02", "close": 13.74, "volume": 563796.0}, {"date": "2026-02-03", "close": 13.38, "volume": 1006201.0}, {"date": "2026-02-04", "close": 12.22, "volume": 1172457.0}, {"date": "2026-02-05", "close": 13.16, "volume": 1913916.0}, {"date": "2026-02-06", "close": 14.69, "volume": 1164911.0}, {"date": "2026-02-09", "close": 14.45, "volume": 479719.0}, {"date": "2026-02-10", "close": 14.64, "volume": 698400.0}, {"date": "2026-02-11", "close": 13.48, "volume": 489237.0}, {"date": "2026-02-12", "close": 12.87, "volume": 405910.0}, {"date": "2026-02-13", "close": 12.51, "volume": 505765.0}, {"date": "2026-02-17", "close": 12.64, "volume": 286181.0}, {"date": "2026-02-18", "close": 12.55, "volume": 286467.0}, {"date": "2026-02-19", "close": 12.75, "volume": 261218.0}, {"date": "2026-02-20", "close": 12.49, "volume": 264085.0}, {"date": "2026-02-23", "close": 11.84, "volume": 387835.0}, {"date": "2026-02-24", "close": 12.81, "volume": 371330.0}, {"date": "2026-02-25", "close": 13.42, "volume": 409635.0}, {"date": "2026-02-26", "close": 13.39, "volume": 372382.0}, {"date": "2026-02-27", "close": 12.78, "volume": 193585.0}, {"date": "2026-03-02", "close": 12.89, "volume": 213782.0}, {"date": "2026-03-03", "close": 12.87, "volume": 325593.0}, {"date": "2026-03-04", "close": 12.72, "volume": 257559.0}, {"date": "2026-03-05", "close": 12.5, "volume": 306181.0}, {"date": "2026-03-06", "close": 11.99, "volume": 284323.0}, {"date": "2026-03-09", "close": 10.8, "volume": 585457.0}, {"date": "2026-03-10", "close": 10.35, "volume": 512764.0}, {"date": "2026-03-11", "close": 10.58, "volume": 322218.0}, {"date": "2026-03-12", "close": 9.75, "volume": 410046.0}, {"date": "2026-03-13", "close": 9.64, "volume": 407207.0}, {"date": "2026-03-16", "close": 9.61, "volume": 487198.0}, {"date": "2026-03-17", "close": 9.61, "volume": 333884.0}, {"date": "2026-03-18", "close": 9.57, "volume": 304906.0}, {"date": "2026-03-19", "close": 9.16, "volume": 403564.0}, {"date": "2026-03-20", "close": 9.11, "volume": 1432478.0}, {"date": "2026-03-23", "close": 9.29, "volume": 425335.0}, {"date": "2026-03-24", "close": 8.99, "volume": 307398.0}, {"date": "2026-03-25", "close": 9.42, "volume": 361508.0}, {"date": "2026-03-26", "close": 9.05, "volume": 280943.0}, {"date": "2026-03-27", "close": 8.8, "volume": 203450.0}, {"date": "2026-03-30", "close": 8.85, "volume": 353562.0}, {"date": "2026-03-31", "close": 9.18, "volume": 314994.0}, {"date": "2026-04-01", "close": 9.23, "volume": 300932.0}, {"date": "2026-04-02", "close": 9.04, "volume": 243023.0}, {"date": "2026-04-06", "close": 9.29, "volume": 288799.0}, {"date": "2026-04-07", "close": 9.33, "volume": 412115.0}, {"date": "2026-04-08", "close": 9.2, "volume": 647897.0}, {"date": "2026-04-09", "close": 6.345, "volume": 3003678.0}, {"date": "2026-04-10", "close": 5.68, "volume": 2073787.0}, {"date": "2026-04-13", "close": 6.54, "volume": 1381910.0}, {"date": "2026-04-14", "close": 5.99, "volume": 973001.0}, {"date": "2026-04-15", "close": 6.69, "volume": 1029006.0}, {"date": "2026-04-16", "close": 6.28, "volume": 692912.0}, {"date": "2026-04-17", "close": 6.66, "volume": 788493.0}, {"date": "2026-04-20", "close": 6.49, "volume": 646755.0}, {"date": "2026-04-21", "close": 6.18, "volume": 681295.0}, {"date": "2026-04-22", "close": 6.23, "volume": 552105.0}, {"date": "2026-04-23", "close": 6.1, "volume": 456700.0}, {"date": "2026-04-24", "close": 6.15, "volume": 524623.0}, {"date": "2026-04-27", "close": 6.01, "volume": 519005.0}, {"date": "2026-04-28", "close": 6.08, "volume": 451936.0}, {"date": "2026-04-29", "close": 5.66, "volume": 614692.0}, {"date": "2026-04-30", "close": 5.85, "volume": 439843.0}, {"date": "2026-05-01", "close": 5.75, "volume": 427492.0}, {"date": "2026-05-04", "close": 5.36, "volume": 555110.0}, {"date": "2026-05-05", "close": 5.41, "volume": 587985.0}, {"date": "2026-05-06", "close": 5.51, "volume": 433410.0}, {"date": "2026-05-07", "close": 5.53, "volume": 375337.0}, {"date": "2026-05-08", "close": 5.33, "volume": 389274.0}, {"date": "2026-05-11", "close": 5.14, "volume": 387597.0}, {"date": "2026-05-12", "close": 5.07, "volume": 414217.0}, {"date": "2026-05-13", "close": 5.0, "volume": 341622.0}, {"date": "2026-05-14", "close": 5.18, "volume": 448147.0}, {"date": "2026-05-15", "close": 4.96, "volume": 383722.0}, {"date": "2026-05-18", "close": 5.08, "volume": 490399.0}, {"date": "2026-05-19", "close": 5.07, "volume": 315024.0}, {"date": "2026-05-20", "close": 5.33, "volume": 360354.0}, {"date": "2026-05-21", "close": 5.37, "volume": 255748.0}, {"date": "2026-05-22", "close": 5.54, "volume": 249765.0}, {"date": "2026-05-26", "close": 5.77, "volume": 584879.0}, {"date": "2026-05-27", "close": 6.12, "volume": 527417.0}, {"date": "2026-05-28", "close": 6.55, "volume": 747069.0}, {"date": "2026-05-29", "close": 6.24, "volume": 449013.0}, {"date": "2026-06-01", "close": 6.15, "volume": 326391.0}, {"date": "2026-06-02", "close": 6.22, "volume": 504314.0}, {"date": "2026-06-03", "close": 6.02, "volume": 294184.0}, {"date": "2026-06-04", "close": 6.33, "volume": 305422.0}, {"date": "2026-06-05", "close": 5.92, "volume": 382583.0}, {"date": "2026-06-08", "close": 6.11, "volume": 197789.0}, {"date": "2026-06-09", "close": 6.25, "volume": 312635.0}, {"date": "2026-06-10", "close": 6.27, "volume": 301673.0}, {"date": "2026-06-11", "close": 6.45, "volume": 290138.0}, {"date": "2026-06-12", "close": 6.35, "volume": 199556.0}, {"date": "2026-06-15", "close": 6.01, "volume": 362907.0}, {"date": "2026-06-16", "close": 5.66, "volume": 384041.0}, {"date": "2026-06-17", "close": 5.82, "volume": 299401.0}, {"date": "2026-06-18", "close": 5.9, "volume": 353205.0}, {"date": "2026-06-22", "close": 5.6, "volume": 288571.0}, {"date": "2026-06-23", "close": 5.52, "volume": 357510.0}, {"date": "2026-06-24", "close": 5.69, "volume": 494395.0}, {"date": "2026-06-25", "close": 5.62, "volume": 639181.0}, {"date": "2026-06-26", "close": 5.73, "volume": 2395255.0}, {"date": "2026-06-29", "close": 6.24, "volume": 706634.0}, {"date": "2026-06-30", "close": 6.71, "volume": 958324.0}, {"date": "2026-07-01", "close": 6.8, "volume": 552494.0}, {"date": "2026-07-02", "close": 6.97, "volume": 848096.0}, {"date": "2026-07-06", "close": 7.08, "volume": 497599.0}, {"date": "2026-07-07", "close": 6.15, "volume": 1430924.0}, {"date": "2026-07-08", "close": 5.94, "volume": 466776.0}, {"date": "2026-07-09", "close": 3.94, "volume": 5335748.0}, {"date": "2026-07-10", "close": 3.865, "volume": 2156329.0}, {"date": "2026-07-13", "close": 3.82, "volume": 1131411.0}, {"date": "2026-07-14", "close": 3.54, "volume": 1049677.0}, {"date": "2026-07-15", "close": 3.57, "volume": 651823.0}, {"date": "2026-07-16", "close": 3.4, "volume": 668625.0}, {"date": "2026-07-17", "close": 3.34, "volume": 602071.0}, {"date": "2026-07-20", "close": 3.18, "volume": 603081.0}, {"date": "2026-07-21", "close": 3.4, "volume": 604132.0}, {"date": "2026-07-22", "close": 3.54, "volume": 800867.0}, {"date": "2026-07-23", "close": 3.37, "volume": 535835.0}, {"date": "2026-07-24", "close": 3.54, "volume": 1670410.0}, {"date": "2026-07-27", "close": 4.13, "volume": 1551275.0}, {"date": "2026-07-28", "close": 3.97, "volume": 2488990.0}, {"date": "2026-07-29", "close": 4.33, "volume": 1765360.0}, {"date": "2026-07-30", "close": 4.56, "volume": 814728.0}, {"date": "2026-07-31", "close": 4.55, "volume": 717921.0}, {"date": "2026-08-03", "close": 4.9, "volume": 899457.0}, {"date": "2026-08-04", "close": 4.74, "volume": 701096.0}, {"date": "2026-08-05", "close": 4.67, "volume": 474843.0}, {"date": "2026-08-06", "close": 4.36, "volume": 557805.0}, {"date": "2026-08-07", "close": 4.45, "volume": 399861.0}, {"date": "2026-08-10", "close": 4.85, "volume": 855928.0}, {"date": "2026-08-11", "close": 4.68, "volume": 609467.0}, {"date": "2026-08-12", "close": 4.25, "volume": 646015.0}, {"date": "2026-08-13", "close": 4.28, "volume": 510728.0}, {"date": "2026-08-14", "close": 4.19, "volume": 473297.0}, {"date": "2026-08-17", "close": 3.96, "volume": 585555.0}, {"date": "2026-08-18", "close": 3.9, "volume": 345620.0}, {"date": "2026-08-19", "close": 3.77, "volume": 374177.0}, {"date": "2026-08-20", "close": 3.62, "volume": 330127.0}, {"date": "2026-08-21", "close": 3.69, "volume": 231090.0}, {"date": "2026-08-24", "close": 3.62, "volume": 303033.0}, {"date": "2026-08-25", "close": 3.82, "volume": 258624.0}, {"date": "2026-08-26", "close": 3.69, "volume": 208291.0}, {"date": "2026-08-27", "close": 3.6, "volume": 284454.0}, {"date": "2026-08-28", "close": 3.585, "volume": 228821.0}, {"date": "2026-08-31", "close": 3.61, "volume": 304854.0}, {"date": "2026-09-01", "close": 3.395, "volume": 330353.0}, {"date": "2026-09-02", "close": 3.44, "volume": 120655.0}, {"date": "2026-09-03", "close": 3.41, "volume": 214069.0}, {"date": "2026-09-04", "close": 3.68, "volume": 1146651.0}, {"date": "2026-09-08", "close": 3.63, "volume": 424161.0}, {"date": "2026-09-09", "close": 3.585, "volume": 173082.0}, {"date": "2026-09-10", "close": 3.53, "volume": 173931.0}, {"date": "2026-09-11", "close": 3.62, "volume": 439522.0}, {"date": "2026-09-14", "close": 3.73, "volume": 351717.0}, {"date": "2026-09-15", "close": 3.73, "volume": 235223.0}, {"date": "2026-09-16", "close": 3.71, "volume": 173376.0}, {"date": "2026-09-17", "close": 3.78, "volume": 194281.0}, {"date": "2026-09-18", "close": 3.68, "volume": 287747.0}, {"date": "2026-09-21", "close": 3.52, "volume": 490414.0}, {"date": "2026-09-22", "close": 3.47, "volume": 242042.0}, {"date": "2026-09-23", "close": 3.62, "volume": 333862.0}, {"date": "2026-09-24", "close": 3.62, "volume": 184857.0}, {"date": "2026-09-25", "close": 3.49, "volume": 450042.0}, {"date": "2026-09-28", "close": 3.37, "volume": 201392.0}, {"date": "2026-09-29", "close": 3.33, "volume": 189935.0}, {"date": "2026-09-30", "close": 3.265, "volume": 164477.0}, {"date": "2026-10-01", "close": 3.48, "volume": 337639.0}, {"date": "2026-10-02", "close": 3.48, "volume": 357416.0}, {"date": "2026-10-05", "close": 3.63, "volume": 676548.0}, {"date": "2026-10-06", "close": 3.69, "volume": 239921.0}, {"date": "2026-10-07", "close": 4.05, "volume": 863235.0}, {"date": "2026-10-08", "close": 4.73, "volume": 2741736.0}, {"date": "2026-10-09", "close": 4.52, "volume": 851294.0}, {"date": "2026-10-12", "close": 4.555, "volume": 493972.0}, {"date": "2026-10-13", "close": 4.55, "volume": 863137.0}, {"date": "2026-10-14", "close": 4.65, "volume": 1471807.0}, {"date": "2026-10-15", "close": 4.78, "volume": 787250.0}], "refreshing": true}