{"ticker": "ONEW", "overview": {"cik": "1772921", "ticker": "ONEW", "name": "OneWater Marine Inc.", "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "sic": "5531", "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001772921-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035630", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001140361-26-034330", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001140361-26-032398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001772921-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001772921-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024279", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001654954-26-004712", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000171", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000167", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001772921-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001772921-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001772921-26-000034", "price_sensitive": true}, {"form": "144", "date": "2026-04-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001772921-26-000032", "price_sensitive": false}, {"form": "3", "date": "2026-02-19", "title": "FORM 3", "accession": "0001772921-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001772921-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-000503", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001772921-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001654954-26-001239", "price_sensitive": false}]}, "description": "OneWater Marine Inc. trades as ONEW on the NASDAQ and is registered in the United States, classified under Retail-Auto & Home Supply Stores (SIC 5531). Privy Trades holds 259 insider filings for the company, from February 2020 to September 2026. Across those, 12 insiders disclosed 50 open-market purchases totalling $15.21M against 65 sales totalling $97.72M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 50, "buy_sum": 15210021.3278, "sell_n": 65, "sell_sum": 97722170.4695, "net": -82512149.1417, "insiders": 12, "first_date": "2020-02-11", "last_date": "2026-09-04"}, "metrics": {"ticker": "ONEW", "has_prices": true, "as_of": "2026-08-14", "last": 11.9, "prev_close": 12.21, "change": -0.3100000000000005, "change_pct": -0.02538902538902543, "session_volume": 47340.0, "vwap_5": 12.594287297278807, "vwap_20": 12.660515964666718, "vwap_60": 11.834554335835852, "vwap_250": 12.3559996112275, "high_52w": 15.6, "low_52w": 8.35, "avg_volume_20": 113309.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-035945", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 682790.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Big holder trims $683K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126035945/0001140361-26-035945-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001140361-26-035630", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 627003.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whale sells $627K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126035630/0001140361-26-035630-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "0001140361-26-034330", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 141053.787, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "10% owner sells $141K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126034330/0001140361-26-034330-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0000052388-26-000221", "src": "13DG", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ONEW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000221-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001140361-26-032398", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1663575.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whale sells $1.7M of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126032398/0001140361-26-032398-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0000906304-26-000136", "src": "13DG", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "OneWater Marine Inc.", "who_key": "OneWater Marine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "OneWater Marine Inc. moves to a 3.39% passive stake in ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/0000906304-26-000136-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "0001140361-26-024279", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 504.198, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Big holder trims $504 of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126024279/0001140361-26-024279-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001654954-26-004712", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "John Troiano", "who_key": "Troiano John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 380700.2958, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Boardroom sells $381K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495426004712/0001654954-26-004712-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "0001772921-26-000039", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 239692.90000000002, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "ONEW lands a director's $240K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000039/0001772921-26-000039-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0000052388-26-000110", "src": "13DG", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ONEW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000110-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "0001772921-26-000032", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Daniel J. Englander", "who_key": "Englander Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000032/0001772921-26-000032-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369589}, {"id": "0001654954-26-001239", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "John Troiano", "who_key": "Troiano John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21921.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Boardroom sells $22K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495426001239/0001654954-26-001239-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379669}, {"id": "0001772921-26-000024", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 307501.01, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "ONEW lands a director's $308K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000024/0001772921-26-000024-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379669}, {"id": "0001140361-26-005397", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9274.619999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "10% owner sells $9K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126005397/0001140361-26-005397-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383989}, {"id": "0001825627-26-000004", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Peter H. Bos Jr.", "who_key": "Bos Peter H. Jr.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 80530.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "10% owner sells $81K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000182562726000004/0001825627-26-000004-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388309}, {"id": "0001140361-26-004830", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 80530.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whale sells $81K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126004830/0001140361-26-004830-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388309}, {"id": "0001140361-26-003913", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 857006.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Big holder trims $857K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126003913/0001140361-26-003913-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391189}, {"id": "0001772921-25-000091", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 175537.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000091/0001772921-25-000091-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460309}, {"id": "0001772921-25-000089", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Jack P. Ezzell", "who_key": "EZZELL JACK P", "role": "COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71051.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CFO files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000089/0001772921-25-000089-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463189}, {"id": "0001772921-25-000090", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Anthony M. Aisquith", "who_key": "AISQUITH ANTHONY M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 175537.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000090/0001772921-25-000090-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463189}, {"id": "0001772921-25-000079", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 495263.13, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Board member picks up $495K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000079/0001772921-25-000079-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494869}, {"id": "0001654954-25-011445", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "John Troiano", "who_key": "Troiano John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495425011445/0001654954-25-011445-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000053", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 243381.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000053/0001772921-25-000053-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000055", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Anthony M. Aisquith", "who_key": "AISQUITH ANTHONY M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 394225.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000055/0001772921-25-000055-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000057", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Jack P. Ezzell", "who_key": "EZZELL JACK P", "role": "COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 202356.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CFO files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000057/0001772921-25-000057-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000060", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Carmen Bauza", "who_key": "Bauza Carmen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000060/0001772921-25-000060-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000062", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "J. Steven Roy", "who_key": "ROY J STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000062/0001772921-25-000062-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000064", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Jeffrey B. Lamkin", "who_key": "Lamkin Jeffrey B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000064/0001772921-25-000064-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000066", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Bari A. Harlam", "who_key": "Harlam Bari A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000066/0001772921-25-000066-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}, {"id": "0001772921-25-000068", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "John Schraudenbach", "who_key": "Schraudenbach John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ONEW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000068/0001772921-25-000068-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572629}], "recent_buys": [{"id": "0001772921-26-000039", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 239692.90000000002, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "ONEW lands a director's $240K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000039/0001772921-26-000039-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "0001772921-26-000024", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 307501.01, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "ONEW lands a director's $308K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000024/0001772921-26-000024-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379669}, {"id": "0001772921-25-000079", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 495263.13, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Board member picks up $495K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000079/0001772921-25-000079-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494869}, {"id": "0001772921-25-000048", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "CEO - See Remarks, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56161.979999999996, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Chief exec picks up $56K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000048/0001772921-25-000048-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589909}, {"id": "0001772921-25-000034", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "CEO - See Remarks, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7398.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO loads up: $7K into ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000034/0001772921-25-000034-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761269}, {"id": "0001772921-25-000032", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "CEO - See Remarks, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 228736.96, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The corner office is buying \u2014 $229K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000032/0001772921-25-000032-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764149}, {"id": "0001772921-25-000029", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "J. Steven Roy", "who_key": "ROY J STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61112.22, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director buys $61K of ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000029/0001772921-25-000029-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784309}, {"id": "0001772921-25-000027", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Anthony M. Aisquith", "who_key": "AISQUITH ANTHONY M", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 890984.8600000001, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "3 insiders pile into ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000027/0001772921-25-000027-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784309}, {"id": "0001772921-25-000019", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "CEO - See Remarks, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 161300.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "ONEW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000019/0001772921-25-000019-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863509}, {"id": "0001772921-25-000017", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "CEO - See Remarks, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 231000.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "4 insiders now buying ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000017/0001772921-25-000017-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876469}, {"id": "0001772921-24-000109", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "CEO - See Remarks, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 241800.00000000003, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "4 insiders now buying ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000109/0001772921-24-000109-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984469}, {"id": "0001772921-24-000098", "src": "INSIDERS", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "CEO - See Remarks, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199497.24, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 4 insiders into ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000098/0001772921-24-000098-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004629}], "institutional": [{"id": "13DG-0000052388-26-000221", "src": "13DG", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ONEW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000221-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000906304-26-000136", "src": "13DG", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "OneWater Marine Inc.", "who_key": "OneWater Marine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "OneWater Marine Inc. moves to a 3.39% passive stake in ONEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/0000906304-26-000136-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "13DG-0000052388-26-000110", "src": "13DG", "ticker": "ONEW", "cik": "1772921", "company": "OneWater Marine Inc.", "company_raw": "OneWater Marine Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ONEW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000110-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}], "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": "OneWater Marine Inc. - Class A Common Stock", "new_value": "OneWater Marine Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001772921", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001772921", "applied": 1, "detected_at": "2026-10-26T18:52:25.080395"}]}, "key_people": [{"who": "John Troiano", "who_key": "Troiano John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4884242.6978, "sold": 32502698.6445, "net": -27618455.9467, "trades": 18, "top_score": 59.0, "lean": "selling", "history": [{"action": "SELL", "amount": 380700.2958, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495426004712/0001654954-26-004712-index.htm"}, {"action": "SELL", "amount": 21921.78, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495426001239/0001654954-26-001239-index.htm"}, {"action": "SELL", "amount": 261010.28610000003, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495425010225/0001654954-25-010225-index.htm"}, {"action": "SELL", "amount": 366798.91000000003, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495422003596/0001654954-22-003596-index.htm"}, {"action": "SELL", "amount": 1729309.33, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495422003388/0001654954-22-003388-index.htm"}, {"action": "SELL", "amount": 2000587.08, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495422002746/0001654954-22-002746-index.htm"}, {"action": "SELL", "amount": 1276211.69, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421012637/0001654954-21-012637-index.htm"}, {"action": "SELL", "amount": 777015.372, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421008597/0001654954-21-008597-index.htm"}, {"action": "SELL", "amount": 2668792.942, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421008527/0001654954-21-008527-index.htm"}, {"action": "SELL", "amount": 1660456.6628, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421005466/0001654954-21-005466-index.htm"}, {"action": "SELL", "amount": 1682640.734, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421005243/0001654954-21-005243-index.htm"}, {"action": "SELL", "amount": 8490870.0465, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421005032/0001654954-21-005032-index.htm"}, {"action": "SELL", "amount": 699939.3345, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421001752/0001654954-21-001752-index.htm"}, {"action": "SELL", "amount": 986444.1808000002, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495421001461/0001654954-21-001461-index.htm"}, {"action": "SELL", "amount": 7290813.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021388/0001140361-20-021388-index.htm"}, {"action": "SELL", "amount": 2209187.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495422013588/0001654954-22-013588-index.htm"}, {"action": "BUY", "amount": 255434.69779999997, "date": "2020-03-11", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120005539/0001140361-20-005539-index.htm"}, {"action": "BUY", "amount": 4628808.0, "date": "2020-02-11", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120003211/0001140361-20-003211-index.htm"}], "latest": {"action": "SELL", "amount": 380700.2958, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000165495426004712/0001654954-26-004712-index.htm"}}, {"who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19250135.0, "net": -19250135.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19250135.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021223/0001140361-20-021223-index.htm"}], "latest": {"action": "SELL", "amount": 19250135.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021223/0001140361-20-021223-index.htm"}}, {"who": "Jeffrey B. Lamkin", "who_key": "Lamkin Jeffrey B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1695954.44, "sold": 15132009.200000001, "net": -13436054.760000002, "trades": 16, "top_score": 67.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1093400.8, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000046/0001772921-25-000046-index.htm"}, {"action": "BUY", "amount": 9497.16, "date": "2024-08-22", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000055/0001772921-24-000055-index.htm"}, {"action": "BUY", "amount": 126998.32999999999, "date": "2024-08-14", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000053/0001772921-24-000053-index.htm"}, {"action": "BUY", "amount": 1259458.95, "date": "2024-08-09", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000050/0001772921-24-000050-index.htm"}, {"action": "SELL", "amount": 1078693.7100000002, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000028/0001772921-23-000028-index.htm"}, {"action": "SELL", "amount": 790694.44, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000024/0001772921-23-000024-index.htm"}, {"action": "SELL", "amount": 1461495.14, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000022/0001772921-23-000022-index.htm"}, {"action": "SELL", "amount": 1005191.9500000001, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000020/0001772921-23-000020-index.htm"}, {"action": "SELL", "amount": 1703733.02, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000015/0001772921-23-000015-index.htm"}, {"action": "SELL", "amount": 434153.68, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000010/0001772921-23-000010-index.htm"}, {"action": "SELL", "amount": 427622.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123010533/0001140361-23-010533-index.htm"}, {"action": "SELL", "amount": 76409.78, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123009844/0001140361-23-009844-index.htm"}, {"action": "SELL", "amount": 973306.08, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123009020/0001140361-23-009020-index.htm"}, {"action": "SELL", "amount": 1325604.6, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123008107/0001140361-23-008107-index.htm"}, {"action": "SELL", "amount": 4761704.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021377/0001140361-20-021377-index.htm"}, {"action": "BUY", "amount": 300000.0, "date": "2020-02-11", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120003213/0001140361-20-003213-index.htm"}], "latest": {"action": "SELL", "amount": 1093400.8, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000046/0001772921-25-000046-index.htm"}}, {"who": "Philip Austin Singleton Jr.", "who_key": "Singleton Philip Austin Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6106850.03, "sold": 8827782.74, "net": -2720932.71, "trades": 33, "top_score": 71.2, "lean": "selling", "history": [{"action": "BUY", "amount": 239692.90000000002, "date": "2026-05-05", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000039/0001772921-26-000039-index.htm"}, {"action": "BUY", "amount": 307501.01, "date": "2026-02-12", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000024/0001772921-26-000024-index.htm"}, {"action": "BUY", "amount": 495263.13, "date": "2025-11-24", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000079/0001772921-25-000079-index.htm"}, {"action": "BUY", "amount": 56161.979999999996, "date": "2025-09-19", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000048/0001772921-25-000048-index.htm"}, {"action": "BUY", "amount": 7398.0, "date": "2025-05-23", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000034/0001772921-25-000034-index.htm"}, {"action": "BUY", "amount": 228736.96, "date": "2025-05-21", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000032/0001772921-25-000032-index.htm"}, {"action": "BUY", "amount": 161300.0, "date": "2025-03-13", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000019/0001772921-25-000019-index.htm"}, {"action": "BUY", "amount": 231000.0, "date": "2025-03-04", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000017/0001772921-25-000017-index.htm"}, {"action": "BUY", "amount": 241800.00000000003, "date": "2024-12-19", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000109/0001772921-24-000109-index.htm"}, {"action": "BUY", "amount": 199497.24, "date": "2024-12-05", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000098/0001772921-24-000098-index.htm"}, {"action": "BUY", "amount": 21809.100000000002, "date": "2024-11-26", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000095/0001772921-24-000095-index.htm"}, {"action": "BUY", "amount": 448845.84, "date": "2024-11-20", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000091/0001772921-24-000091-index.htm"}, {"action": "BUY", "amount": 150120.05, "date": "2024-09-06", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000059/0001772921-24-000059-index.htm"}, {"action": "BUY", "amount": 76815.36, "date": "2024-08-22", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000057/0001772921-24-000057-index.htm"}, {"action": "BUY", "amount": 109100.0, "date": "2024-08-07", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000051/0001772921-24-000051-index.htm"}, {"action": "BUY", "amount": 334650.0, "date": "2024-08-01", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000043/0001772921-24-000043-index.htm"}, {"action": "BUY", "amount": 60567.659999999996, "date": "2023-08-25", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000048/0001772921-23-000048-index.htm"}, {"action": "BUY", "amount": 134625.69, "date": "2023-08-17", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000046/0001772921-23-000046-index.htm"}, {"action": "BUY", "amount": 264300.0, "date": "2023-08-08", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292123000040/0001772921-23-000040-index.htm"}, {"action": "BUY", "amount": 240900.0, "date": "2023-03-17", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123012862/0001140361-23-012862-index.htm"}, {"action": "BUY", "amount": 134050.0, "date": "2023-03-08", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123011194/0001140361-23-011194-index.htm"}, {"action": "BUY", "amount": 297400.0, "date": "2023-02-21", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123008352/0001140361-23-008352-index.htm"}, {"action": "BUY", "amount": 72300.0, "date": "2023-02-07", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123005641/0001140361-23-005641-index.htm"}, {"action": "BUY", "amount": 104545.76999999999, "date": "2022-12-19", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036122046543/0001140361-22-046543-index.htm"}, {"action": "BUY", "amount": 29526.55, "date": "2022-12-12", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036122045295/0001140361-22-045295-index.htm"}], "latest": {"action": "BUY", "amount": 239692.90000000002, "date": "2026-05-05", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292126000039/0001772921-26-000039-index.htm"}}, {"who": "Anthony M. Aisquith", "who_key": "AISQUITH ANTHONY M", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1612604.86, "sold": 10588309.14, "net": -8975704.280000001, "trades": 12, "top_score": 54.9, "lean": "selling", "history": [{"action": "BUY", "amount": 890984.8600000001, "date": "2025-05-07", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000027/0001772921-25-000027-index.htm"}, {"action": "BUY", "amount": 215000.0, "date": "2024-09-10", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292124000061/0001772921-24-000061-index.htm"}, {"action": "BUY", "amount": 490000.0, "date": "2023-03-20", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123013117/0001140361-23-013117-index.htm"}, {"action": "SELL", "amount": 306008.0, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036122001400/0001140361-22-001400-index.htm"}, {"action": "SELL", "amount": 2158103.29, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036122000741/0001140361-22-000741-index.htm"}, {"action": "SELL", "amount": 2751936.74, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121039013/0001140361-21-039013-index.htm"}, {"action": "SELL", "amount": 1650454.79, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121038179/0001140361-21-038179-index.htm"}, {"action": "SELL", "amount": 133200.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121037975/0001140361-21-037975-index.htm"}, {"action": "SELL", "amount": 718850.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121037312/0001140361-21-037312-index.htm"}, {"action": "SELL", "amount": 19756.32, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121022588/0001140361-21-022588-index.htm"}, {"action": "SELL", "amount": 2850000.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021379/0001140361-20-021379-index.htm"}, {"action": "BUY", "amount": 16620.0, "date": "2020-03-10", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120005652/0001140361-20-005652-index.htm"}], "latest": {"action": "BUY", "amount": 890984.8600000001, "date": "2025-05-07", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000177292125000027/0001772921-25-000027-index.htm"}}, {"who": "Teresa D. Bos", "who_key": "Bos Teresa D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 8811739.065, "net": -8811739.065, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 682790.9, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126035945/0001140361-26-035945-index.htm"}, {"action": "SELL", "amount": 627003.6, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126035630/0001140361-26-035630-index.htm"}, {"action": "SELL", "amount": 141053.787, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126034330/0001140361-26-034330-index.htm"}, {"action": "SELL", "amount": 1663575.94, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126032398/0001140361-26-032398-index.htm"}, {"action": "SELL", "amount": 504.198, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126024279/0001140361-26-024279-index.htm"}, {"action": "SELL", "amount": 9274.619999999999, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126005397/0001140361-26-005397-index.htm"}, {"action": "SELL", "amount": 80530.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126004830/0001140361-26-004830-index.htm"}, {"action": "SELL", "amount": 857006.02, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036126003913/0001140361-26-003913-index.htm"}, {"action": "SELL", "amount": 4750000.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021334/0001140361-20-021334-index.htm"}], "latest": {"action": "SELL", "amount": 682790.9, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2049958/000114036126035945/0001140361-26-035945-index.htm"}}, {"who": "Mitchell W. Legler", "who_key": "LEGLER MITCHELL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 509679.64, "sold": 1236308.86, "net": -726629.2200000001, "trades": 12, "top_score": 51.0, "lean": "selling", "history": [{"action": "BUY", "amount": 203683.63999999998, "date": "2023-02-07", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123005316/0001140361-23-005316-index.htm"}, {"action": "SELL", "amount": 74085.0, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121037503/0001140361-21-037503-index.htm"}, {"action": "SELL", "amount": 62730.0, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121034541/0001140361-21-034541-index.htm"}, {"action": "SELL", "amount": 68683.40000000001, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121028102/0001140361-21-028102-index.htm"}, {"action": "SELL", "amount": 63300.00000000001, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121024448/0001140361-21-024448-index.htm"}, {"action": "SELL", "amount": 70665.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121020519/0001140361-21-020519-index.htm"}, {"action": "SELL", "amount": 76440.46, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121017221/0001140361-21-017221-index.htm"}, {"action": "SELL", "amount": 60405.00000000001, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121008249/0001140361-21-008249-index.htm"}, {"action": "SELL", "amount": 760000.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021390/0001140361-20-021390-index.htm"}, {"action": "BUY", "amount": 138500.0, "date": "2020-03-04", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120005123/0001140361-20-005123-index.htm"}, {"action": "BUY", "amount": 67500.0, "date": "2020-02-11", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120003214/0001140361-20-003214-index.htm"}, {"action": "BUY", "amount": 99996.0, "date": "2020-02-11", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120003738/0001140361-20-003738-index.htm"}], "latest": {"action": "BUY", "amount": 203683.63999999998, "date": "2023-02-07", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036123005316/0001140361-23-005316-index.htm"}}, {"who": "Keith Style", "who_key": "Style Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23100.0, "sold": 733331.8200000001, "net": -710231.8200000001, "trades": 5, "top_score": 37.6, "lean": "selling", "history": [{"action": "SELL", "amount": 124000.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121038098/0001140361-21-038098-index.htm"}, {"action": "SELL", "amount": 108056.1, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121028653/0001140361-21-028653-index.htm"}, {"action": "SELL", "amount": 102275.72, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121023219/0001140361-21-023219-index.htm"}, {"action": "SELL", "amount": 399000.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120021382/0001140361-20-021382-index.htm"}, {"action": "BUY", "amount": 23100.0, "date": "2020-03-11", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036120005653/0001140361-20-005653-index.htm"}], "latest": {"action": "SELL", "amount": 124000.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772921/000114036121038098/0001140361-21-038098-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1663575.94}, {"date": "2026-08-24", "net": -141053.787}, {"date": "2026-09-02", "net": -627003.6}, {"date": "2026-09-04", "net": -682790.9}], "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001772921-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001140361-26-035630", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001140361-26-034330", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001140361-26-032398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001772921-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001772921-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024279", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001654954-26-004712", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000171", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000167", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001772921-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001772921-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001772921-26-000034", "price_sensitive": true}, {"form": "144", "date": "2026-04-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001772921-26-000032", "price_sensitive": false}, {"form": "3", "date": "2026-02-19", "title": "FORM 3", "accession": "0001772921-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001772921-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-000503", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001772921-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001654954-26-001239", "price_sensitive": false}], "performance": {"ticker": "ONEW", "has_prices": true, "summary": {"n": 50, "avg": -0.29691887273385636, "win_rate": 0.14, "best": 0.3033953997809419, "worst": -0.6236559139784945, "as_of": "2026-08-14"}, "buys": [{"who": "Singleton Philip Austin Jr.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 239692.90000000002, "date": "2026-05-05", "score": 44.0, "ref_price": 10.85, "return": 0.09677419354838716}, {"who": "Singleton Philip Austin Jr.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 307501.01, "date": "2026-02-12", "score": 45.2, "ref_price": 12.31, "return": -0.03330625507717304}, {"who": "Singleton Philip Austin Jr.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 495263.13, "date": "2025-11-24", "score": 48.3, "ref_price": 11.37, "return": 0.046613896218117956}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 56161.979999999996, "date": "2025-09-19", "score": 46.2, "ref_price": 15.62, "return": -0.23815620998719583}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 7398.0, "date": "2025-05-23", "score": 36.1, "ref_price": 13.82, "return": -0.13892908827785816}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 228736.96, "date": "2025-05-21", "score": 53.5, "ref_price": 14.11, "return": -0.15662650602409633}, {"who": "ROY J STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61112.22, "date": "2025-05-07", "score": 40.1, "ref_price": 12.1, "return": -0.016528925619834652}, {"who": "AISQUITH ANTHONY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 890984.8600000001, "date": "2025-05-07", "score": 54.9, "ref_price": 12.1, "return": -0.016528925619834652}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 161300.0, "date": "2025-03-13", "score": 51.6, "ref_price": 15.83, "return": -0.24826279216677194}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 231000.0, "date": "2025-03-04", "score": 53.7, "ref_price": 15.64, "return": -0.2391304347826087}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 241800.00000000003, "date": "2024-12-19", "score": 53.9, "ref_price": 18.43, "return": -0.3543136190992946}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 199497.24, "date": "2024-12-05", "score": 52.8, "ref_price": 20.23, "return": -0.4117647058823529}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 21809.100000000002, "date": "2024-11-26", "score": 41.3, "ref_price": 21.53, "return": -0.447282861124013}, {"who": "ROY J STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47625.0, "date": "2024-11-20", "score": 37.3, "ref_price": 18.61, "return": -0.36055883933369154}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 448845.84, "date": "2024-11-20", "score": 57.1, "ref_price": 18.61, "return": -0.36055883933369154}, {"who": "AISQUITH ANTHONY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 215000.0, "date": "2024-09-10", "score": 46.9, "ref_price": 21.48, "return": -0.44599627560521415}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 150120.05, "date": "2024-09-06", "score": 51.3, "ref_price": 22.0, "return": -0.45909090909090905}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 76815.36, "date": "2024-08-22", "score": 47.8, "ref_price": 22.92, "return": -0.48080279232111695}, {"who": "Lamkin Jeffrey B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9497.16, "date": "2024-08-22", "score": 27.4, "ref_price": 22.92, "return": -0.48080279232111695}, {"who": "Lamkin Jeffrey B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126998.32999999999, "date": "2024-08-14", "score": 41.1, "ref_price": 22.99, "return": -0.48238364506307085}, {"who": "Lamkin Jeffrey B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1259458.95, "date": "2024-08-09", "score": 67.2, "ref_price": 22.12, "return": -0.4620253164556962}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 109100.0, "date": "2024-08-07", "score": 49.6, "ref_price": 21.63, "return": -0.44983818770226536}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 334650.0, "date": "2024-08-01", "score": 55.7, "ref_price": 22.39, "return": -0.46851272889682893}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 60567.659999999996, "date": "2023-08-25", "score": 46.5, "ref_price": 25.87, "return": -0.5400077309625049}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 134625.69, "date": "2023-08-17", "score": 50.7, "ref_price": 26.84, "return": -0.5566318926974665}, {"who": "Schraudenbach John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99877.44, "date": "2023-08-14", "score": 41.7, "ref_price": 27.56, "return": -0.5682148040638606}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 264300.0, "date": "2023-08-08", "score": 54.4, "ref_price": 26.8, "return": -0.5559701492537313}, {"who": "AISQUITH ANTHONY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 490000.0, "date": "2023-03-20", "score": 51.6, "ref_price": 23.74, "return": -0.49873631002527374}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 240900.0, "date": "2023-03-17", "score": 53.9, "ref_price": 24.08, "return": -0.505813953488372}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 134050.0, "date": "2023-03-08", "score": 50.7, "ref_price": 26.65, "return": -0.5534709193245778}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 297400.0, "date": "2023-02-21", "score": 55.0, "ref_price": 29.35, "return": -0.5945485519591142}, {"who": "ROY J STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57700.0, "date": "2023-02-07", "score": 42.9, "ref_price": 29.46, "return": -0.596062457569586}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 72300.0, "date": "2023-02-07", "score": 47.5, "ref_price": 29.46, "return": -0.596062457569586}, {"who": "LEGLER MITCHELL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203683.63999999998, "date": "2023-02-07", "score": 44.1, "ref_price": 29.46, "return": -0.596062457569586}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 104545.76999999999, "date": "2022-12-19", "score": 49.4, "ref_price": 30.04, "return": -0.603861517976032}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - See Remarks, Director", "amount": 29526.55, "date": "2022-12-12", "score": 42.8, "ref_price": 31.62, "return": -0.6236559139784945}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 188700.0, "date": "2022-11-17", "score": 52.5, "ref_price": 31.53, "return": -0.6225816682524581}, {"who": "Style Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23100.0, "date": "2020-03-11", "score": 37.6, "ref_price": 9.13, "return": 0.3033953997809419}, {"who": "Troiano John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255434.69779999997, "date": "2020-03-11", "score": 44.6, "ref_price": 9.13, "return": 0.3033953997809419}, {"who": "AISQUITH ANTHONY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 16620.0, "date": "2020-03-10", "score": 36.7, "ref_price": 10.02, "return": 0.18762475049900207}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 121604.34999999999, "date": "2020-03-10", "score": 51.7, "ref_price": 10.02, "return": 0.18762475049900207}, {"who": "Schraudenbach John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2020-03-09", "score": 32.2, "ref_price": 9.63, "return": 0.23572170301142256}, {"who": "Schraudenbach John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93275.0, "date": "2020-03-04", "score": 53.7, "ref_price": 13.9, "return": -0.14388489208633093}, {"who": "LEGLER MITCHELL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138500.0, "date": "2020-03-04", "score": 51.0, "ref_price": 13.9, "return": -0.14388489208633093}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 398638.44, "date": "2020-03-03", "score": 71.2, "ref_price": 13.65, "return": -0.1282051282051282}, {"who": "LEGLER MITCHELL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99996.0, "date": "2020-02-11", "score": 39.1, "ref_price": 14.98, "return": -0.205607476635514}, {"who": "Singleton Philip Austin Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 750000.0, "date": "2020-02-11", "score": 59.5, "ref_price": 14.98, "return": -0.205607476635514}, {"who": "LEGLER MITCHELL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67500.0, "date": "2020-02-11", "score": 37.0, "ref_price": 14.98, "return": -0.205607476635514}, {"who": "Lamkin Jeffrey B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2020-02-11", "score": 44.7, "ref_price": 14.98, "return": -0.205607476635514}, {"who": "Troiano John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4628808.0, "date": "2020-02-11", "score": 59.0, "ref_price": 14.98, "return": -0.205607476635514}]}, "price_series": [{"date": "2020-02-07", "close": 15.14, "volume": 1431044.0}, {"date": "2020-02-10", "close": 14.61, "volume": 256617.0}, {"date": "2020-02-11", "close": 14.98, "volume": 276910.0}, {"date": "2020-02-12", "close": 15.11, "volume": 92654.0}, {"date": "2020-02-13", "close": 17.4, "volume": 187952.0}, {"date": "2020-02-14", "close": 17.5, "volume": 260802.0}, {"date": "2020-02-18", "close": 17.3, "volume": 134986.0}, {"date": "2020-02-19", "close": 17.66, "volume": 111729.0}, {"date": "2020-02-20", "close": 18.0, "volume": 98435.0}, {"date": "2020-02-21", "close": 17.86, "volume": 47201.0}, {"date": "2020-02-24", "close": 16.72, "volume": 75476.0}, {"date": "2020-02-25", "close": 16.12, "volume": 60803.0}, {"date": "2020-02-26", "close": 16.09, "volume": 122431.0}, {"date": "2020-02-27", "close": 16.0, "volume": 76069.0}, {"date": "2020-02-28", "close": 16.01, "volume": 159631.0}, {"date": "2020-03-02", "close": 15.8, "volume": 111865.0}, {"date": "2020-03-03", "close": 13.65, "volume": 465856.0}, {"date": "2020-03-04", "close": 13.9, "volume": 183777.0}, {"date": "2020-03-05", "close": 12.67, "volume": 244977.0}, {"date": "2020-03-06", "close": 11.85, "volume": 213407.0}, {"date": "2020-03-09", "close": 9.63, "volume": 327032.0}, {"date": "2020-03-10", "close": 10.02, "volume": 281094.0}, {"date": "2020-03-11", "close": 9.13, "volume": 180614.0}, {"date": "2020-03-12", "close": 7.71, "volume": 172588.0}, {"date": "2020-03-13", "close": 8.42, "volume": 138602.0}, {"date": "2020-03-16", "close": 6.49, "volume": 149339.0}, {"date": "2020-03-17", "close": 6.12, "volume": 117933.0}, {"date": "2020-03-18", "close": 4.01, "volume": 207127.0}, {"date": "2020-03-19", "close": 5.01, "volume": 109799.0}, {"date": "2020-03-20", "close": 5.2, "volume": 373109.0}, {"date": "2020-03-23", "close": 5.02, "volume": 100726.0}, {"date": "2020-03-24", "close": 6.61, "volume": 58031.0}, {"date": "2020-03-25", "close": 6.6, "volume": 47515.0}, {"date": "2020-03-26", "close": 7.0, "volume": 109778.0}, {"date": "2020-03-27", "close": 6.16, "volume": 28825.0}, {"date": "2020-03-30", "close": 6.3, "volume": 81470.0}, {"date": "2020-03-31", "close": 7.65, "volume": 41957.0}, {"date": "2020-04-01", "close": 6.16, "volume": 53537.0}, {"date": "2020-04-02", "close": 6.07, "volume": 64825.0}, {"date": "2020-04-03", "close": 5.92, "volume": 142379.0}, {"date": "2020-04-06", "close": 6.33, "volume": 71405.0}, {"date": "2020-04-07", "close": 7.28, "volume": 88320.0}, {"date": "2020-04-08", "close": 7.41, "volume": 93980.0}, {"date": "2020-04-09", "close": 6.76, "volume": 91461.0}, {"date": "2020-04-13", "close": 6.77, "volume": 191049.0}, {"date": "2020-04-14", "close": 7.28, "volume": 152577.0}, {"date": "2020-04-15", "close": 7.1, "volume": 24018.0}, {"date": "2020-04-16", "close": 7.5, "volume": 105343.0}, {"date": "2020-04-17", "close": 7.12, "volume": 73275.0}, {"date": "2020-04-20", "close": 7.53, "volume": 34454.0}, {"date": "2020-04-21", "close": 7.07, "volume": 25260.0}, {"date": "2020-04-22", "close": 7.06, "volume": 27816.0}, {"date": "2020-04-23", "close": 7.42, "volume": 34924.0}, {"date": "2020-04-24", "close": 7.94, "volume": 52361.0}, {"date": "2020-04-27", "close": 8.85, "volume": 111603.0}, {"date": "2020-04-28", "close": 10.93, "volume": 84475.0}, {"date": "2020-04-29", "close": 11.45, "volume": 97517.0}, {"date": "2020-04-30", "close": 11.49, "volume": 33489.0}, {"date": "2020-05-01", "close": 10.36, "volume": 29232.0}, {"date": "2020-05-04", "close": 10.61, "volume": 23883.0}, {"date": "2020-05-05", "close": 11.05, "volume": 42593.0}, {"date": "2020-05-06", "close": 11.0, "volume": 36675.0}, {"date": "2020-05-07", "close": 12.3, "volume": 81520.0}, {"date": "2020-05-08", "close": 12.08, "volume": 31301.0}, {"date": "2020-05-11", "close": 12.57, "volume": 25265.0}, {"date": "2020-05-12", "close": 12.92, "volume": 53292.0}, {"date": "2020-05-13", "close": 12.52, "volume": 105715.0}, {"date": "2020-05-14", "close": 12.0, "volume": 30598.0}, {"date": "2020-05-15", "close": 14.0, "volume": 118338.0}, {"date": "2020-05-18", "close": 13.41, "volume": 52653.0}, {"date": "2020-05-19", "close": 13.57, "volume": 23678.0}, {"date": "2020-05-20", "close": 14.3, "volume": 43607.0}, {"date": "2020-05-21", "close": 15.3, "volume": 50575.0}, {"date": "2020-05-22", "close": 16.0, "volume": 41534.0}, {"date": "2020-05-26", "close": 15.92, "volume": 96321.0}, {"date": "2020-05-27", "close": 15.6, "volume": 108470.0}, {"date": "2020-05-28", "close": 14.99, "volume": 46881.0}, {"date": "2020-05-29", "close": 14.75, "volume": 44634.0}, {"date": "2020-06-01", "close": 15.74, "volume": 31398.0}, {"date": "2020-06-02", "close": 15.85, "volume": 42336.0}, {"date": "2020-06-03", "close": 18.39, "volume": 214798.0}, {"date": "2020-06-04", "close": 18.37, "volume": 81586.0}, {"date": "2020-06-05", "close": 18.72, "volume": 103647.0}, {"date": "2020-06-08", "close": 19.67, "volume": 105856.0}, {"date": "2020-06-09", "close": 19.91, "volume": 45630.0}, {"date": "2020-06-10", "close": 20.32, "volume": 51853.0}, {"date": "2020-06-11", "close": 19.22, "volume": 58544.0}, {"date": "2020-06-12", "close": 20.83, "volume": 35303.0}, {"date": "2020-06-15", "close": 21.51, "volume": 58195.0}, {"date": "2020-06-16", "close": 21.43, "volume": 31773.0}, {"date": "2020-06-17", "close": 22.36, "volume": 102775.0}, {"date": "2020-06-18", "close": 22.46, "volume": 78802.0}, {"date": "2020-06-19", "close": 22.63, "volume": 292561.0}, {"date": "2020-06-22", "close": 23.5, "volume": 100229.0}, {"date": "2020-06-23", "close": 24.55, "volume": 61497.0}, {"date": "2020-06-24", "close": 22.93, "volume": 37276.0}, {"date": "2020-06-25", "close": 23.08, "volume": 39603.0}, {"date": "2020-06-26", "close": 23.74, "volume": 189259.0}, {"date": "2020-06-29", "close": 24.32, "volume": 81654.0}, {"date": "2020-06-30", "close": 24.28, "volume": 48025.0}, {"date": "2020-07-01", "close": 24.24, "volume": 29811.0}, {"date": "2020-07-02", "close": 24.23, "volume": 36381.0}, {"date": "2020-07-06", "close": 24.22, "volume": 38292.0}, {"date": "2020-07-07", "close": 22.84, "volume": 39309.0}, {"date": "2020-07-08", "close": 22.22, "volume": 53462.0}, {"date": "2020-07-09", "close": 22.46, "volume": 46260.0}, {"date": "2020-07-10", "close": 21.92, "volume": 65981.0}, {"date": "2020-07-13", "close": 21.92, "volume": 23551.0}, {"date": "2020-07-14", "close": 22.36, "volume": 48581.0}, {"date": "2020-07-15", "close": 24.0, "volume": 54786.0}, {"date": "2020-07-16", "close": 23.55, "volume": 21456.0}, {"date": "2020-07-17", "close": 22.94, "volume": 17510.0}, {"date": "2020-07-20", "close": 22.2, "volume": 29911.0}, {"date": "2020-07-21", "close": 22.49, "volume": 25506.0}, {"date": "2020-07-22", "close": 23.17, "volume": 74120.0}, {"date": "2020-07-23", "close": 24.46, "volume": 113544.0}, {"date": "2020-07-24", "close": 24.07, "volume": 30433.0}, {"date": "2020-07-27", "close": 26.36, "volume": 41597.0}, {"date": "2020-07-28", "close": 26.77, "volume": 56862.0}, {"date": "2020-07-29", "close": 28.25, "volume": 44258.0}, {"date": "2020-07-30", "close": 26.63, "volume": 87371.0}, {"date": "2020-07-31", "close": 25.0, "volume": 62573.0}, {"date": "2020-08-03", "close": 26.22, "volume": 43581.0}, {"date": "2020-08-04", "close": 26.49, "volume": 53419.0}, {"date": "2020-08-05", "close": 27.67, "volume": 21240.0}, {"date": "2020-08-06", "close": 26.63, "volume": 28538.0}, {"date": "2020-08-07", "close": 28.12, "volume": 70041.0}, {"date": "2020-08-10", "close": 27.45, "volume": 46085.0}, {"date": "2020-08-11", "close": 27.23, "volume": 65993.0}, {"date": "2020-08-12", "close": 29.0, "volume": 85944.0}, {"date": "2020-08-13", "close": 29.25, "volume": 26230.0}, {"date": "2020-08-14", "close": 28.5, "volume": 32703.0}, {"date": "2020-08-17", "close": 29.15, "volume": 57761.0}, {"date": "2020-08-18", "close": 28.57, "volume": 17855.0}, {"date": "2020-08-19", "close": 28.77, "volume": 42428.0}, {"date": "2020-08-20", "close": 30.53, "volume": 238585.0}, {"date": "2020-08-21", "close": 30.0, "volume": 71024.0}, {"date": "2020-08-24", "close": 30.63, "volume": 58312.0}, {"date": "2020-08-25", "close": 30.61, "volume": 38491.0}, {"date": "2020-08-26", "close": 28.21, "volume": 124421.0}, {"date": "2020-08-27", "close": 28.97, "volume": 58029.0}, {"date": "2020-08-28", "close": 29.05, "volume": 27413.0}, {"date": "2020-08-31", "close": 28.58, "volume": 44540.0}, {"date": "2020-09-01", "close": 28.76, "volume": 46232.0}, {"date": "2020-09-02", "close": 28.91, "volume": 69402.0}, {"date": "2020-09-03", "close": 27.56, "volume": 59566.0}, {"date": "2020-09-04", "close": 27.04, "volume": 58800.0}, {"date": "2020-09-08", "close": 27.09, "volume": 33694.0}, {"date": "2020-09-09", "close": 27.45, "volume": 43146.0}, {"date": "2020-09-10", "close": 24.84, "volume": 69187.0}, {"date": "2020-09-11", "close": 25.8, "volume": 38501.0}, {"date": "2020-09-14", "close": 23.58, "volume": 84266.0}, {"date": "2020-09-15", "close": 22.82, "volume": 59759.0}, {"date": "2020-09-16", "close": 21.57, "volume": 111797.0}, {"date": "2020-09-17", "close": 22.16, "volume": 87932.0}, {"date": "2020-09-18", "close": 20.02, "volume": 1186559.0}, {"date": "2020-09-21", "close": 19.61, "volume": 374234.0}, {"date": "2020-09-22", "close": 21.06, "volume": 241045.0}, {"date": "2020-09-23", "close": 20.35, "volume": 243056.0}, {"date": "2020-09-24", "close": 19.79, "volume": 170829.0}, {"date": "2020-09-25", "close": 20.24, "volume": 160486.0}, {"date": "2020-09-28", "close": 21.09, "volume": 96807.0}, {"date": "2020-09-29", "close": 20.82, "volume": 84159.0}, {"date": "2020-09-30", "close": 20.49, "volume": 109182.0}, {"date": "2020-10-01", "close": 20.9, "volume": 127389.0}, {"date": "2020-10-02", "close": 21.0, "volume": 72351.0}, {"date": "2020-10-05", "close": 21.88, "volume": 93742.0}, {"date": "2020-10-06", "close": 21.77, "volume": 130237.0}, {"date": "2020-10-07", "close": 21.68, "volume": 56984.0}, {"date": "2020-10-08", "close": 20.67, "volume": 100935.0}, {"date": "2020-10-09", "close": 21.06, "volume": 57638.0}, {"date": "2020-10-12", "close": 21.49, "volume": 110511.0}, {"date": "2020-10-13", "close": 21.71, "volume": 69564.0}, {"date": "2020-10-14", "close": 21.56, "volume": 65440.0}, {"date": "2020-10-15", "close": 21.88, "volume": 97535.0}, {"date": "2020-10-16", "close": 21.56, "volume": 78722.0}, {"date": "2020-10-19", "close": 21.05, "volume": 86238.0}, {"date": "2020-10-20", "close": 20.5, "volume": 127304.0}, {"date": "2020-10-21", "close": 19.3, "volume": 157743.0}, {"date": "2020-10-22", "close": 19.32, "volume": 107325.0}, {"date": "2020-10-23", "close": 19.99, "volume": 86408.0}, {"date": "2020-10-26", "close": 19.19, "volume": 98689.0}, {"date": "2020-10-27", "close": 18.82, "volume": 70509.0}, {"date": "2020-10-28", "close": 19.05, "volume": 124743.0}, {"date": "2020-10-29", "close": 19.13, "volume": 120509.0}, {"date": "2020-10-30", "close": 18.63, "volume": 114985.0}, {"date": "2020-11-02", "close": 18.7, "volume": 89792.0}, {"date": "2020-11-03", "close": 19.25, "volume": 61532.0}, {"date": "2020-11-04", "close": 19.5, "volume": 66658.0}, {"date": "2020-11-05", "close": 19.91, "volume": 61885.0}, {"date": "2020-11-06", "close": 19.98, "volume": 62539.0}, {"date": "2020-11-09", "close": 18.91, "volume": 113245.0}, {"date": "2020-11-10", "close": 18.99, "volume": 126657.0}, {"date": "2020-11-11", "close": 19.61, "volume": 120668.0}, {"date": "2020-11-12", "close": 20.91, "volume": 217678.0}, {"date": "2020-11-13", "close": 21.88, "volume": 46232.0}, {"date": "2020-11-16", "close": 23.27, "volume": 74854.0}, {"date": "2020-11-17", "close": 24.31, "volume": 55769.0}, {"date": "2020-11-18", "close": 24.06, "volume": 127286.0}, {"date": "2020-11-19", "close": 22.74, "volume": 92050.0}, {"date": "2020-11-20", "close": 24.51, "volume": 181062.0}, {"date": "2020-11-23", "close": 26.4, "volume": 202684.0}, {"date": "2020-11-24", "close": 27.78, "volume": 151363.0}, {"date": "2020-11-25", "close": 27.82, "volume": 162263.0}, {"date": "2020-11-27", "close": 28.24, "volume": 96386.0}, {"date": "2020-11-30", "close": 27.96, "volume": 95410.0}, {"date": "2020-12-01", "close": 27.58, "volume": 75600.0}, {"date": "2020-12-02", "close": 27.69, "volume": 68674.0}, {"date": "2020-12-03", "close": 27.97, "volume": 75779.0}, {"date": "2020-12-04", "close": 27.76, "volume": 42673.0}, {"date": "2020-12-07", "close": 28.26, "volume": 42821.0}, {"date": "2020-12-08", "close": 28.41, "volume": 98413.0}, {"date": "2020-12-09", "close": 27.69, "volume": 108189.0}, {"date": "2020-12-10", "close": 28.17, "volume": 40661.0}, {"date": "2020-12-11", "close": 27.7, "volume": 58155.0}, {"date": "2020-12-14", "close": 27.89, "volume": 161420.0}, {"date": "2020-12-15", "close": 28.94, "volume": 100006.0}, {"date": "2020-12-16", "close": 28.64, "volume": 142658.0}, {"date": "2020-12-17", "close": 28.3, "volume": 324866.0}, {"date": "2020-12-18", "close": 28.07, "volume": 785636.0}, {"date": "2020-12-21", "close": 29.31, "volume": 232797.0}, {"date": "2020-12-22", "close": 30.34, "volume": 122262.0}, {"date": "2020-12-23", "close": 29.99, "volume": 125220.0}, {"date": "2020-12-24", "close": 29.78, "volume": 23603.0}, {"date": "2020-12-28", "close": 30.82, "volume": 156774.0}, {"date": "2020-12-29", "close": 30.68, "volume": 120970.0}, {"date": "2020-12-30", "close": 27.77, "volume": 108284.0}, {"date": "2020-12-31", "close": 29.09, "volume": 123751.0}, {"date": "2021-01-04", "close": 29.65, "volume": 101587.0}, {"date": "2021-01-05", "close": 31.47, "volume": 101674.0}, {"date": "2021-01-06", "close": 31.83, "volume": 97559.0}, {"date": "2021-01-07", "close": 32.52, "volume": 44786.0}, {"date": "2021-01-08", "close": 31.49, "volume": 64304.0}, {"date": "2021-01-11", "close": 33.42, "volume": 62110.0}, {"date": "2021-01-12", "close": 34.48, "volume": 97003.0}, {"date": "2021-01-13", "close": 34.95, "volume": 78211.0}, {"date": "2021-01-14", "close": 34.0, "volume": 81930.0}, {"date": "2021-01-15", "close": 33.55, "volume": 75460.0}, {"date": "2021-01-19", "close": 34.73, "volume": 65015.0}, {"date": "2021-01-20", "close": 33.77, "volume": 81176.0}, {"date": "2021-01-21", "close": 34.17, "volume": 88269.0}, {"date": "2021-01-22", "close": 35.02, "volume": 57619.0}, {"date": "2021-01-25", "close": 33.87, "volume": 42361.0}, {"date": "2021-01-26", "close": 34.22, "volume": 44754.0}, {"date": "2021-01-27", "close": 33.4, "volume": 102140.0}, {"date": "2021-01-28", "close": 32.32, "volume": 91820.0}, {"date": "2021-01-29", "close": 32.33, "volume": 74870.0}, {"date": "2021-02-01", "close": 32.79, "volume": 93312.0}, {"date": "2021-02-02", "close": 33.42, "volume": 70745.0}, {"date": "2021-02-03", "close": 34.4, "volume": 60510.0}, {"date": "2021-02-04", "close": 34.91, "volume": 142139.0}, {"date": "2021-02-05", "close": 36.82, "volume": 178376.0}, {"date": "2021-02-08", "close": 34.89, "volume": 125300.0}, {"date": "2021-02-09", "close": 34.51, "volume": 98067.0}, {"date": "2021-02-10", "close": 36.08, "volume": 123568.0}, {"date": "2021-02-11", "close": 35.5, "volume": 112787.0}, {"date": "2021-02-12", "close": 34.82, "volume": 108912.0}, {"date": "2021-02-16", "close": 35.3, "volume": 99911.0}, {"date": "2021-02-17", "close": 36.37, "volume": 99770.0}, {"date": "2021-02-18", "close": 35.55, "volume": 79364.0}, {"date": "2021-02-19", "close": 35.6, "volume": 59255.0}, {"date": "2021-02-22", "close": 36.5, "volume": 107204.0}, {"date": "2021-02-23", "close": 35.9, "volume": 160120.0}, {"date": "2021-02-24", "close": 37.97, "volume": 124472.0}, {"date": "2021-02-25", "close": 35.44, "volume": 110997.0}, {"date": "2021-02-26", "close": 35.61, "volume": 86077.0}, {"date": "2021-03-01", "close": 36.89, "volume": 65901.0}, {"date": "2021-03-02", "close": 37.24, "volume": 97949.0}, {"date": "2021-03-03", "close": 37.46, "volume": 70317.0}, {"date": "2021-03-04", "close": 36.14, "volume": 129431.0}, {"date": "2021-03-05", "close": 36.42, "volume": 96111.0}, {"date": "2021-03-08", "close": 38.34, "volume": 114020.0}, {"date": "2021-03-09", "close": 40.16, "volume": 97125.0}, {"date": "2021-03-10", "close": 40.25, "volume": 60371.0}, {"date": "2021-03-11", "close": 41.56, "volume": 97713.0}, {"date": "2021-03-12", "close": 41.81, "volume": 55085.0}, {"date": "2021-03-15", "close": 44.1, "volume": 52340.0}, {"date": "2021-03-16", "close": 42.86, "volume": 61890.0}, {"date": "2021-03-17", "close": 42.48, "volume": 49751.0}, {"date": "2021-03-18", "close": 42.22, "volume": 66769.0}, {"date": "2021-03-19", "close": 41.35, "volume": 339478.0}, {"date": "2021-03-22", "close": 40.77, "volume": 48273.0}, {"date": "2021-03-23", "close": 37.77, "volume": 70120.0}, {"date": "2021-03-24", "close": 35.53, "volume": 66373.0}, {"date": "2021-03-25", "close": 38.52, "volume": 102960.0}, {"date": "2021-03-26", "close": 38.84, "volume": 70705.0}, {"date": "2021-03-29", "close": 38.15, "volume": 65878.0}, {"date": "2021-03-30", "close": 39.27, "volume": 62852.0}, {"date": "2021-03-31", "close": 39.96, "volume": 178236.0}, {"date": "2021-04-01", "close": 41.8, "volume": 65929.0}, {"date": "2021-04-05", "close": 41.82, "volume": 43874.0}, {"date": "2021-04-06", "close": 41.63, "volume": 42166.0}, {"date": "2021-04-07", "close": 41.37, "volume": 43176.0}, {"date": "2021-04-08", "close": 43.28, "volume": 51306.0}, {"date": "2021-04-09", "close": 42.6, "volume": 41710.0}, {"date": "2021-04-12", "close": 42.67, "volume": 90261.0}, {"date": "2021-04-13", "close": 42.75, "volume": 41060.0}, {"date": "2021-04-14", "close": 42.56, "volume": 38498.0}, {"date": "2021-04-15", "close": 42.6, "volume": 32811.0}, {"date": "2021-04-16", "close": 43.27, "volume": 52410.0}, {"date": "2021-04-19", "close": 41.49, "volume": 48547.0}, {"date": "2021-04-20", "close": 41.94, "volume": 87379.0}, {"date": "2021-04-21", "close": 41.79, "volume": 33923.0}, {"date": "2021-04-22", "close": 43.58, "volume": 59273.0}, {"date": "2021-04-23", "close": 44.86, "volume": 78928.0}, {"date": "2021-04-26", "close": 49.0, "volume": 74530.0}, {"date": "2021-04-27", "close": 51.29, "volume": 225327.0}, {"date": "2021-04-28", "close": 51.42, "volume": 49948.0}, {"date": "2021-04-29", "close": 49.23, "volume": 244182.0}, {"date": "2021-04-30", "close": 51.23, "volume": 133646.0}, {"date": "2021-05-03", "close": 54.56, "volume": 148307.0}, {"date": "2021-05-04", "close": 55.05, "volume": 113611.0}, {"date": "2021-05-05", "close": 53.25, "volume": 68328.0}, {"date": "2021-05-06", "close": 53.72, "volume": 100099.0}, {"date": "2021-05-07", "close": 53.5, "volume": 79268.0}, {"date": "2021-05-10", "close": 52.55, "volume": 135062.0}, {"date": "2021-05-11", "close": 52.05, "volume": 96970.0}, {"date": "2021-05-12", "close": 46.61, "volume": 162924.0}, {"date": "2021-05-13", "close": 51.94, "volume": 149779.0}, {"date": "2021-05-14", "close": 51.11, "volume": 94471.0}, {"date": "2021-05-17", "close": 50.99, "volume": 94828.0}, {"date": "2021-05-18", "close": 49.4, "volume": 68634.0}, {"date": "2021-05-19", "close": 48.85, "volume": 77000.0}, {"date": "2021-05-20", "close": 49.39, "volume": 65578.0}, {"date": "2021-05-21", "close": 48.99, "volume": 56587.0}, {"date": "2021-05-24", "close": 48.25, "volume": 96282.0}, {"date": "2021-05-25", "close": 48.22, "volume": 110486.0}, {"date": "2021-05-26", "close": 48.94, "volume": 76505.0}, {"date": "2021-05-27", "close": 49.66, "volume": 79102.0}, {"date": "2021-05-28", "close": 49.24, "volume": 105652.0}, {"date": "2021-06-01", "close": 51.01, "volume": 90233.0}, {"date": "2021-06-02", "close": 49.13, "volume": 74171.0}, {"date": "2021-06-03", "close": 46.88, "volume": 81317.0}, {"date": "2021-06-04", "close": 47.93, "volume": 89382.0}, {"date": "2021-06-07", "close": 48.51, "volume": 53547.0}, {"date": "2021-06-08", "close": 47.3, "volume": 76303.0}, {"date": "2021-06-09", "close": 48.0, "volume": 109998.0}, {"date": "2021-06-10", "close": 46.06, "volume": 65030.0}, {"date": "2021-06-11", "close": 44.28, "volume": 79844.0}, {"date": "2021-06-14", "close": 42.56, "volume": 197457.0}, {"date": "2021-06-15", "close": 43.34, "volume": 87972.0}, {"date": "2021-06-16", "close": 41.86, "volume": 82089.0}, {"date": "2021-06-17", "close": 40.91, "volume": 144543.0}, {"date": "2021-06-18", "close": 41.01, "volume": 326478.0}, {"date": "2021-06-21", "close": 43.2, "volume": 165136.0}, {"date": "2021-06-22", "close": 42.83, "volume": 256676.0}, {"date": "2021-06-23", "close": 43.52, "volume": 84952.0}, {"date": "2021-06-24", "close": 42.75, "volume": 208311.0}, {"date": "2021-06-25", "close": 40.72, "volume": 260914.0}, {"date": "2021-06-28", "close": 40.42, "volume": 94749.0}, {"date": "2021-06-29", "close": 41.1, "volume": 96817.0}, {"date": "2021-06-30", "close": 42.03, "volume": 214446.0}, {"date": "2021-07-01", "close": 41.55, "volume": 50875.0}, {"date": "2021-07-02", "close": 41.25, "volume": 69394.0}, {"date": "2021-07-06", "close": 40.54, "volume": 67955.0}, {"date": "2021-07-07", "close": 40.19, "volume": 68347.0}, {"date": "2021-07-08", "close": 38.94, "volume": 49556.0}, {"date": "2021-07-09", "close": 41.05, "volume": 75218.0}, {"date": "2021-07-12", "close": 41.86, "volume": 110896.0}, {"date": "2021-07-13", "close": 42.24, "volume": 85746.0}, {"date": "2021-07-14", "close": 43.59, "volume": 76111.0}, {"date": "2021-07-15", "close": 42.61, "volume": 116981.0}, {"date": "2021-07-16", "close": 42.28, "volume": 76722.0}, {"date": "2021-07-19", "close": 40.75, "volume": 131351.0}, {"date": "2021-07-20", "close": 45.6, "volume": 135337.0}, {"date": "2021-07-21", "close": 45.04, "volume": 74859.0}, {"date": "2021-07-22", "close": 44.76, "volume": 73844.0}, {"date": "2021-07-23", "close": 46.5, "volume": 51346.0}, {"date": "2021-07-26", "close": 46.43, "volume": 42935.0}, {"date": "2021-07-27", "close": 44.19, "volume": 68431.0}, {"date": "2021-07-28", "close": 44.24, "volume": 49060.0}, {"date": "2021-07-29", "close": 46.21, "volume": 97080.0}, {"date": "2021-07-30", "close": 46.98, "volume": 92857.0}, {"date": "2021-08-02", "close": 47.19, "volume": 100127.0}, {"date": "2021-08-03", "close": 45.99, "volume": 68231.0}, {"date": "2021-08-04", "close": 45.0, "volume": 59522.0}, {"date": "2021-08-05", "close": 45.14, "volume": 64278.0}, {"date": "2021-08-06", "close": 45.2, "volume": 33701.0}, {"date": "2021-08-09", "close": 43.46, "volume": 39124.0}, {"date": "2021-08-10", "close": 44.54, "volume": 48257.0}, {"date": "2021-08-11", "close": 46.09, "volume": 61326.0}, {"date": "2021-08-12", "close": 45.51, "volume": 55001.0}, {"date": "2021-08-13", "close": 43.53, "volume": 54591.0}, {"date": "2021-08-16", "close": 43.29, "volume": 45192.0}, {"date": "2021-08-17", "close": 40.61, "volume": 85145.0}, {"date": "2021-08-18", "close": 40.11, "volume": 37242.0}, {"date": "2021-08-19", "close": 40.51, "volume": 52605.0}, {"date": "2021-08-20", "close": 40.95, "volume": 54335.0}, {"date": "2021-08-23", "close": 42.02, "volume": 40455.0}, {"date": "2021-08-24", "close": 42.38, "volume": 42185.0}, {"date": "2021-08-25", "close": 42.81, "volume": 33963.0}, {"date": "2021-08-26", "close": 40.94, "volume": 59519.0}, {"date": "2021-08-27", "close": 41.05, "volume": 48457.0}, {"date": "2021-08-30", "close": 41.09, "volume": 38482.0}, {"date": "2021-08-31", "close": 40.49, "volume": 43753.0}, {"date": "2021-09-01", "close": 41.95, "volume": 60866.0}, {"date": "2021-09-02", "close": 42.3, "volume": 86624.0}, {"date": "2021-09-03", "close": 40.71, "volume": 27803.0}, {"date": "2021-09-07", "close": 39.07, "volume": 58334.0}, {"date": "2021-09-08", "close": 36.99, "volume": 145607.0}, {"date": "2021-09-09", "close": 37.5, "volume": 63314.0}, {"date": "2021-09-10", "close": 38.07, "volume": 64918.0}, {"date": "2021-09-13", "close": 37.85, "volume": 61308.0}, {"date": "2021-09-14", "close": 37.54, "volume": 76996.0}, {"date": "2021-09-15", "close": 39.21, "volume": 51082.0}, {"date": "2021-09-16", "close": 40.99, "volume": 69960.0}, {"date": "2021-09-17", "close": 40.68, "volume": 157818.0}, {"date": "2021-09-20", "close": 38.83, "volume": 33101.0}, {"date": "2021-09-21", "close": 38.35, "volume": 25589.0}, {"date": "2021-09-22", "close": 39.44, "volume": 24755.0}, {"date": "2021-09-23", "close": 39.98, "volume": 23486.0}, {"date": "2021-09-24", "close": 39.05, "volume": 29669.0}, {"date": "2021-09-27", "close": 40.79, "volume": 50793.0}, {"date": "2021-09-28", "close": 40.0, "volume": 58379.0}, {"date": "2021-09-29", "close": 41.0, "volume": 40248.0}, {"date": "2021-09-30", "close": 40.21, "volume": 142164.0}, {"date": "2021-10-01", "close": 42.14, "volume": 77274.0}, {"date": "2021-10-04", "close": 42.24, "volume": 42995.0}, {"date": "2021-10-05", "close": 42.13, "volume": 33462.0}, {"date": "2021-10-06", "close": 42.3, "volume": 52460.0}, {"date": "2021-10-07", "close": 42.67, "volume": 48382.0}, {"date": "2021-10-08", "close": 42.24, "volume": 26008.0}, {"date": "2021-10-11", "close": 41.99, "volume": 55581.0}, {"date": "2021-10-12", "close": 42.15, "volume": 34017.0}, {"date": "2021-10-13", "close": 41.88, "volume": 34152.0}, {"date": "2021-10-14", "close": 42.16, "volume": 29386.0}, {"date": "2021-10-15", "close": 41.66, "volume": 43305.0}, {"date": "2021-10-18", "close": 42.61, "volume": 22896.0}, {"date": "2021-10-19", "close": 41.97, "volume": 33913.0}, {"date": "2021-10-20", "close": 42.05, "volume": 52041.0}, {"date": "2021-10-21", "close": 43.95, "volume": 135144.0}, {"date": "2021-10-22", "close": 43.0, "volume": 99722.0}, {"date": "2021-10-25", "close": 45.06, "volume": 111703.0}, {"date": "2021-10-26", "close": 43.8, "volume": 106160.0}, {"date": "2021-10-27", "close": 43.0, "volume": 56804.0}, {"date": "2021-10-28", "close": 43.45, "volume": 66542.0}, {"date": "2021-10-29", "close": 44.34, "volume": 43268.0}, {"date": "2021-11-01", "close": 46.79, "volume": 64090.0}, {"date": "2021-11-02", "close": 46.62, "volume": 57058.0}, {"date": "2021-11-03", "close": 48.1, "volume": 69804.0}, {"date": "2021-11-04", "close": 48.11, "volume": 95974.0}, {"date": "2021-11-05", "close": 49.33, "volume": 186499.0}, {"date": "2021-11-08", "close": 49.4, "volume": 77812.0}, {"date": "2021-11-09", "close": 49.69, "volume": 71431.0}, {"date": "2021-11-10", "close": 49.49, "volume": 62032.0}, {"date": "2021-11-11", "close": 49.83, "volume": 62688.0}, {"date": "2021-11-12", "close": 49.53, "volume": 36754.0}, {"date": "2021-11-15", "close": 49.88, "volume": 38780.0}, {"date": "2021-11-16", "close": 51.23, "volume": 100819.0}, {"date": "2021-11-17", "close": 50.7, "volume": 82532.0}, {"date": "2021-11-18", "close": 53.9, "volume": 180998.0}, {"date": "2021-11-19", "close": 54.37, "volume": 146257.0}, {"date": "2021-11-22", "close": 55.18, "volume": 100463.0}, {"date": "2021-11-23", "close": 54.4, "volume": 77598.0}, {"date": "2021-11-24", "close": 53.43, "volume": 29366.0}, {"date": "2021-11-26", "close": 51.02, "volume": 43454.0}, {"date": "2021-11-29", "close": 50.31, "volume": 59199.0}, {"date": "2021-11-30", "close": 51.18, "volume": 93663.0}, {"date": "2021-12-01", "close": 52.49, "volume": 105377.0}, {"date": "2021-12-02", "close": 52.27, "volume": 42889.0}, {"date": "2021-12-03", "close": 50.59, "volume": 80676.0}, {"date": "2021-12-06", "close": 52.47, "volume": 72759.0}, {"date": "2021-12-07", "close": 51.91, "volume": 69584.0}, {"date": "2021-12-08", "close": 51.98, "volume": 60150.0}, {"date": "2021-12-09", "close": 52.28, "volume": 60939.0}, {"date": "2021-12-10", "close": 52.73, "volume": 49900.0}, {"date": "2021-12-13", "close": 52.74, "volume": 86825.0}, {"date": "2021-12-14", "close": 51.37, "volume": 45670.0}, {"date": "2021-12-15", "close": 52.56, "volume": 134286.0}, {"date": "2021-12-16", "close": 52.015, "volume": 137753.0}, {"date": "2021-12-17", "close": 49.25, "volume": 245447.0}, {"date": "2021-12-20", "close": 49.81, "volume": 131549.0}, {"date": "2021-12-21", "close": 51.71, "volume": 83417.0}, {"date": "2021-12-22", "close": 52.01, "volume": 117410.0}, {"date": "2021-12-23", "close": 53.18, "volume": 75342.0}, {"date": "2021-12-27", "close": 55.79, "volume": 98226.0}, {"date": "2021-12-28", "close": 55.84, "volume": 54365.0}, {"date": "2021-12-29", "close": 57.25, "volume": 66525.0}, {"date": "2021-12-30", "close": 59.27, "volume": 93097.0}, {"date": "2021-12-31", "close": 60.97, "volume": 128622.0}, {"date": "2022-01-03", "close": 60.4, "volume": 209610.0}, {"date": "2022-01-04", "close": 57.76, "volume": 79107.0}, {"date": "2022-01-05", "close": 55.07, "volume": 69810.0}, {"date": "2022-01-06", "close": 57.09, "volume": 64390.0}, {"date": "2022-01-07", "close": 55.35, "volume": 57115.0}, {"date": "2022-01-10", "close": 55.05, "volume": 62346.0}, {"date": "2022-01-11", "close": 54.98, "volume": 69340.0}, {"date": "2022-01-12", "close": 54.95, "volume": 78831.0}, {"date": "2022-01-13", "close": 55.21, "volume": 59433.0}, {"date": "2022-01-14", "close": 55.72, "volume": 95670.0}, {"date": "2022-01-18", "close": 54.0, "volume": 103878.0}, {"date": "2022-01-19", "close": 52.92, "volume": 124566.0}, {"date": "2022-01-20", "close": 48.83, "volume": 93670.0}, {"date": "2022-01-21", "close": 47.88, "volume": 205837.0}, {"date": "2022-01-24", "close": 49.03, "volume": 126080.0}, {"date": "2022-01-25", "close": 47.7, "volume": 99708.0}, {"date": "2022-01-26", "close": 47.48, "volume": 96035.0}, {"date": "2022-01-27", "close": 47.53, "volume": 106307.0}, {"date": "2022-01-28", "close": 49.35, "volume": 84030.0}, {"date": "2022-01-31", "close": 51.71, "volume": 74950.0}, {"date": "2022-02-01", "close": 53.73, "volume": 82034.0}, {"date": "2022-02-02", "close": 50.83, "volume": 101288.0}, {"date": "2022-02-03", "close": 51.07, "volume": 129059.0}, {"date": "2022-02-04", "close": 49.38, "volume": 127583.0}, {"date": "2022-02-07", "close": 51.3, "volume": 74235.0}, {"date": "2022-02-08", "close": 52.28, "volume": 61049.0}, {"date": "2022-02-09", "close": 51.47, "volume": 47753.0}, {"date": "2022-02-10", "close": 49.98, "volume": 65548.0}, {"date": "2022-02-11", "close": 49.8, "volume": 69127.0}, {"date": "2022-02-14", "close": 49.7, "volume": 43533.0}, {"date": "2022-02-15", "close": 51.03, "volume": 43622.0}, {"date": "2022-02-16", "close": 51.24, "volume": 47910.0}, {"date": "2022-02-17", "close": 50.67, "volume": 47205.0}, {"date": "2022-02-18", "close": 51.76, "volume": 63510.0}, {"date": "2022-02-22", "close": 50.91, "volume": 116969.0}, {"date": "2022-02-23", "close": 48.5, "volume": 167980.0}, {"date": "2022-02-24", "close": 50.51, "volume": 74824.0}, {"date": "2022-02-25", "close": 50.24, "volume": 57273.0}, {"date": "2022-02-28", "close": 50.81, "volume": 91966.0}, {"date": "2022-03-01", "close": 49.65, "volume": 139967.0}, {"date": "2022-03-02", "close": 53.36, "volume": 118278.0}, {"date": "2022-03-03", "close": 52.66, "volume": 62144.0}, {"date": "2022-03-04", "close": 49.76, "volume": 127461.0}, {"date": "2022-03-07", "close": 46.32, "volume": 163360.0}, {"date": "2022-03-08", "close": 45.31, "volume": 197414.0}, {"date": "2022-03-09", "close": 48.05, "volume": 147972.0}, {"date": "2022-03-10", "close": 46.04, "volume": 106289.0}, {"date": "2022-03-11", "close": 42.25, "volume": 221553.0}, {"date": "2022-03-14", "close": 40.42, "volume": 190832.0}, {"date": "2022-03-15", "close": 40.19, "volume": 180269.0}, {"date": "2022-03-16", "close": 41.25, "volume": 219528.0}, {"date": "2022-03-17", "close": 40.25, "volume": 100769.0}, {"date": "2022-03-18", "close": 39.52, "volume": 431431.0}, {"date": "2022-03-21", "close": 38.99, "volume": 142861.0}, {"date": "2022-03-22", "close": 39.75, "volume": 153653.0}, {"date": "2022-03-23", "close": 36.25, "volume": 277431.0}, {"date": "2022-03-24", "close": 37.8, "volume": 225264.0}, {"date": "2022-03-25", "close": 35.39, "volume": 173745.0}, {"date": "2022-03-28", "close": 34.6, "volume": 293439.0}, {"date": "2022-03-29", "close": 36.74, "volume": 187049.0}, {"date": "2022-03-30", "close": 34.34, "volume": 90974.0}, {"date": "2022-03-31", "close": 34.45, "volume": 160557.0}, {"date": "2022-04-01", "close": 33.37, "volume": 152552.0}, {"date": "2022-04-04", "close": 34.48, "volume": 111204.0}, {"date": "2022-04-05", "close": 32.67, "volume": 94813.0}, {"date": "2022-04-06", "close": 31.39, "volume": 177604.0}, {"date": "2022-04-07", "close": 31.51, "volume": 115365.0}, {"date": "2022-04-08", "close": 32.13, "volume": 129635.0}, {"date": "2022-04-11", "close": 31.87, "volume": 155338.0}, {"date": "2022-04-12", "close": 31.13, "volume": 175384.0}, {"date": "2022-04-13", "close": 31.57, "volume": 88947.0}, {"date": "2022-04-14", "close": 31.59, "volume": 87592.0}, {"date": "2022-04-18", "close": 33.2, "volume": 149531.0}, {"date": "2022-04-19", "close": 34.65, "volume": 171615.0}, {"date": "2022-04-20", "close": 33.9, "volume": 98945.0}, {"date": "2022-04-21", "close": 32.88, "volume": 151059.0}, {"date": "2022-04-22", "close": 30.94, "volume": 170212.0}, {"date": "2022-04-25", "close": 31.69, "volume": 94272.0}, {"date": "2022-04-26", "close": 30.49, "volume": 76338.0}, {"date": "2022-04-27", "close": 30.44, "volume": 84518.0}, {"date": "2022-04-28", "close": 32.33, "volume": 119395.0}, {"date": "2022-04-29", "close": 32.69, "volume": 134301.0}, {"date": "2022-05-02", "close": 33.25, "volume": 105956.0}, {"date": "2022-05-03", "close": 34.55, "volume": 77385.0}, {"date": "2022-05-04", "close": 34.77, "volume": 160642.0}, {"date": "2022-05-05", "close": 36.4, "volume": 209625.0}, {"date": "2022-05-06", "close": 35.56, "volume": 147675.0}, {"date": "2022-05-09", "close": 34.86, "volume": 121753.0}, {"date": "2022-05-10", "close": 35.98, "volume": 102327.0}, {"date": "2022-05-11", "close": 33.44, "volume": 62539.0}, {"date": "2022-05-12", "close": 33.84, "volume": 103532.0}, {"date": "2022-05-13", "close": 35.38, "volume": 133382.0}, {"date": "2022-05-16", "close": 33.09, "volume": 58264.0}, {"date": "2022-05-17", "close": 35.07, "volume": 105112.0}, {"date": "2022-05-18", "close": 34.02, "volume": 271835.0}, {"date": "2022-05-19", "close": 33.7, "volume": 114056.0}, {"date": "2022-05-20", "close": 32.76, "volume": 223872.0}, {"date": "2022-05-23", "close": 32.41, "volume": 150631.0}, {"date": "2022-05-24", "close": 32.24, "volume": 86292.0}, {"date": "2022-05-25", "close": 32.32, "volume": 154338.0}, {"date": "2022-05-26", "close": 34.21, "volume": 112540.0}, {"date": "2022-05-27", "close": 34.14, "volume": 46831.0}, {"date": "2022-05-31", "close": 34.2, "volume": 71114.0}, {"date": "2022-06-01", "close": 33.83, "volume": 36046.0}, {"date": "2022-06-02", "close": 35.68, "volume": 75748.0}, {"date": "2022-06-03", "close": 34.38, "volume": 46644.0}, {"date": "2022-06-06", "close": 34.85, "volume": 85024.0}, {"date": "2022-06-07", "close": 34.95, "volume": 88590.0}, {"date": "2022-06-08", "close": 35.33, "volume": 106658.0}, {"date": "2022-06-09", "close": 36.44, "volume": 202651.0}, {"date": "2022-06-10", "close": 33.62, "volume": 68514.0}, {"date": "2022-06-13", "close": 32.07, "volume": 182367.0}, {"date": "2022-06-14", "close": 31.9, "volume": 64614.0}, {"date": "2022-06-15", "close": 32.21, "volume": 68501.0}, {"date": "2022-06-16", "close": 30.6, "volume": 144790.0}, {"date": "2022-06-17", "close": 31.32, "volume": 184436.0}, {"date": "2022-06-21", "close": 32.16, "volume": 102094.0}, {"date": "2022-06-22", "close": 33.74, "volume": 66531.0}, {"date": "2022-06-23", "close": 34.66, "volume": 133715.0}, {"date": "2022-06-24", "close": 34.0, "volume": 381110.0}, {"date": "2022-06-27", "close": 35.19, "volume": 94994.0}, {"date": "2022-06-28", "close": 33.79, "volume": 84781.0}, {"date": "2022-06-29", "close": 33.97, "volume": 101804.0}, {"date": "2022-06-30", "close": 33.05, "volume": 97830.0}, {"date": "2022-07-01", "close": 32.91, "volume": 60192.0}, {"date": "2022-07-05", "close": 33.9, "volume": 94007.0}, {"date": "2022-07-06", "close": 33.22, "volume": 57766.0}, {"date": "2022-07-07", "close": 34.2, "volume": 74000.0}, {"date": "2022-07-08", "close": 34.23, "volume": 80917.0}, {"date": "2022-07-11", "close": 32.4, "volume": 88576.0}, {"date": "2022-07-12", "close": 33.4, "volume": 46038.0}, {"date": "2022-07-13", "close": 33.36, "volume": 62877.0}, {"date": "2022-07-14", "close": 32.3, "volume": 41738.0}, {"date": "2022-07-15", "close": 33.9, "volume": 56876.0}, {"date": "2022-07-18", "close": 33.44, "volume": 42451.0}, {"date": "2022-07-19", "close": 34.25, "volume": 66733.0}, {"date": "2022-07-20", "close": 34.98, "volume": 74139.0}, {"date": "2022-07-21", "close": 34.64, "volume": 37476.0}, {"date": "2022-07-22", "close": 35.73, "volume": 62190.0}, {"date": "2022-07-25", "close": 36.08, "volume": 48583.0}, {"date": "2022-07-26", "close": 35.99, "volume": 81030.0}, {"date": "2022-07-27", "close": 36.14, "volume": 127873.0}, {"date": "2022-07-28", "close": 35.8, "volume": 85846.0}, {"date": "2022-07-29", "close": 36.24, "volume": 47849.0}, {"date": "2022-08-01", "close": 36.78, "volume": 62188.0}, {"date": "2022-08-02", "close": 35.99, "volume": 37439.0}, {"date": "2022-08-03", "close": 36.45, "volume": 139544.0}, {"date": "2022-08-04", "close": 36.72, "volume": 128981.0}, {"date": "2022-08-05", "close": 39.18, "volume": 154628.0}, {"date": "2022-08-08", "close": 39.16, "volume": 115359.0}, {"date": "2022-08-09", "close": 38.09, "volume": 61973.0}, {"date": "2022-08-10", "close": 38.94, "volume": 55438.0}, {"date": "2022-08-11", "close": 39.68, "volume": 120529.0}, {"date": "2022-08-12", "close": 39.93, "volume": 84439.0}, {"date": "2022-08-15", "close": 40.19, "volume": 120171.0}, {"date": "2022-08-16", "close": 42.31, "volume": 141646.0}, {"date": "2022-08-17", "close": 41.83, "volume": 61675.0}, {"date": "2022-08-18", "close": 42.76, "volume": 53491.0}, {"date": "2022-08-19", "close": 42.17, "volume": 65193.0}, {"date": "2022-08-22", "close": 40.3, "volume": 45024.0}, {"date": "2022-08-23", "close": 41.46, "volume": 40972.0}, {"date": "2022-08-24", "close": 42.15, "volume": 69969.0}, {"date": "2022-08-25", "close": 42.97, "volume": 61386.0}, {"date": "2022-08-26", "close": 41.13, "volume": 51792.0}, {"date": "2022-08-29", "close": 41.36, "volume": 46213.0}, {"date": "2022-08-30", "close": 40.69, "volume": 41299.0}, {"date": "2022-08-31", "close": 39.85, "volume": 57389.0}, {"date": "2022-09-01", "close": 39.95, "volume": 48648.0}, {"date": "2022-09-02", "close": 38.68, "volume": 52549.0}, {"date": "2022-09-06", "close": 37.54, "volume": 61307.0}, {"date": "2022-09-07", "close": 38.25, "volume": 67810.0}, {"date": "2022-09-08", "close": 35.29, "volume": 98528.0}, {"date": "2022-09-09", "close": 36.28, "volume": 91132.0}, {"date": "2022-09-12", "close": 36.14, "volume": 55747.0}, {"date": "2022-09-13", "close": 34.97, "volume": 90515.0}, {"date": "2022-09-14", "close": 34.93, "volume": 65046.0}, {"date": "2022-09-15", "close": 35.93, "volume": 74706.0}, {"date": "2022-09-16", "close": 35.43, "volume": 232507.0}, {"date": "2022-09-19", "close": 35.85, "volume": 39170.0}, {"date": "2022-09-20", "close": 33.95, "volume": 57937.0}, {"date": "2022-09-21", "close": 33.94, "volume": 53668.0}, {"date": "2022-09-22", "close": 33.0, "volume": 84727.0}, {"date": "2022-09-23", "close": 31.93, "volume": 104144.0}, {"date": "2022-09-26", "close": 31.5, "volume": 56175.0}, {"date": "2022-09-27", "close": 32.1, "volume": 54118.0}, {"date": "2022-09-28", "close": 33.47, "volume": 49074.0}, {"date": "2022-09-29", "close": 32.37, "volume": 67277.0}, {"date": "2022-09-30", "close": 30.11, "volume": 140788.0}, {"date": "2022-10-03", "close": 30.42, "volume": 89330.0}, {"date": "2022-10-04", "close": 32.11, "volume": 66170.0}, {"date": "2022-10-05", "close": 30.54, "volume": 79991.0}, {"date": "2022-10-06", "close": 30.72, "volume": 70634.0}, {"date": "2022-10-07", "close": 29.89, "volume": 123465.0}, {"date": "2022-10-10", "close": 29.99, "volume": 53211.0}, {"date": "2022-10-11", "close": 31.03, "volume": 100138.0}, {"date": "2022-10-12", "close": 30.69, "volume": 52810.0}, {"date": "2022-10-13", "close": 31.64, "volume": 69496.0}, {"date": "2022-10-14", "close": 30.42, "volume": 59942.0}, {"date": "2022-10-17", "close": 30.41, "volume": 44010.0}, {"date": "2022-10-18", "close": 30.49, "volume": 65779.0}, {"date": "2022-10-19", "close": 29.39, "volume": 130445.0}, {"date": "2022-10-20", "close": 28.62, "volume": 82708.0}, {"date": "2022-10-21", "close": 28.88, "volume": 76077.0}, {"date": "2022-10-24", "close": 28.77, "volume": 105026.0}, {"date": "2022-10-25", "close": 30.45, "volume": 145968.0}, {"date": "2022-10-26", "close": 31.64, "volume": 80190.0}, {"date": "2022-10-27", "close": 32.92, "volume": 88468.0}, {"date": "2022-10-28", "close": 33.62, "volume": 56799.0}, {"date": "2022-10-31", "close": 33.0, "volume": 61431.0}, {"date": "2022-11-01", "close": 33.88, "volume": 89620.0}, {"date": "2022-11-02", "close": 32.23, "volume": 70067.0}, {"date": "2022-11-03", "close": 32.29, "volume": 28178.0}, {"date": "2022-11-04", "close": 33.05, "volume": 42663.0}, {"date": "2022-11-07", "close": 33.31, "volume": 37656.0}, {"date": "2022-11-08", "close": 32.85, "volume": 44706.0}, {"date": "2022-11-09", "close": 31.955, "volume": 46535.0}, {"date": "2022-11-10", "close": 34.55, "volume": 86279.0}, {"date": "2022-11-11", "close": 35.37, "volume": 80235.0}, {"date": "2022-11-14", "close": 34.18, "volume": 76338.0}, {"date": "2022-11-15", "close": 32.98, "volume": 127928.0}, {"date": "2022-11-16", "close": 31.54, "volume": 117376.0}, {"date": "2022-11-17", "close": 31.53, "volume": 115301.0}, {"date": "2022-11-18", "close": 32.11, "volume": 60724.0}, {"date": "2022-11-21", "close": 31.71, "volume": 63644.0}, {"date": "2022-11-22", "close": 32.38, "volume": 79515.0}, {"date": "2022-11-23", "close": 31.71, "volume": 24715.0}, {"date": "2022-11-25", "close": 31.42, "volume": 16005.0}, {"date": "2022-11-28", "close": 30.95, "volume": 66127.0}, {"date": "2022-11-29", "close": 31.57, "volume": 31270.0}, {"date": "2022-11-30", "close": 32.69, "volume": 82777.0}, {"date": "2022-12-01", "close": 31.78, "volume": 81892.0}, {"date": "2022-12-02", "close": 31.95, "volume": 91620.0}, {"date": "2022-12-05", "close": 30.9, "volume": 79598.0}, {"date": "2022-12-06", "close": 31.48, "volume": 109678.0}, {"date": "2022-12-07", "close": 31.0, "volume": 69903.0}, {"date": "2022-12-08", "close": 31.14, "volume": 26391.0}, {"date": "2022-12-09", "close": 31.24, "volume": 30502.0}, {"date": "2022-12-12", "close": 31.62, "volume": 96714.0}, {"date": "2022-12-13", "close": 32.15, "volume": 87273.0}, {"date": "2022-12-14", "close": 31.93, "volume": 135793.0}, {"date": "2022-12-15", "close": 32.01, "volume": 111224.0}, {"date": "2022-12-16", "close": 31.22, "volume": 139661.0}, {"date": "2022-12-19", "close": 30.04, "volume": 146182.0}, {"date": "2022-12-20", "close": 28.48, "volume": 127181.0}, {"date": "2022-12-21", "close": 28.7, "volume": 107319.0}, {"date": "2022-12-22", "close": 27.6, "volume": 119346.0}, {"date": "2022-12-23", "close": 28.19, "volume": 90398.0}, {"date": "2022-12-27", "close": 29.11, "volume": 96412.0}, {"date": "2022-12-28", "close": 28.52, "volume": 76794.0}, {"date": "2022-12-29", "close": 28.94, "volume": 45538.0}, {"date": "2022-12-30", "close": 28.6, "volume": 53010.0}, {"date": "2023-01-03", "close": 28.52, "volume": 47156.0}, {"date": "2023-01-04", "close": 28.47, "volume": 63087.0}, {"date": "2023-01-05", "close": 28.24, "volume": 70957.0}, {"date": "2023-01-06", "close": 29.2, "volume": 58311.0}, {"date": "2023-01-09", "close": 29.08, "volume": 45183.0}, {"date": "2023-01-10", "close": 29.61, "volume": 70012.0}, {"date": "2023-01-11", "close": 30.24, "volume": 67931.0}, {"date": "2023-01-12", "close": 30.0, "volume": 106087.0}, {"date": "2023-01-13", "close": 30.23, "volume": 54334.0}, {"date": "2023-01-17", "close": 29.59, "volume": 76165.0}, {"date": "2023-01-18", "close": 29.21, "volume": 61478.0}, {"date": "2023-01-19", "close": 29.99, "volume": 54431.0}, {"date": "2023-01-20", "close": 30.56, "volume": 139674.0}, {"date": "2023-01-23", "close": 31.38, "volume": 83885.0}, {"date": "2023-01-24", "close": 31.81, "volume": 61104.0}, {"date": "2023-01-25", "close": 32.06, "volume": 39019.0}, {"date": "2023-01-26", "close": 31.63, "volume": 108367.0}, {"date": "2023-01-27", "close": 31.57, "volume": 67307.0}, {"date": "2023-01-30", "close": 31.12, "volume": 70541.0}, {"date": "2023-01-31", "close": 32.74, "volume": 104729.0}, {"date": "2023-02-01", "close": 33.57, "volume": 126573.0}, {"date": "2023-02-02", "close": 30.58, "volume": 552129.0}, {"date": "2023-02-03", "close": 29.55, "volume": 310684.0}, {"date": "2023-02-06", "close": 29.16, "volume": 149757.0}, {"date": "2023-02-07", "close": 29.46, "volume": 140192.0}, {"date": "2023-02-08", "close": 29.11, "volume": 67967.0}, {"date": "2023-02-09", "close": 29.21, "volume": 139816.0}, {"date": "2023-02-10", "close": 29.31, "volume": 75790.0}, {"date": "2023-02-13", "close": 29.72, "volume": 86087.0}, {"date": "2023-02-14", "close": 29.73, "volume": 67100.0}, {"date": "2023-02-15", "close": 30.74, "volume": 144378.0}, {"date": "2023-02-16", "close": 30.64, "volume": 97277.0}, {"date": "2023-02-17", "close": 30.15, "volume": 87071.0}, {"date": "2023-02-21", "close": 29.35, "volume": 151598.0}, {"date": "2023-02-22", "close": 29.07, "volume": 85359.0}, {"date": "2023-02-23", "close": 28.91, "volume": 96206.0}, {"date": "2023-02-24", "close": 28.64, "volume": 117520.0}, {"date": "2023-02-27", "close": 27.88, "volume": 130929.0}, {"date": "2023-02-28", "close": 27.82, "volume": 98321.0}, {"date": "2023-03-01", "close": 27.58, "volume": 73772.0}, {"date": "2023-03-02", "close": 27.91, "volume": 81767.0}, {"date": "2023-03-03", "close": 28.47, "volume": 112661.0}, {"date": "2023-03-06", "close": 27.53, "volume": 143975.0}, {"date": "2023-03-07", "close": 27.2, "volume": 85255.0}, {"date": "2023-03-08", "close": 26.65, "volume": 131440.0}, {"date": "2023-03-09", "close": 26.54, "volume": 69732.0}, {"date": "2023-03-10", "close": 26.09, "volume": 131323.0}, {"date": "2023-03-13", "close": 25.38, "volume": 119318.0}, {"date": "2023-03-14", "close": 25.05, "volume": 188015.0}, {"date": "2023-03-15", "close": 25.19, "volume": 150486.0}, {"date": "2023-03-16", "close": 25.05, "volume": 106815.0}, {"date": "2023-03-17", "close": 24.08, "volume": 315159.0}, {"date": "2023-03-20", "close": 23.74, "volume": 126398.0}, {"date": "2023-03-21", "close": 25.01, "volume": 112227.0}, {"date": "2023-03-22", "close": 25.21, "volume": 92817.0}, {"date": "2023-03-23", "close": 25.35, "volume": 137682.0}, {"date": "2023-03-24", "close": 25.37, "volume": 242918.0}, {"date": "2023-03-27", "close": 25.68, "volume": 202917.0}, {"date": "2023-03-28", "close": 26.0, "volume": 76857.0}, {"date": "2023-03-29", "close": 26.41, "volume": 113042.0}, {"date": "2023-03-30", "close": 26.85, "volume": 155252.0}, {"date": "2023-03-31", "close": 27.97, "volume": 115309.0}, {"date": "2023-04-03", "close": 27.92, "volume": 55826.0}, {"date": "2023-04-04", "close": 27.47, "volume": 61113.0}, {"date": "2023-04-05", "close": 26.71, "volume": 88394.0}, {"date": "2023-04-06", "close": 26.3, "volume": 60168.0}, {"date": "2023-04-10", "close": 27.21, "volume": 70341.0}, {"date": "2023-04-11", "close": 28.77, "volume": 94452.0}, {"date": "2023-04-12", "close": 27.77, "volume": 63588.0}, {"date": "2023-04-13", "close": 27.87, "volume": 71518.0}, {"date": "2023-04-14", "close": 28.18, "volume": 48551.0}, {"date": "2023-04-17", "close": 28.28, "volume": 84806.0}, {"date": "2023-04-18", "close": 27.81, "volume": 44962.0}, {"date": "2023-04-19", "close": 28.28, "volume": 68601.0}, {"date": "2023-04-20", "close": 27.93, "volume": 44034.0}, {"date": "2023-04-21", "close": 27.69, "volume": 88912.0}, {"date": "2023-04-24", "close": 27.12, "volume": 73127.0}, {"date": "2023-04-25", "close": 26.24, "volume": 111976.0}, {"date": "2023-04-26", "close": 26.25, "volume": 66432.0}, {"date": "2023-04-27", "close": 26.25, "volume": 109371.0}, {"date": "2023-04-28", "close": 26.4, "volume": 132684.0}, {"date": "2023-05-01", "close": 26.0, "volume": 51713.0}, {"date": "2023-05-02", "close": 25.5, "volume": 106950.0}, {"date": "2023-05-03", "close": 25.07, "volume": 118235.0}, {"date": "2023-05-04", "close": 27.2, "volume": 548808.0}, {"date": "2023-05-05", "close": 27.18, "volume": 186681.0}, {"date": "2023-05-08", "close": 27.97, "volume": 176345.0}, {"date": "2023-05-09", "close": 28.19, "volume": 84772.0}, {"date": "2023-05-10", "close": 28.0, "volume": 90604.0}, {"date": "2023-05-11", "close": 28.27, "volume": 68000.0}, {"date": "2023-05-12", "close": 27.9, "volume": 64239.0}, {"date": "2023-05-15", "close": 28.09, "volume": 62054.0}, {"date": "2023-05-16", "close": 27.76, "volume": 52966.0}, {"date": "2023-05-17", "close": 28.31, "volume": 103922.0}, {"date": "2023-05-18", "close": 28.37, "volume": 87362.0}, {"date": "2023-05-19", "close": 27.82, "volume": 64229.0}, {"date": "2023-05-22", "close": 28.1, "volume": 81476.0}, {"date": "2023-05-23", "close": 28.1, "volume": 83488.0}, {"date": "2023-05-24", "close": 28.1, "volume": 49680.0}, {"date": "2023-05-25", "close": 27.82, "volume": 70055.0}, {"date": "2023-05-26", "close": 28.07, "volume": 51576.0}, {"date": "2023-05-30", "close": 28.22, "volume": 109424.0}, {"date": "2023-05-31", "close": 27.79, "volume": 120147.0}, {"date": "2023-06-01", "close": 28.12, "volume": 62717.0}, {"date": "2023-06-02", "close": 30.1, "volume": 124364.0}, {"date": "2023-06-05", "close": 29.83, "volume": 76076.0}, {"date": "2023-06-06", "close": 31.65, "volume": 177758.0}, {"date": "2023-06-07", "close": 33.4, "volume": 118862.0}, {"date": "2023-06-08", "close": 33.28, "volume": 54054.0}, {"date": "2023-06-09", "close": 32.79, "volume": 26706.0}, {"date": "2023-06-12", "close": 33.36, "volume": 53093.0}, {"date": "2023-06-13", "close": 34.95, "volume": 99749.0}, {"date": "2023-06-14", "close": 34.33, "volume": 93833.0}, {"date": "2023-06-15", "close": 34.81, "volume": 76051.0}, {"date": "2023-06-16", "close": 33.65, "volume": 157550.0}, {"date": "2023-06-20", "close": 33.78, "volume": 73308.0}, {"date": "2023-06-21", "close": 34.23, "volume": 52591.0}, {"date": "2023-06-22", "close": 34.13, "volume": 55831.0}, {"date": "2023-06-23", "close": 33.81, "volume": 148039.0}, {"date": "2023-06-26", "close": 34.23, "volume": 55781.0}, {"date": "2023-06-27", "close": 35.15, "volume": 62631.0}, {"date": "2023-06-28", "close": 35.15, "volume": 47662.0}, {"date": "2023-06-29", "close": 35.5, "volume": 63874.0}, {"date": "2023-06-30", "close": 36.24, "volume": 74419.0}, {"date": "2023-07-03", "close": 35.89, "volume": 26483.0}, {"date": "2023-07-05", "close": 35.45, "volume": 76185.0}, {"date": "2023-07-06", "close": 35.33, "volume": 50965.0}, {"date": "2023-07-07", "close": 35.64, "volume": 109611.0}, {"date": "2023-07-10", "close": 35.8, "volume": 48502.0}, {"date": "2023-07-11", "close": 36.61, "volume": 64726.0}, {"date": "2023-07-12", "close": 36.79, "volume": 58311.0}, {"date": "2023-07-13", "close": 38.27, "volume": 73920.0}, {"date": "2023-07-14", "close": 37.81, "volume": 98782.0}, {"date": "2023-07-17", "close": 38.19, "volume": 88555.0}, {"date": "2023-07-18", "close": 36.45, "volume": 124973.0}, {"date": "2023-07-19", "close": 36.96, "volume": 73993.0}, {"date": "2023-07-20", "close": 36.86, "volume": 68694.0}, {"date": "2023-07-21", "close": 35.92, "volume": 80979.0}, {"date": "2023-07-24", "close": 36.52, "volume": 93812.0}, {"date": "2023-07-25", "close": 36.72, "volume": 54879.0}, {"date": "2023-07-26", "close": 37.57, "volume": 80155.0}, {"date": "2023-07-27", "close": 36.64, "volume": 47604.0}, {"date": "2023-07-28", "close": 36.16, "volume": 35038.0}, {"date": "2023-07-31", "close": 37.65, "volume": 49351.0}, {"date": "2023-08-01", "close": 38.02, "volume": 50510.0}, {"date": "2023-08-02", "close": 37.18, "volume": 35028.0}, {"date": "2023-08-03", "close": 26.49, "volume": 650722.0}, {"date": "2023-08-04", "close": 26.7, "volume": 163218.0}, {"date": "2023-08-07", "close": 26.8, "volume": 148781.0}, {"date": "2023-08-08", "close": 26.8, "volume": 135996.0}, {"date": "2023-08-09", "close": 27.13, "volume": 168499.0}, {"date": "2023-08-10", "close": 27.39, "volume": 141938.0}, {"date": "2023-08-11", "close": 27.81, "volume": 141819.0}, {"date": "2023-08-14", "close": 27.56, "volume": 101035.0}, {"date": "2023-08-15", "close": 27.03, "volume": 84463.0}, {"date": "2023-08-16", "close": 27.02, "volume": 124397.0}, {"date": "2023-08-17", "close": 26.84, "volume": 99333.0}, {"date": "2023-08-18", "close": 27.57, "volume": 175353.0}, {"date": "2023-08-21", "close": 27.04, "volume": 100656.0}, {"date": "2023-08-22", "close": 26.48, "volume": 65503.0}, {"date": "2023-08-23", "close": 26.05, "volume": 101800.0}, {"date": "2023-08-24", "close": 25.88, "volume": 98526.0}, {"date": "2023-08-25", "close": 25.87, "volume": 93090.0}, {"date": "2023-08-28", "close": 26.42, "volume": 52306.0}, {"date": "2023-08-29", "close": 27.39, "volume": 66953.0}, {"date": "2023-08-30", "close": 26.47, "volume": 65100.0}, {"date": "2023-08-31", "close": 26.11, "volume": 74873.0}, {"date": "2023-09-01", "close": 26.71, "volume": 58750.0}, {"date": "2023-09-05", "close": 26.29, "volume": 83293.0}, {"date": "2023-09-06", "close": 26.29, "volume": 68984.0}, {"date": "2023-09-07", "close": 26.33, "volume": 158795.0}, {"date": "2023-09-08", "close": 25.27, "volume": 93449.0}, {"date": "2023-09-11", "close": 25.48, "volume": 81645.0}, {"date": "2023-09-12", "close": 25.49, "volume": 45800.0}, {"date": "2023-09-13", "close": 25.4, "volume": 78617.0}, {"date": "2023-09-14", "close": 26.21, "volume": 54149.0}, {"date": "2023-09-15", "close": 26.11, "volume": 305511.0}, {"date": "2023-09-18", "close": 25.44, "volume": 72057.0}, {"date": "2023-09-19", "close": 25.44, "volume": 34087.0}, {"date": "2023-09-20", "close": 25.27, "volume": 42494.0}, {"date": "2023-09-21", "close": 25.15, "volume": 56606.0}, {"date": "2023-09-22", "close": 24.86, "volume": 73416.0}, {"date": "2023-09-25", "close": 24.87, "volume": 47572.0}, {"date": "2023-09-26", "close": 24.59, "volume": 59855.0}, {"date": "2023-09-27", "close": 24.79, "volume": 66893.0}, {"date": "2023-09-28", "close": 25.19, "volume": 57515.0}, {"date": "2023-09-29", "close": 25.62, "volume": 123086.0}, {"date": "2023-10-02", "close": 25.42, "volume": 129533.0}, {"date": "2023-10-03", "close": 24.66, "volume": 101279.0}, {"date": "2023-10-04", "close": 24.56, "volume": 66039.0}, {"date": "2023-10-05", "close": 23.31, "volume": 101054.0}, {"date": "2023-10-06", "close": 23.56, "volume": 94076.0}, {"date": "2023-10-09", "close": 23.71, "volume": 59624.0}, {"date": "2023-10-10", "close": 24.68, "volume": 65819.0}, {"date": "2023-10-11", "close": 24.63, "volume": 35887.0}, {"date": "2023-10-12", "close": 24.0, "volume": 35369.0}, {"date": "2023-10-13", "close": 23.15, "volume": 39701.0}, {"date": "2023-10-16", "close": 24.27, "volume": 56079.0}, {"date": "2023-10-17", "close": 24.76, "volume": 58992.0}, {"date": "2023-10-18", "close": 24.56, "volume": 41932.0}, {"date": "2023-10-19", "close": 24.04, "volume": 40242.0}, {"date": "2023-10-20", "close": 24.03, "volume": 40563.0}, {"date": "2023-10-23", "close": 23.23, "volume": 65261.0}, {"date": "2023-10-24", "close": 22.92, "volume": 38562.0}, {"date": "2023-10-25", "close": 22.76, "volume": 67380.0}, {"date": "2023-10-26", "close": 22.41, "volume": 68950.0}, {"date": "2023-10-27", "close": 21.97, "volume": 44945.0}, {"date": "2023-10-30", "close": 22.08, "volume": 39905.0}, {"date": "2023-10-31", "close": 22.63, "volume": 74251.0}, {"date": "2023-11-01", "close": 22.91, "volume": 48532.0}, {"date": "2023-11-02", "close": 23.98, "volume": 225059.0}, {"date": "2023-11-03", "close": 24.98, "volume": 120851.0}, {"date": "2023-11-06", "close": 24.09, "volume": 57729.0}, {"date": "2023-11-07", "close": 23.94, "volume": 49047.0}, {"date": "2023-11-08", "close": 23.89, "volume": 44964.0}, {"date": "2023-11-09", "close": 23.4, "volume": 47060.0}, {"date": "2023-11-10", "close": 23.97, "volume": 63407.0}, {"date": "2023-11-13", "close": 24.41, "volume": 41427.0}, {"date": "2023-11-14", "close": 26.64, "volume": 102273.0}, {"date": "2023-11-15", "close": 26.58, "volume": 86877.0}, {"date": "2023-11-16", "close": 25.55, "volume": 62378.0}, {"date": "2023-11-17", "close": 26.08, "volume": 71195.0}, {"date": "2023-11-20", "close": 25.84, "volume": 64951.0}, {"date": "2023-11-21", "close": 26.23, "volume": 52461.0}, {"date": "2023-11-22", "close": 26.37, "volume": 29899.0}, {"date": "2023-11-24", "close": 27.02, "volume": 24793.0}, {"date": "2023-11-27", "close": 26.08, "volume": 29929.0}, {"date": "2023-11-28", "close": 26.5, "volume": 81867.0}, {"date": "2023-11-29", "close": 26.77, "volume": 51620.0}, {"date": "2023-11-30", "close": 26.85, "volume": 84763.0}, {"date": "2023-12-01", "close": 27.63, "volume": 60547.0}, {"date": "2023-12-04", "close": 27.99, "volume": 58451.0}, {"date": "2023-12-05", "close": 27.77, "volume": 79923.0}, {"date": "2023-12-06", "close": 26.79, "volume": 60592.0}, {"date": "2023-12-07", "close": 27.13, "volume": 34745.0}, {"date": "2023-12-08", "close": 27.45, "volume": 47799.0}, {"date": "2023-12-11", "close": 27.66, "volume": 24623.0}, {"date": "2023-12-12", "close": 27.17, "volume": 41243.0}, {"date": "2023-12-13", "close": 28.82, "volume": 65023.0}, {"date": "2023-12-14", "close": 32.27, "volume": 169004.0}, {"date": "2023-12-15", "close": 31.66, "volume": 240772.0}, {"date": "2023-12-18", "close": 32.09, "volume": 53946.0}, {"date": "2023-12-19", "close": 32.97, "volume": 74696.0}, {"date": "2023-12-20", "close": 32.5, "volume": 91380.0}, {"date": "2023-12-21", "close": 32.62, "volume": 46985.0}, {"date": "2023-12-22", "close": 32.56, "volume": 34626.0}, {"date": "2023-12-26", "close": 34.92, "volume": 94942.0}, {"date": "2023-12-27", "close": 34.72, "volume": 75714.0}, {"date": "2023-12-28", "close": 34.15, "volume": 37694.0}, {"date": "2023-12-29", "close": 33.79, "volume": 40716.0}, {"date": "2024-01-02", "close": 33.04, "volume": 48805.0}, {"date": "2024-01-03", "close": 31.16, "volume": 61031.0}, {"date": "2024-01-04", "close": 30.83, "volume": 36002.0}, {"date": "2024-01-05", "close": 31.08, "volume": 64699.0}, {"date": "2024-01-08", "close": 31.28, "volume": 67107.0}, {"date": "2024-01-09", "close": 30.89, "volume": 82394.0}, {"date": "2024-01-10", "close": 31.05, "volume": 57575.0}, {"date": "2024-01-11", "close": 30.42, "volume": 45770.0}, {"date": "2024-01-12", "close": 29.61, "volume": 53649.0}, {"date": "2024-01-16", "close": 29.29, "volume": 40106.0}, {"date": "2024-01-17", "close": 29.39, "volume": 49052.0}, {"date": "2024-01-18", "close": 29.46, "volume": 29609.0}, {"date": "2024-01-19", "close": 29.41, "volume": 57001.0}, {"date": "2024-01-22", "close": 30.54, "volume": 85888.0}, {"date": "2024-01-23", "close": 30.46, "volume": 70142.0}, {"date": "2024-01-24", "close": 29.74, "volume": 59158.0}, {"date": "2024-01-25", "close": 27.25, "volume": 151635.0}, {"date": "2024-01-26", "close": 26.24, "volume": 177777.0}, {"date": "2024-01-29", "close": 26.33, "volume": 182961.0}, {"date": "2024-01-30", "close": 25.49, "volume": 160582.0}, {"date": "2024-01-31", "close": 25.23, "volume": 130216.0}, {"date": "2024-02-01", "close": 26.265, "volume": 290120.0}, {"date": "2024-02-02", "close": 27.06, "volume": 143643.0}, {"date": "2024-02-05", "close": 26.0, "volume": 131346.0}, {"date": "2024-02-06", "close": 25.99, "volume": 99086.0}, {"date": "2024-02-07", "close": 25.94, "volume": 71068.0}, {"date": "2024-02-08", "close": 26.2, "volume": 78920.0}, {"date": "2024-02-09", "close": 26.56, "volume": 162673.0}, {"date": "2024-02-12", "close": 27.64, "volume": 145385.0}, {"date": "2024-02-13", "close": 26.07, "volume": 119849.0}, {"date": "2024-02-14", "close": 26.21, "volume": 84980.0}, {"date": "2024-02-15", "close": 26.4, "volume": 116921.0}, {"date": "2024-02-16", "close": 24.91, "volume": 103227.0}, {"date": "2024-02-20", "close": 25.14, "volume": 113115.0}, {"date": "2024-02-21", "close": 25.24, "volume": 87142.0}, {"date": "2024-02-22", "close": 25.1, "volume": 57413.0}, {"date": "2024-02-23", "close": 25.3, "volume": 36377.0}, {"date": "2024-02-26", "close": 25.44, "volume": 49231.0}, {"date": "2024-02-27", "close": 26.13, "volume": 87372.0}, {"date": "2024-02-28", "close": 25.51, "volume": 33731.0}, {"date": "2024-02-29", "close": 26.01, "volume": 37768.0}, {"date": "2024-03-01", "close": 26.24, "volume": 38112.0}, {"date": "2024-03-04", "close": 25.6, "volume": 39873.0}, {"date": "2024-03-05", "close": 24.78, "volume": 73910.0}, {"date": "2024-03-06", "close": 24.33, "volume": 95370.0}, {"date": "2024-03-07", "close": 24.74, "volume": 71042.0}, {"date": "2024-03-08", "close": 23.94, "volume": 52918.0}, {"date": "2024-03-11", "close": 24.26, "volume": 65407.0}, {"date": "2024-03-12", "close": 24.44, "volume": 67346.0}, {"date": "2024-03-13", "close": 24.79, "volume": 176584.0}, {"date": "2024-03-14", "close": 24.01, "volume": 175777.0}, {"date": "2024-03-15", "close": 24.82, "volume": 278473.0}, {"date": "2024-03-18", "close": 24.81, "volume": 104592.0}, {"date": "2024-03-19", "close": 24.92, "volume": 36329.0}, {"date": "2024-03-20", "close": 25.69, "volume": 142008.0}, {"date": "2024-03-21", "close": 26.56, "volume": 116556.0}, {"date": "2024-03-22", "close": 25.94, "volume": 55454.0}, {"date": "2024-03-25", "close": 25.52, "volume": 37117.0}, {"date": "2024-03-26", "close": 25.81, "volume": 31144.0}, {"date": "2024-03-27", "close": 26.91, "volume": 43054.0}, {"date": "2024-03-28", "close": 28.15, "volume": 70863.0}, {"date": "2024-04-01", "close": 27.79, "volume": 38485.0}, {"date": "2024-04-02", "close": 26.89, "volume": 74599.0}, {"date": "2024-04-03", "close": 27.28, "volume": 53592.0}, {"date": "2024-04-04", "close": 26.8, "volume": 56168.0}, {"date": "2024-04-05", "close": 26.91, "volume": 32573.0}, {"date": "2024-04-08", "close": 27.61, "volume": 64388.0}, {"date": "2024-04-09", "close": 27.21, "volume": 31072.0}, {"date": "2024-04-10", "close": 25.64, "volume": 89125.0}, {"date": "2024-04-11", "close": 25.92, "volume": 40293.0}, {"date": "2024-04-12", "close": 25.6, "volume": 91482.0}, {"date": "2024-04-15", "close": 24.8, "volume": 75626.0}, {"date": "2024-04-16", "close": 24.5, "volume": 54948.0}, {"date": "2024-04-17", "close": 24.19, "volume": 48112.0}, {"date": "2024-04-18", "close": 23.45, "volume": 109941.0}, {"date": "2024-04-19", "close": 23.83, "volume": 165152.0}, {"date": "2024-04-22", "close": 24.0, "volume": 85469.0}, {"date": "2024-04-23", "close": 24.17, "volume": 46777.0}, {"date": "2024-04-24", "close": 23.32, "volume": 90755.0}, {"date": "2024-04-25", "close": 20.96, "volume": 211513.0}, {"date": "2024-04-26", "close": 21.97, "volume": 87838.0}, {"date": "2024-04-29", "close": 21.96, "volume": 67825.0}, {"date": "2024-04-30", "close": 20.71, "volume": 100958.0}, {"date": "2024-05-01", "close": 20.15, "volume": 264332.0}, {"date": "2024-05-02", "close": 22.99, "volume": 190031.0}, {"date": "2024-05-03", "close": 22.68, "volume": 81576.0}, {"date": "2024-05-06", "close": 23.26, "volume": 110025.0}, {"date": "2024-05-07", "close": 22.57, "volume": 69406.0}, {"date": "2024-05-08", "close": 23.25, "volume": 74060.0}, {"date": "2024-05-09", "close": 24.38, "volume": 86035.0}, {"date": "2024-05-10", "close": 24.32, "volume": 48008.0}, {"date": "2024-05-13", "close": 25.47, "volume": 70366.0}, {"date": "2024-05-14", "close": 26.6, "volume": 93740.0}, {"date": "2024-05-15", "close": 25.91, "volume": 59954.0}, {"date": "2024-05-16", "close": 25.88, "volume": 71241.0}, {"date": "2024-05-17", "close": 26.06, "volume": 39075.0}, {"date": "2024-05-20", "close": 25.63, "volume": 45864.0}, {"date": "2024-05-21", "close": 25.15, "volume": 50533.0}, {"date": "2024-05-22", "close": 24.45, "volume": 52616.0}, {"date": "2024-05-23", "close": 24.61, "volume": 107062.0}, {"date": "2024-05-24", "close": 25.69, "volume": 53922.0}, {"date": "2024-05-28", "close": 25.86, "volume": 64622.0}, {"date": "2024-05-29", "close": 24.52, "volume": 47402.0}, {"date": "2024-05-30", "close": 25.33, "volume": 66908.0}, {"date": "2024-05-31", "close": 25.84, "volume": 46708.0}, {"date": "2024-06-03", "close": 30.29, "volume": 422348.0}, {"date": "2024-06-04", "close": 29.64, "volume": 134688.0}, {"date": "2024-06-05", "close": 31.18, "volume": 121223.0}, {"date": "2024-06-06", "close": 29.89, "volume": 93002.0}, {"date": "2024-06-07", "close": 29.29, "volume": 107307.0}, {"date": "2024-06-10", "close": 29.34, "volume": 75950.0}, {"date": "2024-06-11", "close": 27.87, "volume": 80041.0}, {"date": "2024-06-12", "close": 28.52, "volume": 56511.0}, {"date": "2024-06-13", "close": 27.19, "volume": 32593.0}, {"date": "2024-06-14", "close": 26.46, "volume": 51778.0}, {"date": "2024-06-17", "close": 26.63, "volume": 49208.0}, {"date": "2024-06-18", "close": 26.91, "volume": 55346.0}, {"date": "2024-06-20", "close": 27.24, "volume": 49027.0}, {"date": "2024-06-21", "close": 27.3, "volume": 95574.0}, {"date": "2024-06-24", "close": 27.82, "volume": 51015.0}, {"date": "2024-06-25", "close": 27.59, "volume": 74477.0}, {"date": "2024-06-26", "close": 28.03, "volume": 64204.0}, {"date": "2024-06-27", "close": 27.17, "volume": 81862.0}, {"date": "2024-06-28", "close": 27.57, "volume": 187373.0}, {"date": "2024-07-01", "close": 26.32, "volume": 58687.0}, {"date": "2024-07-02", "close": 26.72, "volume": 85243.0}, {"date": "2024-07-03", "close": 26.21, "volume": 29607.0}, {"date": "2024-07-05", "close": 25.77, "volume": 62173.0}, {"date": "2024-07-08", "close": 25.65, "volume": 127384.0}, {"date": "2024-07-09", "close": 23.48, "volume": 98108.0}, {"date": "2024-07-10", "close": 25.16, "volume": 80594.0}, {"date": "2024-07-11", "close": 27.29, "volume": 104368.0}, {"date": "2024-07-12", "close": 27.05, "volume": 73266.0}, {"date": "2024-07-15", "close": 27.1, "volume": 73128.0}, {"date": "2024-07-16", "close": 29.32, "volume": 300086.0}, {"date": "2024-07-17", "close": 30.48, "volume": 114025.0}, {"date": "2024-07-18", "close": 28.64, "volume": 165607.0}, {"date": "2024-07-19", "close": 27.76, "volume": 54301.0}, {"date": "2024-07-22", "close": 27.89, "volume": 64827.0}, {"date": "2024-07-23", "close": 28.07, "volume": 70541.0}, {"date": "2024-07-24", "close": 26.83, "volume": 100794.0}, {"date": "2024-07-25", "close": 30.0, "volume": 178981.0}, {"date": "2024-07-26", "close": 30.4, "volume": 78692.0}, {"date": "2024-07-29", "close": 30.46, "volume": 154724.0}, {"date": "2024-07-30", "close": 25.73, "volume": 395943.0}, {"date": "2024-07-31", "close": 24.68, "volume": 201327.0}, {"date": "2024-08-01", "close": 22.39, "volume": 266005.0}, {"date": "2024-08-02", "close": 22.3, "volume": 124071.0}, {"date": "2024-08-05", "close": 21.235, "volume": 117049.0}, {"date": "2024-08-06", "close": 21.89, "volume": 116892.0}, {"date": "2024-08-07", "close": 21.63, "volume": 118855.0}, {"date": "2024-08-08", "close": 22.39, "volume": 81898.0}, {"date": "2024-08-09", "close": 22.12, "volume": 108082.0}, {"date": "2024-08-12", "close": 22.62, "volume": 83491.0}, {"date": "2024-08-13", "close": 23.87, "volume": 70222.0}, {"date": "2024-08-14", "close": 22.99, "volume": 49717.0}, {"date": "2024-08-15", "close": 24.15, "volume": 72703.0}, {"date": "2024-08-16", "close": 24.32, "volume": 118011.0}, {"date": "2024-08-19", "close": 24.97, "volume": 82712.0}, {"date": "2024-08-20", "close": 23.39, "volume": 61466.0}, {"date": "2024-08-21", "close": 23.61, "volume": 59999.0}, {"date": "2024-08-22", "close": 22.92, "volume": 37847.0}, {"date": "2024-08-23", "close": 24.64, "volume": 96476.0}, {"date": "2024-08-26", "close": 25.09, "volume": 64433.0}, {"date": "2024-08-27", "close": 24.07, "volume": 127617.0}, {"date": "2024-08-28", "close": 24.08, "volume": 79418.0}, {"date": "2024-08-29", "close": 23.95, "volume": 55852.0}, {"date": "2024-08-30", "close": 24.03, "volume": 40000.0}, {"date": "2024-09-03", "close": 23.01, "volume": 50414.0}, {"date": "2024-09-04", "close": 22.35, "volume": 43703.0}, {"date": "2024-09-05", "close": 22.37, "volume": 48385.0}, {"date": "2024-09-06", "close": 22.0, "volume": 69896.0}, {"date": "2024-09-09", "close": 21.95, "volume": 69967.0}, {"date": "2024-09-10", "close": 21.48, "volume": 79583.0}, {"date": "2024-09-11", "close": 21.57, "volume": 79761.0}, {"date": "2024-09-12", "close": 21.21, "volume": 69050.0}, {"date": "2024-09-13", "close": 22.34, "volume": 114910.0}, {"date": "2024-09-16", "close": 22.55, "volume": 63770.0}, {"date": "2024-09-17", "close": 23.81, "volume": 85384.0}, {"date": "2024-09-18", "close": 23.46, "volume": 74944.0}, {"date": "2024-09-19", "close": 24.12, "volume": 84007.0}, {"date": "2024-09-20", "close": 23.77, "volume": 292576.0}, {"date": "2024-09-23", "close": 23.04, "volume": 85724.0}, {"date": "2024-09-24", "close": 23.72, "volume": 47500.0}, {"date": "2024-09-25", "close": 23.28, "volume": 49467.0}, {"date": "2024-09-26", "close": 23.61, "volume": 58812.0}, {"date": "2024-09-27", "close": 24.15, "volume": 76078.0}, {"date": "2024-09-30", "close": 23.91, "volume": 50222.0}, {"date": "2024-10-01", "close": 22.75, "volume": 57505.0}, {"date": "2024-10-02", "close": 22.22, "volume": 52825.0}, {"date": "2024-10-03", "close": 21.17, "volume": 91170.0}, {"date": "2024-10-04", "close": 21.28, "volume": 86922.0}, {"date": "2024-10-07", "close": 21.37, "volume": 78433.0}, {"date": "2024-10-08", "close": 21.13, "volume": 78404.0}, {"date": "2024-10-09", "close": 21.46, "volume": 78333.0}, {"date": "2024-10-10", "close": 21.45, "volume": 47895.0}, {"date": "2024-10-11", "close": 22.21, "volume": 31801.0}, {"date": "2024-10-14", "close": 22.52, "volume": 29036.0}, {"date": "2024-10-15", "close": 23.37, "volume": 72133.0}, {"date": "2024-10-16", "close": 23.3, "volume": 82317.0}, {"date": "2024-10-17", "close": 22.97, "volume": 78856.0}, {"date": "2024-10-18", "close": 23.44, "volume": 107252.0}, {"date": "2024-10-21", "close": 21.97, "volume": 77865.0}, {"date": "2024-10-22", "close": 21.21, "volume": 106752.0}, {"date": "2024-10-23", "close": 20.96, "volume": 104391.0}, {"date": "2024-10-24", "close": 21.32, "volume": 47395.0}, {"date": "2024-10-25", "close": 21.26, "volume": 28489.0}, {"date": "2024-10-28", "close": 22.67, "volume": 44392.0}, {"date": "2024-10-29", "close": 22.8, "volume": 39245.0}, {"date": "2024-10-30", "close": 22.52, "volume": 45945.0}, {"date": "2024-10-31", "close": 21.77, "volume": 71253.0}, {"date": "2024-11-01", "close": 22.02, "volume": 32407.0}, {"date": "2024-11-04", "close": 22.68, "volume": 52828.0}, {"date": "2024-11-05", "close": 23.45, "volume": 43493.0}, {"date": "2024-11-06", "close": 25.81, "volume": 204857.0}, {"date": "2024-11-07", "close": 25.46, "volume": 72341.0}, {"date": "2024-11-08", "close": 25.06, "volume": 48622.0}, {"date": "2024-11-11", "close": 25.4, "volume": 86758.0}, {"date": "2024-11-12", "close": 23.7, "volume": 74798.0}, {"date": "2024-11-13", "close": 23.7, "volume": 42841.0}, {"date": "2024-11-14", "close": 21.23, "volume": 138220.0}, {"date": "2024-11-15", "close": 20.0, "volume": 229934.0}, {"date": "2024-11-18", "close": 19.66, "volume": 102374.0}, {"date": "2024-11-19", "close": 19.25, "volume": 181844.0}, {"date": "2024-11-20", "close": 18.61, "volume": 93533.0}, {"date": "2024-11-21", "close": 20.02, "volume": 103541.0}, {"date": "2024-11-22", "close": 21.56, "volume": 145458.0}, {"date": "2024-11-25", "close": 22.6, "volume": 153614.0}, {"date": "2024-11-26", "close": 21.53, "volume": 115217.0}, {"date": "2024-11-27", "close": 22.15, "volume": 120276.0}, {"date": "2024-11-29", "close": 22.19, "volume": 87935.0}, {"date": "2024-12-02", "close": 21.99, "volume": 100951.0}, {"date": "2024-12-03", "close": 21.47, "volume": 75381.0}, {"date": "2024-12-04", "close": 20.89, "volume": 85164.0}, {"date": "2024-12-05", "close": 20.23, "volume": 108470.0}, {"date": "2024-12-06", "close": 20.34, "volume": 64005.0}, {"date": "2024-12-09", "close": 20.88, "volume": 64043.0}, {"date": "2024-12-10", "close": 21.78, "volume": 167312.0}, {"date": "2024-12-11", "close": 20.88, "volume": 77593.0}, {"date": "2024-12-12", "close": 20.56, "volume": 69503.0}, {"date": "2024-12-13", "close": 21.14, "volume": 113937.0}, {"date": "2024-12-16", "close": 20.75, "volume": 118405.0}, {"date": "2024-12-17", "close": 20.56, "volume": 72277.0}, {"date": "2024-12-18", "close": 19.44, "volume": 111033.0}, {"date": "2024-12-19", "close": 18.43, "volume": 132476.0}, {"date": "2024-12-20", "close": 18.13, "volume": 263451.0}, {"date": "2024-12-23", "close": 17.78, "volume": 153550.0}, {"date": "2024-12-24", "close": 17.97, "volume": 94246.0}, {"date": "2024-12-26", "close": 18.59, "volume": 249772.0}, {"date": "2024-12-27", "close": 17.74, "volume": 341481.0}, {"date": "2024-12-30", "close": 17.56, "volume": 128582.0}, {"date": "2024-12-31", "close": 17.38, "volume": 331860.0}, {"date": "2025-01-02", "close": 17.17, "volume": 155768.0}, {"date": "2025-01-03", "close": 17.045, "volume": 79578.0}, {"date": "2025-01-06", "close": 16.64, "volume": 168085.0}, {"date": "2025-01-07", "close": 16.25, "volume": 162432.0}, {"date": "2025-01-08", "close": 15.78, "volume": 208380.0}, {"date": "2025-01-10", "close": 15.05, "volume": 169542.0}, {"date": "2025-01-13", "close": 14.68, "volume": 113980.0}, {"date": "2025-01-14", "close": 14.95, "volume": 148423.0}, {"date": "2025-01-15", "close": 15.86, "volume": 117899.0}, {"date": "2025-01-16", "close": 16.13, "volume": 89576.0}, {"date": "2025-01-17", "close": 15.9, "volume": 98804.0}, {"date": "2025-01-21", "close": 16.02, "volume": 57468.0}, {"date": "2025-01-22", "close": 15.91, "volume": 76999.0}, {"date": "2025-01-23", "close": 16.59, "volume": 191232.0}, {"date": "2025-01-24", "close": 17.07, "volume": 211490.0}, {"date": "2025-01-27", "close": 17.06, "volume": 193808.0}, {"date": "2025-01-28", "close": 16.405, "volume": 151492.0}, {"date": "2025-01-29", "close": 15.35, "volume": 195958.0}, {"date": "2025-01-30", "close": 17.46, "volume": 476677.0}, {"date": "2025-01-31", "close": 18.07, "volume": 481251.0}, {"date": "2025-02-03", "close": 16.79, "volume": 226894.0}, {"date": "2025-02-04", "close": 17.93, "volume": 114767.0}, {"date": "2025-02-05", "close": 18.89, "volume": 144582.0}, {"date": "2025-02-06", "close": 18.79, "volume": 168144.0}, {"date": "2025-02-07", "close": 18.98, "volume": 171193.0}, {"date": "2025-02-10", "close": 19.53, "volume": 148733.0}, {"date": "2025-02-11", "close": 20.76, "volume": 202082.0}, {"date": "2025-02-12", "close": 19.285, "volume": 231235.0}, {"date": "2025-02-13", "close": 19.54, "volume": 65025.0}, {"date": "2025-02-14", "close": 19.08, "volume": 82646.0}, {"date": "2025-02-18", "close": 19.12, "volume": 65838.0}, {"date": "2025-02-19", "close": 18.96, "volume": 93812.0}, {"date": "2025-02-20", "close": 18.55, "volume": 72355.0}, {"date": "2025-02-21", "close": 17.94, "volume": 246345.0}, {"date": "2025-02-24", "close": 17.53, "volume": 91725.0}, {"date": "2025-02-25", "close": 17.34, "volume": 108370.0}, {"date": "2025-02-26", "close": 17.2, "volume": 107213.0}, {"date": "2025-02-27", "close": 16.49, "volume": 128199.0}, {"date": "2025-02-28", "close": 16.56, "volume": 137747.0}, {"date": "2025-03-03", "close": 16.35, "volume": 192884.0}, {"date": "2025-03-04", "close": 15.64, "volume": 326960.0}, {"date": "2025-03-05", "close": 16.11, "volume": 228433.0}, {"date": "2025-03-06", "close": 16.94, "volume": 98379.0}, {"date": "2025-03-07", "close": 17.03, "volume": 158942.0}, {"date": "2025-03-10", "close": 16.74, "volume": 116468.0}, {"date": "2025-03-11", "close": 16.58, "volume": 109431.0}, {"date": "2025-03-12", "close": 16.54, "volume": 120166.0}, {"date": "2025-03-13", "close": 15.83, "volume": 81351.0}, {"date": "2025-03-14", "close": 16.1, "volume": 151915.0}, {"date": "2025-03-17", "close": 16.61, "volume": 124142.0}, {"date": "2025-03-18", "close": 16.53, "volume": 104249.0}, {"date": "2025-03-19", "close": 17.16, "volume": 69183.0}, {"date": "2025-03-20", "close": 17.54, "volume": 87351.0}, {"date": "2025-03-21", "close": 17.26, "volume": 313008.0}, {"date": "2025-03-24", "close": 17.83, "volume": 125522.0}, {"date": "2025-03-25", "close": 17.7, "volume": 112192.0}, {"date": "2025-03-26", "close": 17.47, "volume": 103574.0}, {"date": "2025-03-27", "close": 17.38, "volume": 89781.0}, {"date": "2025-03-28", "close": 16.58, "volume": 110057.0}, {"date": "2025-03-31", "close": 16.18, "volume": 103690.0}, {"date": "2025-04-01", "close": 16.18, "volume": 133533.0}, {"date": "2025-04-02", "close": 17.03, "volume": 88690.0}, {"date": "2025-04-03", "close": 15.26, "volume": 287109.0}, {"date": "2025-04-04", "close": 13.79, "volume": 511636.0}, {"date": "2025-04-07", "close": 13.83, "volume": 200182.0}, {"date": "2025-04-08", "close": 12.9, "volume": 204900.0}, {"date": "2025-04-09", "close": 14.45, "volume": 166943.0}, {"date": "2025-04-10", "close": 13.21, "volume": 148204.0}, {"date": "2025-04-11", "close": 12.55, "volume": 123657.0}, {"date": "2025-04-14", "close": 12.79, "volume": 111288.0}, {"date": "2025-04-15", "close": 12.75, "volume": 109753.0}, {"date": "2025-04-16", "close": 12.84, "volume": 87102.0}, {"date": "2025-04-17", "close": 13.49, "volume": 94614.0}, {"date": "2025-04-21", "close": 13.26, "volume": 104626.0}, {"date": "2025-04-22", "close": 13.94, "volume": 90191.0}, {"date": "2025-04-23", "close": 13.91, "volume": 91948.0}, {"date": "2025-04-24", "close": 14.4, "volume": 108884.0}, {"date": "2025-04-25", "close": 14.93, "volume": 75305.0}, {"date": "2025-04-28", "close": 14.65, "volume": 78625.0}, {"date": "2025-04-29", "close": 14.75, "volume": 33680.0}, {"date": "2025-04-30", "close": 15.01, "volume": 459955.0}, {"date": "2025-05-01", "close": 13.73, "volume": 265298.0}, {"date": "2025-05-02", "close": 12.54, "volume": 438549.0}, {"date": "2025-05-05", "close": 12.06, "volume": 255557.0}, {"date": "2025-05-06", "close": 12.4, "volume": 365617.0}, {"date": "2025-05-07", "close": 12.1, "volume": 216311.0}, {"date": "2025-05-08", "close": 12.57, "volume": 175743.0}, {"date": "2025-05-09", "close": 13.88, "volume": 544966.0}, {"date": "2025-05-12", "close": 15.47, "volume": 230386.0}, {"date": "2025-05-13", "close": 15.67, "volume": 156511.0}, {"date": "2025-05-14", "close": 15.24, "volume": 88306.0}, {"date": "2025-05-15", "close": 15.17, "volume": 107733.0}, {"date": "2025-05-16", "close": 15.23, "volume": 109861.0}, {"date": "2025-05-19", "close": 14.98, "volume": 106932.0}, {"date": "2025-05-20", "close": 15.09, "volume": 102826.0}, {"date": "2025-05-21", "close": 14.11, "volume": 143365.0}, {"date": "2025-05-22", "close": 14.02, "volume": 84940.0}, {"date": "2025-05-23", "close": 13.82, "volume": 126847.0}, {"date": "2025-05-27", "close": 14.84, "volume": 70289.0}, {"date": "2025-05-28", "close": 14.63, "volume": 70632.0}, {"date": "2025-05-29", "close": 14.89, "volume": 86272.0}, {"date": "2025-05-30", "close": 14.77, "volume": 119686.0}, {"date": "2025-06-02", "close": 13.87, "volume": 163930.0}, {"date": "2025-06-03", "close": 15.0, "volume": 114062.0}, {"date": "2025-06-04", "close": 14.85, "volume": 61325.0}, {"date": "2025-06-05", "close": 14.7, "volume": 57337.0}, {"date": "2025-06-06", "close": 15.18, "volume": 87899.0}, {"date": "2025-06-09", "close": 15.5, "volume": 239478.0}, {"date": "2025-06-10", "close": 15.48, "volume": 158227.0}, {"date": "2025-06-11", "close": 15.28, "volume": 328619.0}, {"date": "2025-06-12", "close": 15.32, "volume": 164053.0}, {"date": "2025-06-13", "close": 13.805, "volume": 243632.0}, {"date": "2025-06-16", "close": 14.12, "volume": 64037.0}, {"date": "2025-06-17", "close": 13.79, "volume": 62197.0}, {"date": "2025-06-18", "close": 13.8, "volume": 35104.0}, {"date": "2025-06-20", "close": 13.84, "volume": 234525.0}, {"date": "2025-06-23", "close": 13.82, "volume": 76536.0}, {"date": "2025-06-24", "close": 13.86, "volume": 75136.0}, {"date": "2025-06-25", "close": 13.22, "volume": 135315.0}, {"date": "2025-06-26", "close": 13.65, "volume": 75131.0}, {"date": "2025-06-27", "close": 13.74, "volume": 202730.0}, {"date": "2025-06-30", "close": 13.39, "volume": 67701.0}, {"date": "2025-07-01", "close": 13.87, "volume": 396537.0}, {"date": "2025-07-02", "close": 14.66, "volume": 295694.0}, {"date": "2025-07-03", "close": 15.0, "volume": 74808.0}, {"date": "2025-07-07", "close": 14.41, "volume": 110166.0}, {"date": "2025-07-08", "close": 14.91, "volume": 150736.0}, {"date": "2025-07-09", "close": 15.31, "volume": 124782.0}, {"date": "2025-07-10", "close": 15.91, "volume": 100991.0}, {"date": "2025-07-11", "close": 15.3, "volume": 159023.0}, {"date": "2025-07-14", "close": 14.68, "volume": 134154.0}, {"date": "2025-07-15", "close": 14.05, "volume": 148492.0}, {"date": "2025-07-16", "close": 14.04, "volume": 83864.0}, {"date": "2025-07-17", "close": 14.25, "volume": 92268.0}, {"date": "2025-07-18", "close": 13.91, "volume": 64732.0}, {"date": "2025-07-21", "close": 13.77, "volume": 95770.0}, {"date": "2025-07-22", "close": 14.77, "volume": 111123.0}, {"date": "2025-07-23", "close": 16.07, "volume": 166041.0}, {"date": "2025-07-24", "close": 15.06, "volume": 306052.0}, {"date": "2025-07-25", "close": 15.37, "volume": 151473.0}, {"date": "2025-07-28", "close": 15.21, "volume": 97742.0}, {"date": "2025-07-29", "close": 15.03, "volume": 107313.0}, {"date": "2025-07-30", "close": 14.56, "volume": 282316.0}, {"date": "2025-07-31", "close": 15.34, "volume": 272411.0}, {"date": "2025-08-01", "close": 15.75, "volume": 151090.0}, {"date": "2025-08-04", "close": 15.87, "volume": 128119.0}, {"date": "2025-08-05", "close": 16.3, "volume": 98092.0}, {"date": "2025-08-06", "close": 16.25, "volume": 144040.0}, {"date": "2025-08-07", "close": 15.73, "volume": 80848.0}, {"date": "2025-08-08", "close": 15.22, "volume": 87172.0}, {"date": "2025-08-11", "close": 15.37, "volume": 74820.0}, {"date": "2025-08-12", "close": 16.28, "volume": 83819.0}, {"date": "2025-08-13", "close": 17.35, "volume": 200355.0}, {"date": "2025-08-14", "close": 17.16, "volume": 257275.0}, {"date": "2025-08-15", "close": 17.12, "volume": 95821.0}, {"date": "2025-08-18", "close": 17.06, "volume": 74069.0}, {"date": "2025-08-19", "close": 17.15, "volume": 139669.0}, {"date": "2025-08-20", "close": 16.52, "volume": 62845.0}, {"date": "2025-08-21", "close": 16.72, "volume": 106589.0}, {"date": "2025-08-22", "close": 17.28, "volume": 325686.0}, {"date": "2025-08-25", "close": 17.21, "volume": 91606.0}, {"date": "2025-08-26", "close": 17.08, "volume": 79852.0}, {"date": "2025-08-27", "close": 17.46, "volume": 182989.0}, {"date": "2025-08-28", "close": 17.08, "volume": 161082.0}, {"date": "2025-08-29", "close": 16.83, "volume": 123118.0}, {"date": "2025-09-02", "close": 16.12, "volume": 92742.0}, {"date": "2025-09-03", "close": 15.95, "volume": 112454.0}, {"date": "2025-09-04", "close": 16.31, "volume": 52756.0}, {"date": "2025-09-05", "close": 16.82, "volume": 105906.0}, {"date": "2025-09-08", "close": 16.51, "volume": 61015.0}, {"date": "2025-09-09", "close": 16.23, "volume": 46296.0}, {"date": "2025-09-10", "close": 15.73, "volume": 47683.0}, {"date": "2025-09-11", "close": 16.55, "volume": 56424.0}, {"date": "2025-09-12", "close": 15.96, "volume": 52515.0}, {"date": "2025-09-15", "close": 16.08, "volume": 41375.0}, {"date": "2025-09-16", "close": 15.96, "volume": 60141.0}, {"date": "2025-09-17", "close": 15.48, "volume": 124048.0}, {"date": "2025-09-18", "close": 15.96, "volume": 109114.0}, {"date": "2025-09-19", "close": 15.62, "volume": 307447.0}, {"date": "2025-09-22", "close": 15.85, "volume": 87287.0}, {"date": "2025-09-23", "close": 16.02, "volume": 112276.0}, {"date": "2025-09-24", "close": 15.77, "volume": 122552.0}, {"date": "2025-09-25", "close": 15.92, "volume": 115093.0}, {"date": "2025-09-26", "close": 16.11, "volume": 122721.0}, {"date": "2025-09-29", "close": 16.39, "volume": 123787.0}, {"date": "2025-09-30", "close": 15.84, "volume": 97755.0}, {"date": "2025-10-01", "close": 15.72, "volume": 98497.0}, {"date": "2025-10-02", "close": 15.93, "volume": 73272.0}, {"date": "2025-10-03", "close": 16.18, "volume": 49277.0}, {"date": "2025-10-06", "close": 15.43, "volume": 59485.0}, {"date": "2025-10-07", "close": 15.05, "volume": 107127.0}, {"date": "2025-10-08", "close": 14.98, "volume": 43130.0}, {"date": "2025-10-09", "close": 14.8, "volume": 51067.0}, {"date": "2025-10-10", "close": 14.75, "volume": 239575.0}, {"date": "2025-10-13", "close": 14.68, "volume": 103624.0}, {"date": "2025-10-14", "close": 15.23, "volume": 93275.0}, {"date": "2025-10-15", "close": 15.01, "volume": 149463.0}, {"date": "2025-10-16", "close": 14.97, "volume": 82548.0}, {"date": "2025-10-17", "close": 14.92, "volume": 88713.0}, {"date": "2025-10-20", "close": 15.32, "volume": 53716.0}, {"date": "2025-10-21", "close": 15.82, "volume": 63791.0}, {"date": "2025-10-22", "close": 15.96, "volume": 142384.0}, {"date": "2025-10-23", "close": 15.98, "volume": 185330.0}, {"date": "2025-10-24", "close": 16.96, "volume": 148291.0}, {"date": "2025-10-27", "close": 16.6, "volume": 94768.0}, {"date": "2025-10-28", "close": 15.94, "volume": 87264.0}, {"date": "2025-10-29", "close": 15.64, "volume": 221009.0}, {"date": "2025-10-30", "close": 15.56, "volume": 140712.0}, {"date": "2025-10-31", "close": 15.53, "volume": 89206.0}, {"date": "2025-11-03", "close": 15.6, "volume": 102542.0}, {"date": "2025-11-04", "close": 15.29, "volume": 102934.0}, {"date": "2025-11-05", "close": 15.46, "volume": 55902.0}, {"date": "2025-11-06", "close": 14.9, "volume": 71774.0}, {"date": "2025-11-07", "close": 15.03, "volume": 127511.0}, {"date": "2025-11-10", "close": 14.98, "volume": 232127.0}, {"date": "2025-11-11", "close": 15.08, "volume": 181211.0}, {"date": "2025-11-12", "close": 15.5, "volume": 81680.0}, {"date": "2025-11-13", "close": 13.88, "volume": 428709.0}, {"date": "2025-11-14", "close": 13.245, "volume": 182839.0}, {"date": "2025-11-17", "close": 12.65, "volume": 276058.0}, {"date": "2025-11-18", "close": 12.27, "volume": 215468.0}, {"date": "2025-11-19", "close": 11.125, "volume": 460521.0}, {"date": "2025-11-20", "close": 10.64, "volume": 230125.0}, {"date": "2025-11-21", "close": 11.27, "volume": 327944.0}, {"date": "2025-11-24", "close": 11.37, "volume": 216625.0}, {"date": "2025-11-25", "close": 11.64, "volume": 129775.0}, {"date": "2025-11-26", "close": 12.52, "volume": 431529.0}, {"date": "2025-11-28", "close": 12.15, "volume": 149050.0}, {"date": "2025-12-01", "close": 11.29, "volume": 162905.0}, {"date": "2025-12-02", "close": 11.5, "volume": 192992.0}, {"date": "2025-12-03", "close": 11.5, "volume": 141066.0}, {"date": "2025-12-04", "close": 11.19, "volume": 121027.0}, {"date": "2025-12-05", "close": 11.23, "volume": 123146.0}, {"date": "2025-12-08", "close": 11.39, "volume": 174758.0}, {"date": "2025-12-09", "close": 11.98, "volume": 278060.0}, {"date": "2025-12-10", "close": 11.85, "volume": 202385.0}, {"date": "2025-12-11", "close": 11.95, "volume": 251570.0}, {"date": "2025-12-12", "close": 11.54, "volume": 122855.0}, {"date": "2025-12-15", "close": 10.98, "volume": 96805.0}, {"date": "2025-12-16", "close": 10.59, "volume": 220726.0}, {"date": "2025-12-17", "close": 10.48, "volume": 319541.0}, {"date": "2025-12-18", "close": 10.56, "volume": 273117.0}, {"date": "2025-12-19", "close": 10.49, "volume": 361313.0}, {"date": "2025-12-22", "close": 10.71, "volume": 162454.0}, {"date": "2025-12-23", "close": 10.21, "volume": 164275.0}, {"date": "2025-12-24", "close": 10.55, "volume": 110864.0}, {"date": "2025-12-26", "close": 10.55, "volume": 185595.0}, {"date": "2025-12-29", "close": 10.65, "volume": 280660.0}, {"date": "2025-12-30", "close": 10.65, "volume": 152429.0}, {"date": "2025-12-31", "close": 10.82, "volume": 233016.0}, {"date": "2026-01-02", "close": 10.77, "volume": 182077.0}, {"date": "2026-01-05", "close": 11.14, "volume": 166121.0}, {"date": "2026-01-06", "close": 12.15, "volume": 229713.0}, {"date": "2026-01-07", "close": 12.59, "volume": 360237.0}, {"date": "2026-01-08", "close": 12.92, "volume": 322391.0}, {"date": "2026-01-09", "close": 13.17, "volume": 162670.0}, {"date": "2026-01-12", "close": 13.06, "volume": 92905.0}, {"date": "2026-01-13", "close": 13.2, "volume": 185589.0}, {"date": "2026-01-14", "close": 13.46, "volume": 202029.0}, {"date": "2026-01-15", "close": 13.83, "volume": 249471.0}, {"date": "2026-01-16", "close": 13.91, "volume": 290948.0}, {"date": "2026-01-20", "close": 13.14, "volume": 116124.0}, {"date": "2026-01-21", "close": 14.28, "volume": 190647.0}, {"date": "2026-01-22", "close": 14.48, "volume": 156764.0}, {"date": "2026-01-23", "close": 14.27, "volume": 87378.0}, {"date": "2026-01-26", "close": 13.84, "volume": 81532.0}, {"date": "2026-01-27", "close": 13.56, "volume": 102477.0}, {"date": "2026-01-28", "close": 13.22, "volume": 128580.0}, {"date": "2026-01-29", "close": 12.89, "volume": 239133.0}, {"date": "2026-01-30", "close": 13.28, "volume": 188175.0}, {"date": "2026-02-02", "close": 13.51, "volume": 278582.0}, {"date": "2026-02-03", "close": 13.95, "volume": 271603.0}, {"date": "2026-02-04", "close": 14.08, "volume": 282086.0}, {"date": "2026-02-05", "close": 13.33, "volume": 153273.0}, {"date": "2026-02-06", "close": 13.86, "volume": 115184.0}, {"date": "2026-02-09", "close": 13.91, "volume": 84577.0}, {"date": "2026-02-10", "close": 13.0, "volume": 147108.0}, {"date": "2026-02-11", "close": 13.03, "volume": 134152.0}, {"date": "2026-02-12", "close": 12.31, "volume": 167839.0}, {"date": "2026-02-13", "close": 11.98, "volume": 207824.0}, {"date": "2026-02-17", "close": 12.23, "volume": 218809.0}, {"date": "2026-02-18", "close": 12.81, "volume": 184250.0}, {"date": "2026-02-19", "close": 12.3, "volume": 94967.0}, {"date": "2026-02-20", "close": 12.16, "volume": 80546.0}, {"date": "2026-02-23", "close": 11.45, "volume": 98217.0}, {"date": "2026-02-24", "close": 11.8, "volume": 108495.0}, {"date": "2026-02-25", "close": 11.8, "volume": 146721.0}, {"date": "2026-02-26", "close": 12.19, "volume": 101953.0}, {"date": "2026-02-27", "close": 11.385, "volume": 107076.0}, {"date": "2026-03-02", "close": 11.09, "volume": 125280.0}, {"date": "2026-03-03", "close": 11.16, "volume": 79820.0}, {"date": "2026-03-04", "close": 10.91, "volume": 317288.0}, {"date": "2026-03-05", "close": 10.49, "volume": 116995.0}, {"date": "2026-03-06", "close": 9.86, "volume": 160442.0}, {"date": "2026-03-09", "close": 9.6, "volume": 211585.0}, {"date": "2026-03-10", "close": 9.99, "volume": 218775.0}, {"date": "2026-03-11", "close": 10.315, "volume": 164242.0}, {"date": "2026-03-12", "close": 9.5, "volume": 212108.0}, {"date": "2026-03-13", "close": 8.44, "volume": 264951.0}, {"date": "2026-03-16", "close": 8.605, "volume": 166758.0}, {"date": "2026-03-17", "close": 8.6, "volume": 183898.0}, {"date": "2026-03-18", "close": 8.35, "volume": 195962.0}, {"date": "2026-03-19", "close": 8.39, "volume": 150697.0}, {"date": "2026-03-20", "close": 8.65, "volume": 259963.0}, {"date": "2026-03-23", "close": 9.06, "volume": 255856.0}, {"date": "2026-03-24", "close": 9.25, "volume": 116287.0}, {"date": "2026-03-25", "close": 9.35, "volume": 84665.0}, {"date": "2026-03-26", "close": 9.24, "volume": 74613.0}, {"date": "2026-03-27", "close": 8.83, "volume": 100866.0}, {"date": "2026-03-30", "close": 8.95, "volume": 153985.0}, {"date": "2026-03-31", "close": 9.45, "volume": 142445.0}, {"date": "2026-04-01", "close": 9.73, "volume": 82847.0}, {"date": "2026-04-02", "close": 9.86, "volume": 91925.0}, {"date": "2026-04-06", "close": 9.92, "volume": 190163.0}, {"date": "2026-04-07", "close": 9.75, "volume": 92721.0}, {"date": "2026-04-08", "close": 10.06, "volume": 116525.0}, {"date": "2026-04-09", "close": 10.17, "volume": 132570.0}, {"date": "2026-04-10", "close": 10.06, "volume": 89692.0}, {"date": "2026-04-13", "close": 9.99, "volume": 75108.0}, {"date": "2026-04-14", "close": 10.29, "volume": 86825.0}, {"date": "2026-04-15", "close": 9.67, "volume": 84519.0}, {"date": "2026-04-16", "close": 9.74, "volume": 88404.0}, {"date": "2026-04-17", "close": 11.15, "volume": 301876.0}, {"date": "2026-04-20", "close": 11.15, "volume": 100041.0}, {"date": "2026-04-21", "close": 11.01, "volume": 74909.0}, {"date": "2026-04-22", "close": 10.7, "volume": 115088.0}, {"date": "2026-04-23", "close": 11.0, "volume": 162376.0}, {"date": "2026-04-24", "close": 11.3, "volume": 86989.0}, {"date": "2026-04-27", "close": 10.63, "volume": 62368.0}, {"date": "2026-04-28", "close": 10.3, "volume": 167155.0}, {"date": "2026-04-29", "close": 10.11, "volume": 139726.0}, {"date": "2026-04-30", "close": 9.39, "volume": 185357.0}, {"date": "2026-05-01", "close": 9.8, "volume": 269431.0}, {"date": "2026-05-04", "close": 10.21, "volume": 154113.0}, {"date": "2026-05-05", "close": 10.85, "volume": 196945.0}, {"date": "2026-05-06", "close": 11.29, "volume": 102383.0}, {"date": "2026-05-07", "close": 11.94, "volume": 340860.0}, {"date": "2026-05-08", "close": 12.06, "volume": 179780.0}, {"date": "2026-05-11", "close": 11.58, "volume": 112541.0}, {"date": "2026-05-12", "close": 11.16, "volume": 101564.0}, {"date": "2026-05-13", "close": 10.94, "volume": 76124.0}, {"date": "2026-05-14", "close": 11.22, "volume": 98200.0}, {"date": "2026-05-15", "close": 10.57, "volume": 70602.0}, {"date": "2026-05-18", "close": 10.34, "volume": 85211.0}, {"date": "2026-05-19", "close": 10.14, "volume": 87211.0}, {"date": "2026-05-20", "close": 10.2, "volume": 74704.0}, {"date": "2026-05-21", "close": 10.65, "volume": 113404.0}, {"date": "2026-05-22", "close": 10.8, "volume": 73338.0}, {"date": "2026-05-26", "close": 10.7, "volume": 118091.0}, {"date": "2026-05-27", "close": 11.15, "volume": 71905.0}, {"date": "2026-05-28", "close": 11.35, "volume": 50615.0}, {"date": "2026-05-29", "close": 11.01, "volume": 77882.0}, {"date": "2026-06-01", "close": 11.08, "volume": 75436.0}, {"date": "2026-06-02", "close": 11.36, "volume": 69539.0}, {"date": "2026-06-03", "close": 10.92, "volume": 76242.0}, {"date": "2026-06-04", "close": 10.86, "volume": 57520.0}, {"date": "2026-06-05", "close": 10.18, "volume": 91792.0}, {"date": "2026-06-08", "close": 10.42, "volume": 77402.0}, {"date": "2026-06-09", "close": 10.61, "volume": 114878.0}, {"date": "2026-06-10", "close": 10.48, "volume": 55182.0}, {"date": "2026-06-11", "close": 11.08, "volume": 139960.0}, {"date": "2026-06-12", "close": 11.1, "volume": 66084.0}, {"date": "2026-06-15", "close": 11.6, "volume": 130646.0}, {"date": "2026-06-16", "close": 11.42, "volume": 146518.0}, {"date": "2026-06-17", "close": 10.79, "volume": 67364.0}, {"date": "2026-06-18", "close": 11.33, "volume": 279493.0}, {"date": "2026-06-22", "close": 11.42, "volume": 115595.0}, {"date": "2026-06-23", "close": 11.035, "volume": 58230.0}, {"date": "2026-06-24", "close": 11.31, "volume": 90031.0}, {"date": "2026-06-25", "close": 11.535, "volume": 114086.0}, {"date": "2026-06-26", "close": 11.82, "volume": 270035.0}, {"date": "2026-06-29", "close": 11.45, "volume": 74631.0}, {"date": "2026-06-30", "close": 11.27, "volume": 82531.0}, {"date": "2026-07-01", "close": 11.04, "volume": 71953.0}, {"date": "2026-07-02", "close": 10.83, "volume": 76869.0}, {"date": "2026-07-06", "close": 10.5, "volume": 93076.0}, {"date": "2026-07-07", "close": 10.85, "volume": 68839.0}, {"date": "2026-07-08", "close": 10.72, "volume": 64513.0}, {"date": "2026-07-09", "close": 10.95, "volume": 81662.0}, {"date": "2026-07-10", "close": 11.12, "volume": 101978.0}, {"date": "2026-07-13", "close": 11.64, "volume": 142196.0}, {"date": "2026-07-14", "close": 12.24, "volume": 90494.0}, {"date": "2026-07-15", "close": 12.27, "volume": 105739.0}, {"date": "2026-07-16", "close": 13.55, "volume": 197761.0}, {"date": "2026-07-17", "close": 13.47, "volume": 174908.0}, {"date": "2026-07-20", "close": 13.35, "volume": 101119.0}, {"date": "2026-07-21", "close": 12.87, "volume": 111012.0}, {"date": "2026-07-22", "close": 13.04, "volume": 53672.0}, {"date": "2026-07-23", "close": 12.65, "volume": 69587.0}, {"date": "2026-07-24", "close": 12.865, "volume": 58099.0}, {"date": "2026-07-27", "close": 13.14, "volume": 63629.0}, {"date": "2026-07-28", "close": 13.05, "volume": 112926.0}, {"date": "2026-07-29", "close": 12.7, "volume": 111345.0}, {"date": "2026-07-30", "close": 12.4, "volume": 112587.0}, {"date": "2026-07-31", "close": 12.25, "volume": 126991.0}, {"date": "2026-08-03", "close": 12.78, "volume": 92084.0}, {"date": "2026-08-04", "close": 12.79, "volume": 70363.0}, {"date": "2026-08-05", "close": 12.52, "volume": 46478.0}, {"date": "2026-08-06", "close": 11.94, "volume": 56562.0}, {"date": "2026-08-07", "close": 12.04, "volume": 41921.0}, {"date": "2026-08-10", "close": 12.29, "volume": 168024.0}, {"date": "2026-08-11", "close": 12.78, "volume": 697621.0}, {"date": "2026-08-12", "close": 12.25, "volume": 60235.0}, {"date": "2026-08-13", "close": 12.21, "volume": 64597.0}, {"date": "2026-08-14", "close": 11.9, "volume": 47340.0}], "refreshing": true}