{"ticker": "RWAY", "overview": {"cik": "1653384", "ticker": "RWAY", "name": "Runway Growth Finance Corp.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106712", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098403", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097933", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337968", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337951", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304889", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302607", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079372", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282711", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-06-18", "title": "Form 40-APP/A", "accession": "0001193125-26-275930", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068282", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-28", "title": "Form 424B2", "accession": "0001104659-26-067634", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-27", "title": "FREE WRITING PROSPECTUS", "accession": "0001104659-26-067029", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066922", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066916", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065703", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065694", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063313", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-215083", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211890", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211877", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207664", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-192150", "price_sensitive": false}]}, "description": "Runway Growth Finance Corp. trades as RWAY on the NASDAQ and is registered in the United States. Privy Trades holds 31 insider filings for the company, from December 2021 to September 2026. Across those, 5 insiders disclosed 21 open-market purchases totalling $4.18B against 9 sales totalling $167.86M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 4181267715.9971, "sell_n": 9, "sell_sum": 167863581.2455, "net": 4013404134.7516, "insiders": 5, "first_date": "2021-12-10", "last_date": "2026-09-09"}, "metrics": {"ticker": "RWAY", "has_prices": true, "as_of": "2026-09-09", "last": 6.54, "prev_close": 6.57, "change": -0.03000000000000025, "change_pct": -0.004566210045662138, "session_volume": 380047.0, "vwap_5": 6.600512468252205, "vwap_20": 6.665835290803175, "vwap_60": 5.9680659273510175, "vwap_250": 7.320714456663181, "high_52w": 9.98, "low_52w": 5.26, "avg_volume_20": 495154.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-106712", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "Michael Rovner", "who_key": "Rovner Michael", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45990.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $46K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2148379/000110465926106712/0001104659-26-106712-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001104659-26-098403", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "R. David Spreng", "who_key": "SPRENG R DAVID", "role": "President and Co-CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6889.1, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO drops $7K on RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000110465926098403/0001104659-26-098403-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001104659-26-097933", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "Carmela Thomson", "who_key": "Thomson Carmela", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55743.200000000004, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "RWAY lands $56K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/2140856/000110465926097933/0001104659-26-097933-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001193125-26-215083", "src": "13DG", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OCM Growth Holdings LLC moves to a 16.55% activist stake in RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1693272/0001193125-26-215083-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0000950170-24-072620", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4760000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $4.8M of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017024072620/0000950170-24-072620-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260885}, {"id": "0000950170-24-061093", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49593750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $49.6M of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017024061093/0000950170-24-061093-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299765}, {"id": "0000950170-24-034252", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11330000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $11.3M of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017024034252/0000950170-24-034252-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381845}, {"id": "0000950170-23-071709", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3173845.0695, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $3.2M of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017023071709/0000950170-23-071709-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512885}, {"id": "0000950170-23-070554", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6782400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $6.8M of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017023070554/0000950170-23-070554-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521525}, {"id": "0000950170-23-064328", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45216000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims RWAY: $45.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095017023064328/0000950170-23-064328-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563285}, {"id": "0000950170-23-064585", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45216000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $45.2M of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017023064585/0000950170-23-064585-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563285}, {"id": "0000899243-23-010046", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "Brookfield Multi-Strategy Master Fund LP", "who_key": "Brookfield Multi-Strategy Master Fund LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 895793.088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $896K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924323010046/0000899243-23-010046-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893045}, {"id": "0000899243-23-010049", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "Brookfield Multi-Strategy Master Fund LP", "who_key": "Brookfield Multi-Strategy Master Fund LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 895793.088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $896K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924323010049/0000899243-23-010049-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893045}, {"id": "0000899243-22-008344", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205111.7655, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $205K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322008344/0000899243-22-008344-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0000899243-22-008146", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 596722.9979000001, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $597K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322008146/0000899243-22-008146-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460405}, {"id": "0000899243-22-007422", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 641753.0666, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $642K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322007422/0000899243-22-007422-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467605}, {"id": "0000899243-22-006801", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 775015.1778000001, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $775K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322006801/0000899243-22-006801-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476245}, {"id": "0000899243-22-006265", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 785631.24, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $786K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322006265/0000899243-22-006265-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480565}, {"id": "0000899243-22-005511", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4169122115.4129, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $4.2B of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322005511/0000899243-22-005511-index.htm", "trade_date": "2022-02-09", "timestamp": "2022-02-09", "mins": 2487765}, {"id": "0000899243-22-002899", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 801660.4662, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $802K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002899/0000899243-22-002899-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515125}, {"id": "0000899243-22-002116", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 666338.974, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $666K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002116/0000899243-22-002116-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519445}, {"id": "0000899243-22-001756", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 824770.1399999999, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $825K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322001756/0000899243-22-001756-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528085}, {"id": "0000899243-22-002115", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 273810.46, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $274K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002115/0000899243-22-002115-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528085}, {"id": "0000899243-22-001371", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 837143.453, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $837K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322001371/0000899243-22-001371-index.htm", "trade_date": "2022-01-07", "timestamp": "2022-01-07", "mins": 2535285}, {"id": "0000899243-22-000571", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 780869.5329999999, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $781K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322000571/0000899243-22-000571-index.htm", "trade_date": "2022-01-04", "timestamp": "2022-01-04", "mins": 2539605}, {"id": "0000899243-22-001008", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257696.3928, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $258K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322001008/0000899243-22-001008-index.htm", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541045}, {"id": "0000899243-21-050057", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 809186.3204000001, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $809K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321050057/0000899243-21-050057-index.htm", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548245}, {"id": "0000899243-21-049545", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 841322.1365, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $841K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321049545/0000899243-21-049545-index.htm", "trade_date": "2021-12-23", "timestamp": "2021-12-23", "mins": 2556885}, {"id": "0000899243-21-049031", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 794963.7494999999, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $795K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321049031/0000899243-21-049031-index.htm", "trade_date": "2021-12-20", "timestamp": "2021-12-20", "mins": 2561205}, {"id": "0000899243-21-048366", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 794763.0039, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $795K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321048366/0000899243-21-048366-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568405}], "recent_buys": [{"id": "0001104659-26-106712", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "Michael Rovner", "who_key": "Rovner Michael", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45990.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $46K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2148379/000110465926106712/0001104659-26-106712-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001104659-26-098403", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "R. David Spreng", "who_key": "SPRENG R DAVID", "role": "President and Co-CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6889.1, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO drops $7K on RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000110465926098403/0001104659-26-098403-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001104659-26-097933", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "Carmela Thomson", "who_key": "Thomson Carmela", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55743.200000000004, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "RWAY lands $56K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/2140856/000110465926097933/0001104659-26-097933-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0000899243-22-008344", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205111.7655, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $205K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322008344/0000899243-22-008344-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0000899243-22-008146", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 596722.9979000001, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $597K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322008146/0000899243-22-008146-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460405}, {"id": "0000899243-22-007422", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 641753.0666, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $642K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322007422/0000899243-22-007422-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467605}, {"id": "0000899243-22-006801", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 775015.1778000001, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $775K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322006801/0000899243-22-006801-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476245}, {"id": "0000899243-22-006265", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 785631.24, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $786K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322006265/0000899243-22-006265-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480565}, {"id": "0000899243-22-005511", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4169122115.4129, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $4.2B of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322005511/0000899243-22-005511-index.htm", "trade_date": "2022-02-09", "timestamp": "2022-02-09", "mins": 2487765}, {"id": "0000899243-22-002899", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 801660.4662, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $802K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002899/0000899243-22-002899-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515125}, {"id": "0000899243-22-002116", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 666338.974, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $666K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002116/0000899243-22-002116-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519445}, {"id": "0000899243-22-002115", "src": "INSIDERS", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 273810.46, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $274K of RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002115/0000899243-22-002115-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528085}], "institutional": [{"id": "13DG-0001193125-26-215083", "src": "13DG", "ticker": "RWAY", "cik": "1653384", "company": "Runway Growth Finance Corp.", "company_raw": "Runway Growth Finance Corp.", "who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OCM Growth Holdings LLC moves to a 16.55% activist stake in RWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1693272/0001193125-26-215083-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}], "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": "Runway Growth Finance Corp. - 7.25% Notes due 2031", "new_value": "Runway Growth Finance Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001653384", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001653384", "applied": 1, "detected_at": "2026-10-27T10:11:19.137024"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RWAYI", "new_value": "Runway Growth Finance Corp. - 7.25% Notes due 2031", "effective": "", "evidence": "RWAYI is listed again under the same company (Runway Growth Finance Corp. - 7.25% Notes due 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.962006"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RWAYL", "new_value": "Runway Growth Finance Corp. - 7.50% Notes due 2027", "effective": "", "evidence": "RWAYL is listed again under the same company (Runway Growth Finance Corp. - 7.50% Notes due 2027)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.649435"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RWAY", "new_value": "Runway Growth Finance Corp. - Common Stock", "effective": "", "evidence": "RWAY is listed again under the same company (Runway Growth Finance Corp. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.649354"}]}, "key_people": [{"who": "OCM Growth Holdings LLC", "who_key": "OCM Growth Holdings LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4181159093.6971, "sold": 166071995.0695, "net": 4015087098.6276, "trades": 25, "top_score": 75.0, "lean": "buying", "history": [{"action": "SELL", "amount": 4760000.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017024072620/0000950170-24-072620-index.htm"}, {"action": "SELL", "amount": 49593750.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017024061093/0000950170-24-061093-index.htm"}, {"action": "SELL", "amount": 11330000.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017024034252/0000950170-24-034252-index.htm"}, {"action": "SELL", "amount": 3173845.0695, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017023071709/0000950170-23-071709-index.htm"}, {"action": "SELL", "amount": 6782400.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017023070554/0000950170-23-070554-index.htm"}, {"action": "SELL", "amount": 45216000.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095017023064328/0000950170-23-064328-index.htm"}, {"action": "SELL", "amount": 45216000.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017023064585/0000950170-23-064585-index.htm"}, {"action": "BUY", "amount": 205111.7655, "date": "2022-03-01", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322008344/0000899243-22-008344-index.htm"}, {"action": "BUY", "amount": 596722.9979000001, "date": "2022-02-28", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322008146/0000899243-22-008146-index.htm"}, {"action": "BUY", "amount": 641753.0666, "date": "2022-02-23", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322007422/0000899243-22-007422-index.htm"}, {"action": "BUY", "amount": 775015.1778000001, "date": "2022-02-17", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322006801/0000899243-22-006801-index.htm"}, {"action": "BUY", "amount": 785631.24, "date": "2022-02-14", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322006265/0000899243-22-006265-index.htm"}, {"action": "BUY", "amount": 4169122115.4129, "date": "2022-02-09", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322005511/0000899243-22-005511-index.htm"}, {"action": "BUY", "amount": 801660.4662, "date": "2022-01-21", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002899/0000899243-22-002899-index.htm"}, {"action": "BUY", "amount": 666338.974, "date": "2022-01-18", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002116/0000899243-22-002116-index.htm"}, {"action": "BUY", "amount": 824770.1399999999, "date": "2022-01-12", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322001756/0000899243-22-001756-index.htm"}, {"action": "BUY", "amount": 273810.46, "date": "2022-01-12", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322002115/0000899243-22-002115-index.htm"}, {"action": "BUY", "amount": 837143.453, "date": "2022-01-07", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322001371/0000899243-22-001371-index.htm"}, {"action": "BUY", "amount": 780869.5329999999, "date": "2022-01-04", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322000571/0000899243-22-000571-index.htm"}, {"action": "BUY", "amount": 257696.3928, "date": "2022-01-03", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924322001008/0000899243-22-001008-index.htm"}, {"action": "BUY", "amount": 809186.3204000001, "date": "2021-12-29", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321050057/0000899243-21-050057-index.htm"}, {"action": "BUY", "amount": 841322.1365, "date": "2021-12-23", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321049545/0000899243-21-049545-index.htm"}, {"action": "BUY", "amount": 794963.7494999999, "date": "2021-12-20", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321049031/0000899243-21-049031-index.htm"}, {"action": "BUY", "amount": 794763.0039, "date": "2021-12-15", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321048366/0000899243-21-048366-index.htm"}, {"action": "BUY", "amount": 1350219.4071, "date": "2021-12-10", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924321047819/0000899243-21-047819-index.htm"}], "latest": {"action": "SELL", "amount": 4760000.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000095017024072620/0000950170-24-072620-index.htm"}}, {"who": "Brookfield Multi-Strategy Master Fund LP", "who_key": "Brookfield Multi-Strategy Master Fund LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1791586.176, "net": -1791586.176, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 895793.088, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924323010046/0000899243-23-010046-index.htm"}, {"action": "SELL", "amount": 895793.088, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924323010049/0000899243-23-010049-index.htm"}], "latest": {"action": "SELL", "amount": 895793.088, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000089924323010046/0000899243-23-010046-index.htm"}}, {"who": "Carmela Thomson", "who_key": "Thomson Carmela", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 55743.200000000004, "sold": 0, "net": 55743.200000000004, "trades": 1, "top_score": 58.5, "lean": "buying", "history": [{"action": "BUY", "amount": 55743.200000000004, "date": "2026-08-13", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2140856/000110465926097933/0001104659-26-097933-index.htm"}], "latest": {"action": "BUY", "amount": 55743.200000000004, "date": "2026-08-13", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2140856/000110465926097933/0001104659-26-097933-index.htm"}}, {"who": "Michael Rovner", "who_key": "Rovner Michael", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 45990.0, "sold": 0, "net": 45990.0, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 45990.0, "date": "2026-09-09", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2148379/000110465926106712/0001104659-26-106712-index.htm"}], "latest": {"action": "BUY", "amount": 45990.0, "date": "2026-09-09", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2148379/000110465926106712/0001104659-26-106712-index.htm"}}, {"who": "R. David Spreng", "who_key": "SPRENG R DAVID", "role": "President and Co-CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6889.1, "sold": 0, "net": 6889.1, "trades": 1, "top_score": 35.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6889.1, "date": "2026-08-14", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000110465926098403/0001104659-26-098403-index.htm"}], "latest": {"action": "BUY", "amount": 6889.1, "date": "2026-08-14", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653384/000110465926098403/0001104659-26-098403-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 55743.200000000004}, {"date": "2026-08-14", "net": 6889.1}, {"date": "2026-09-09", "net": 45990.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106712", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098403", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097933", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337968", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337951", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304889", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302607", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079372", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282711", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-06-18", "title": "Form 40-APP/A", "accession": "0001193125-26-275930", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068282", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-28", "title": "Form 424B2", "accession": "0001104659-26-067634", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-27", "title": "FREE WRITING PROSPECTUS", "accession": "0001104659-26-067029", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066922", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066916", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065703", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065694", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063313", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-215083", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211890", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211877", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207664", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-192150", "price_sensitive": false}], "performance": {"ticker": "RWAY", "has_prices": true, "summary": {"n": 21, "avg": -0.43756880802576537, "win_rate": 0.0, "best": 0.0, "worst": -0.5236707938820102, "as_of": "2026-09-09"}, "buys": [{"who": "Rovner Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer", "amount": 45990.0, "date": "2026-09-09", "score": 45.1, "ref_price": 6.54, "return": 0.0}, {"who": "SPRENG R DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Co-CEO, Director", "amount": 6889.1, "date": "2026-08-14", "score": 35.8, "ref_price": 6.92, "return": -0.05491329479768785}, {"who": "Thomson Carmela", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer and Secretary", "amount": 55743.200000000004, "date": "2026-08-13", "score": 58.5, "ref_price": 6.97, "return": -0.06169296987087514}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 205111.7655, "date": "2022-03-01", "score": 42.8, "ref_price": 13.31, "return": -0.5086401202103682}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 596722.9979000001, "date": "2022-02-28", "score": 48.3, "ref_price": 13.73, "return": -0.5236707938820102}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 641753.0666, "date": "2022-02-23", "score": 48.7, "ref_price": 12.84, "return": -0.49065420560747663}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 775015.1778000001, "date": "2022-02-17", "score": 49.7, "ref_price": 13.27, "return": -0.5071590052750565}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 785631.24, "date": "2022-02-14", "score": 49.8, "ref_price": 13.27, "return": -0.5071590052750565}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4169122115.4129, "date": "2022-02-09", "score": 75.0, "ref_price": 13.08, "return": -0.5}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 801660.4662, "date": "2022-01-21", "score": 49.9, "ref_price": 12.85, "return": -0.4910505836575875}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 666338.974, "date": "2022-01-18", "score": 48.9, "ref_price": 13.19, "return": -0.5041698256254739}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 273810.46, "date": "2022-01-12", "score": 44.3, "ref_price": 13.22, "return": -0.5052950075642966}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 824770.1399999999, "date": "2022-01-12", "score": 50.0, "ref_price": 13.22, "return": -0.5052950075642966}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 837143.453, "date": "2022-01-07", "score": 50.1, "ref_price": 13.33, "return": -0.5093773443360841}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 780869.5329999999, "date": "2022-01-04", "score": 49.7, "ref_price": 13.19, "return": -0.5041698256254739}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 257696.3928, "date": "2022-01-03", "score": 44.0, "ref_price": 13.08, "return": -0.5}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 809186.3204000001, "date": "2021-12-29", "score": 49.9, "ref_price": 12.91, "return": -0.49341595662277304}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 841322.1365, "date": "2021-12-23", "score": 50.1, "ref_price": 13.44, "return": -0.5133928571428571}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 794963.7494999999, "date": "2021-12-20", "score": 49.8, "ref_price": 12.8, "return": -0.4890625}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 794763.0039, "date": "2021-12-15", "score": 49.8, "ref_price": 13.27, "return": -0.5071590052750565}, {"who": "OCM Growth Holdings LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1350219.4071, "date": "2021-12-10", "score": 52.6, "ref_price": 13.42, "return": -0.5126676602086438}]}, "price_series": [{"date": "2021-10-21", "close": 12.9, "volume": 2638544.0}, {"date": "2021-10-22", "close": 12.53, "volume": 627565.0}, {"date": "2021-10-25", "close": 12.81, "volume": 619940.0}, {"date": "2021-10-26", "close": 12.84, "volume": 415482.0}, {"date": "2021-10-27", "close": 12.69, "volume": 271641.0}, {"date": "2021-10-28", "close": 12.48, "volume": 626839.0}, {"date": "2021-10-29", "close": 12.95, "volume": 529323.0}, {"date": "2021-11-01", "close": 12.88, "volume": 302204.0}, {"date": "2021-11-02", "close": 12.84, "volume": 267760.0}, {"date": "2021-11-03", "close": 12.84, "volume": 115538.0}, {"date": "2021-11-04", "close": 12.67, "volume": 192935.0}, {"date": "2021-11-05", "close": 12.1, "volume": 250050.0}, {"date": "2021-11-08", "close": 12.05, "volume": 264236.0}, {"date": "2021-11-09", "close": 12.3, "volume": 120394.0}, {"date": "2021-11-10", "close": 12.25, "volume": 135142.0}, {"date": "2021-11-11", "close": 12.04, "volume": 244870.0}, {"date": "2021-11-12", "close": 12.18, "volume": 115735.0}, {"date": "2021-11-15", "close": 12.86, "volume": 203356.0}, {"date": "2021-11-16", "close": 12.57, "volume": 99439.0}, {"date": "2021-11-17", "close": 12.86, "volume": 98398.0}, {"date": "2021-11-18", "close": 12.66, "volume": 63878.0}, {"date": "2021-11-19", "close": 12.83, "volume": 61255.0}, {"date": "2021-11-22", "close": 13.31, "volume": 361625.0}, {"date": "2021-11-23", "close": 13.46, "volume": 157842.0}, {"date": "2021-11-24", "close": 13.71, "volume": 181353.0}, {"date": "2021-11-26", "close": 13.56, "volume": 155110.0}, {"date": "2021-11-29", "close": 13.67, "volume": 137187.0}, {"date": "2021-11-30", "close": 13.92, "volume": 162838.0}, {"date": "2021-12-01", "close": 12.94, "volume": 84557.0}, {"date": "2021-12-02", "close": 13.67, "volume": 38163.0}, {"date": "2021-12-03", "close": 13.32, "volume": 108036.0}, {"date": "2021-12-06", "close": 12.65, "volume": 224925.0}, {"date": "2021-12-07", "close": 13.02, "volume": 164555.0}, {"date": "2021-12-08", "close": 13.25, "volume": 117234.0}, {"date": "2021-12-09", "close": 13.46, "volume": 82959.0}, {"date": "2021-12-10", "close": 13.42, "volume": 82267.0}, {"date": "2021-12-13", "close": 13.35, "volume": 117837.0}, {"date": "2021-12-14", "close": 13.3, "volume": 85373.0}, {"date": "2021-12-15", "close": 13.27, "volume": 127211.0}, {"date": "2021-12-16", "close": 13.0, "volume": 122220.0}, {"date": "2021-12-17", "close": 13.04, "volume": 130659.0}, {"date": "2021-12-20", "close": 12.8, "volume": 254367.0}, {"date": "2021-12-21", "close": 13.18, "volume": 203730.0}, {"date": "2021-12-22", "close": 13.17, "volume": 133714.0}, {"date": "2021-12-23", "close": 13.44, "volume": 214056.0}, {"date": "2021-12-27", "close": 13.22, "volume": 203841.0}, {"date": "2021-12-28", "close": 13.3, "volume": 180474.0}, {"date": "2021-12-29", "close": 12.91, "volume": 205046.0}, {"date": "2021-12-30", "close": 12.83, "volume": 254657.0}, {"date": "2021-12-31", "close": 12.82, "volume": 111709.0}, {"date": "2022-01-03", "close": 13.08, "volume": 112460.0}, {"date": "2022-01-04", "close": 13.19, "volume": 151245.0}, {"date": "2022-01-05", "close": 12.88, "volume": 129016.0}, {"date": "2022-01-06", "close": 13.05, "volume": 57364.0}, {"date": "2022-01-07", "close": 13.33, "volume": 136795.0}, {"date": "2022-01-10", "close": 12.98, "volume": 379966.0}, {"date": "2022-01-11", "close": 13.17, "volume": 153741.0}, {"date": "2022-01-12", "close": 13.22, "volume": 46278.0}, {"date": "2022-01-13", "close": 13.2, "volume": 72988.0}, {"date": "2022-01-14", "close": 13.2, "volume": 79252.0}, {"date": "2022-01-18", "close": 13.19, "volume": 103689.0}, {"date": "2022-01-19", "close": 13.15, "volume": 125472.0}, {"date": "2022-01-20", "close": 13.07, "volume": 130813.0}, {"date": "2022-01-21", "close": 12.85, "volume": 110963.0}, {"date": "2022-01-24", "close": 12.8, "volume": 143732.0}, {"date": "2022-01-25", "close": 13.09, "volume": 215782.0}, {"date": "2022-01-26", "close": 12.9, "volume": 98667.0}, {"date": "2022-01-27", "close": 12.8, "volume": 89500.0}, {"date": "2022-01-28", "close": 12.76, "volume": 84589.0}, {"date": "2022-01-31", "close": 12.99, "volume": 139527.0}, {"date": "2022-02-01", "close": 13.11, "volume": 90363.0}, {"date": "2022-02-02", "close": 13.27, "volume": 140500.0}, {"date": "2022-02-03", "close": 13.155, "volume": 99643.0}, {"date": "2022-02-04", "close": 13.02, "volume": 88097.0}, {"date": "2022-02-07", "close": 12.96, "volume": 96699.0}, {"date": "2022-02-08", "close": 13.04, "volume": 49613.0}, {"date": "2022-02-09", "close": 13.08, "volume": 59559.0}, {"date": "2022-02-10", "close": 13.55, "volume": 162120.0}, {"date": "2022-02-11", "close": 13.385, "volume": 134640.0}, {"date": "2022-02-14", "close": 13.27, "volume": 67516.0}, {"date": "2022-02-15", "close": 13.44, "volume": 87774.0}, {"date": "2022-02-16", "close": 13.58, "volume": 36027.0}, {"date": "2022-02-17", "close": 13.27, "volume": 72595.0}, {"date": "2022-02-18", "close": 13.09, "volume": 82650.0}, {"date": "2022-02-22", "close": 12.96, "volume": 91250.0}, {"date": "2022-02-23", "close": 12.84, "volume": 87840.0}, {"date": "2022-02-24", "close": 13.04, "volume": 65400.0}, {"date": "2022-02-25", "close": 13.29, "volume": 125509.0}, {"date": "2022-02-28", "close": 13.73, "volume": 85337.0}, {"date": "2022-03-01", "close": 13.31, "volume": 67780.0}, {"date": "2022-03-02", "close": 13.34, "volume": 88209.0}, {"date": "2022-03-03", "close": 13.33, "volume": 68850.0}, {"date": "2022-03-04", "close": 13.2, "volume": 87113.0}, {"date": "2022-03-07", "close": 12.45, "volume": 169589.0}, {"date": "2022-03-08", "close": 12.21, "volume": 82855.0}, {"date": "2022-03-09", "close": 12.46, "volume": 90113.0}, {"date": "2022-03-10", "close": 12.31, "volume": 78406.0}, {"date": "2022-03-11", "close": 12.83, "volume": 175194.0}, {"date": "2022-03-14", "close": 12.4, "volume": 87059.0}, {"date": "2022-03-15", "close": 12.75, "volume": 64832.0}, {"date": "2022-03-16", "close": 12.83, "volume": 45275.0}, {"date": "2022-03-17", "close": 13.05, "volume": 50520.0}, {"date": "2022-03-18", "close": 13.46, "volume": 94500.0}, {"date": "2022-03-21", "close": 13.33, "volume": 114307.0}, {"date": "2022-03-22", "close": 14.13, "volume": 195448.0}, {"date": "2022-03-23", "close": 14.24, "volume": 212818.0}, {"date": "2022-03-24", "close": 14.51, "volume": 255798.0}, {"date": "2022-03-25", "close": 14.64, "volume": 109852.0}, {"date": "2022-03-28", "close": 14.65, "volume": 165526.0}, {"date": "2022-03-29", "close": 14.77, "volume": 159341.0}, {"date": "2022-03-30", "close": 14.63, "volume": 284905.0}, {"date": "2022-03-31", "close": 13.58, "volume": 103557.0}, {"date": "2022-04-01", "close": 13.74, "volume": 66564.0}, {"date": "2022-04-04", "close": 14.18, "volume": 49242.0}, {"date": "2022-04-05", "close": 13.92, "volume": 40925.0}, {"date": "2022-04-06", "close": 13.81, "volume": 41993.0}, {"date": "2022-04-07", "close": 13.98, "volume": 61109.0}, {"date": "2022-04-08", "close": 13.93, "volume": 23387.0}, {"date": "2022-04-11", "close": 13.93, "volume": 22198.0}, {"date": "2022-04-12", "close": 14.09, "volume": 31427.0}, {"date": "2022-04-13", "close": 14.34, "volume": 26735.0}, {"date": "2022-04-14", "close": 14.42, "volume": 23425.0}, {"date": "2022-04-18", "close": 14.45, "volume": 40701.0}, {"date": "2022-04-19", "close": 14.4, "volume": 57610.0}, {"date": "2022-04-20", "close": 14.51, "volume": 39433.0}, {"date": "2022-04-21", "close": 14.42, "volume": 60457.0}, {"date": "2022-04-22", "close": 14.36, "volume": 44847.0}, {"date": "2022-04-25", "close": 14.42, "volume": 67424.0}, {"date": "2022-04-26", "close": 13.94, "volume": 102028.0}, {"date": "2022-04-27", "close": 14.37, "volume": 74620.0}, {"date": "2022-04-28", "close": 14.37, "volume": 76430.0}, {"date": "2022-04-29", "close": 14.37, "volume": 101815.0}, {"date": "2022-05-02", "close": 14.28, "volume": 106453.0}, {"date": "2022-05-03", "close": 14.37, "volume": 81238.0}, {"date": "2022-05-04", "close": 14.37, "volume": 54076.0}, {"date": "2022-05-05", "close": 14.37, "volume": 72075.0}, {"date": "2022-05-06", "close": 14.19, "volume": 93550.0}, {"date": "2022-05-09", "close": 12.9, "volume": 70101.0}, {"date": "2022-05-10", "close": 12.97, "volume": 81940.0}, {"date": "2022-05-11", "close": 13.18, "volume": 38623.0}, {"date": "2022-05-12", "close": 13.26, "volume": 64497.0}, {"date": "2022-05-13", "close": 12.9, "volume": 94884.0}, {"date": "2022-05-16", "close": 13.44, "volume": 47896.0}, {"date": "2022-05-17", "close": 13.59, "volume": 61943.0}, {"date": "2022-05-18", "close": 13.01, "volume": 95158.0}, {"date": "2022-05-19", "close": 12.86, "volume": 45043.0}, {"date": "2022-05-20", "close": 12.5, "volume": 47446.0}, {"date": "2022-05-23", "close": 12.8, "volume": 44462.0}, {"date": "2022-05-24", "close": 12.94, "volume": 148413.0}, {"date": "2022-05-25", "close": 13.14, "volume": 130536.0}, {"date": "2022-05-26", "close": 13.34, "volume": 82584.0}, {"date": "2022-05-27", "close": 13.94, "volume": 73096.0}, {"date": "2022-05-31", "close": 13.48, "volume": 43299.0}, {"date": "2022-06-01", "close": 13.39, "volume": 42780.0}, {"date": "2022-06-02", "close": 13.31, "volume": 44190.0}, {"date": "2022-06-03", "close": 13.24, "volume": 27149.0}, {"date": "2022-06-06", "close": 13.98, "volume": 297214.0}, {"date": "2022-06-07", "close": 13.63, "volume": 167106.0}, {"date": "2022-06-08", "close": 13.44, "volume": 143042.0}, {"date": "2022-06-09", "close": 13.43, "volume": 99216.0}, {"date": "2022-06-10", "close": 13.34, "volume": 119733.0}, {"date": "2022-06-13", "close": 12.03, "volume": 263338.0}, {"date": "2022-06-14", "close": 12.16, "volume": 83234.0}, {"date": "2022-06-15", "close": 12.19, "volume": 83666.0}, {"date": "2022-06-16", "close": 11.52, "volume": 111108.0}, {"date": "2022-06-17", "close": 11.54, "volume": 119741.0}, {"date": "2022-06-21", "close": 11.35, "volume": 101064.0}, {"date": "2022-06-22", "close": 11.38, "volume": 147992.0}, {"date": "2022-06-23", "close": 11.21, "volume": 152215.0}, {"date": "2022-06-24", "close": 11.35, "volume": 135057.0}, {"date": "2022-06-27", "close": 11.4, "volume": 89498.0}, {"date": "2022-06-28", "close": 11.22, "volume": 82033.0}, {"date": "2022-06-29", "close": 10.98, "volume": 85998.0}, {"date": "2022-06-30", "close": 11.31, "volume": 87259.0}, {"date": "2022-07-01", "close": 11.7, "volume": 48747.0}, {"date": "2022-07-05", "close": 11.79, "volume": 64336.0}, {"date": "2022-07-06", "close": 11.77, "volume": 54044.0}, {"date": "2022-07-07", "close": 11.97, "volume": 53528.0}, {"date": "2022-07-08", "close": 11.97, "volume": 28207.0}, {"date": "2022-07-11", "close": 11.94, "volume": 35901.0}, {"date": "2022-07-12", "close": 12.23, "volume": 56636.0}, {"date": "2022-07-13", "close": 12.18, "volume": 56378.0}, {"date": "2022-07-14", "close": 11.99, "volume": 41056.0}, {"date": "2022-07-15", "close": 12.27, "volume": 38811.0}, {"date": "2022-07-18", "close": 12.36, "volume": 41893.0}, {"date": "2022-07-19", "close": 12.7, "volume": 54685.0}, {"date": "2022-07-20", "close": 12.88, "volume": 39840.0}, {"date": "2022-07-21", "close": 12.89, "volume": 47683.0}, {"date": "2022-07-22", "close": 12.73, "volume": 53515.0}, {"date": "2022-07-25", "close": 12.77, "volume": 43084.0}, {"date": "2022-07-26", "close": 12.96, "volume": 36121.0}, {"date": "2022-07-27", "close": 13.1, "volume": 28343.0}, {"date": "2022-07-28", "close": 13.02, "volume": 25047.0}, {"date": "2022-07-29", "close": 12.98, "volume": 85118.0}, {"date": "2022-08-01", "close": 13.17, "volume": 48561.0}, {"date": "2022-08-02", "close": 12.81, "volume": 52339.0}, {"date": "2022-08-03", "close": 13.26, "volume": 64237.0}, {"date": "2022-08-04", "close": 13.41, "volume": 30331.0}, {"date": "2022-08-05", "close": 13.81, "volume": 77508.0}, {"date": "2022-08-08", "close": 13.79, "volume": 82535.0}, {"date": "2022-08-09", "close": 13.57, "volume": 30234.0}, {"date": "2022-08-10", "close": 13.54, "volume": 24487.0}, {"date": "2022-08-11", "close": 13.58, "volume": 20621.0}, {"date": "2022-08-12", "close": 13.74, "volume": 40589.0}, {"date": "2022-08-15", "close": 13.49, "volume": 21360.0}, {"date": "2022-08-16", "close": 13.47, "volume": 39734.0}, {"date": "2022-08-17", "close": 13.0, "volume": 24020.0}, {"date": "2022-08-18", "close": 13.05, "volume": 43513.0}, {"date": "2022-08-19", "close": 13.03, "volume": 46054.0}, {"date": "2022-08-22", "close": 12.83, "volume": 43177.0}, {"date": "2022-08-23", "close": 12.86, "volume": 127379.0}, {"date": "2022-08-24", "close": 12.7, "volume": 51525.0}, {"date": "2022-08-25", "close": 12.65, "volume": 24683.0}, {"date": "2022-08-26", "close": 12.49, "volume": 56031.0}, {"date": "2022-08-29", "close": 12.4, "volume": 24419.0}, {"date": "2022-08-30", "close": 12.33, "volume": 65583.0}, {"date": "2022-08-31", "close": 12.37, "volume": 80942.0}, {"date": "2022-09-01", "close": 12.2, "volume": 48210.0}, {"date": "2022-09-02", "close": 12.15, "volume": 50767.0}, {"date": "2022-09-06", "close": 12.08, "volume": 37446.0}, {"date": "2022-09-07", "close": 11.98, "volume": 34287.0}, {"date": "2022-09-08", "close": 12.0, "volume": 49560.0}, {"date": "2022-09-09", "close": 12.0, "volume": 149408.0}, {"date": "2022-09-12", "close": 12.15, "volume": 112236.0}, {"date": "2022-09-13", "close": 12.18, "volume": 83451.0}, {"date": "2022-09-14", "close": 12.05, "volume": 89962.0}, {"date": "2022-09-15", "close": 12.0, "volume": 69449.0}, {"date": "2022-09-16", "close": 12.0, "volume": 117857.0}, {"date": "2022-09-19", "close": 12.0, "volume": 87094.0}, {"date": "2022-09-20", "close": 11.95, "volume": 35001.0}, {"date": "2022-09-21", "close": 11.91, "volume": 73578.0}, {"date": "2022-09-22", "close": 11.67, "volume": 74977.0}, {"date": "2022-09-23", "close": 11.51, "volume": 52951.0}, {"date": "2022-09-26", "close": 11.3, "volume": 32126.0}, {"date": "2022-09-27", "close": 11.24, "volume": 36632.0}, {"date": "2022-09-28", "close": 11.46, "volume": 35233.0}, {"date": "2022-09-29", "close": 11.29, "volume": 64091.0}, {"date": "2022-09-30", "close": 11.37, "volume": 48754.0}, {"date": "2022-10-03", "close": 11.35, "volume": 38077.0}, {"date": "2022-10-04", "close": 11.94, "volume": 50636.0}, {"date": "2022-10-05", "close": 11.76, "volume": 19657.0}, {"date": "2022-10-06", "close": 11.72, "volume": 25318.0}, {"date": "2022-10-07", "close": 11.52, "volume": 40355.0}, {"date": "2022-10-10", "close": 11.75, "volume": 16021.0}, {"date": "2022-10-11", "close": 11.62, "volume": 30132.0}, {"date": "2022-10-12", "close": 11.31, "volume": 16269.0}, {"date": "2022-10-13", "close": 12.0, "volume": 89680.0}, {"date": "2022-10-14", "close": 11.93, "volume": 29039.0}, {"date": "2022-10-17", "close": 11.51, "volume": 161395.0}, {"date": "2022-10-18", "close": 11.83, "volume": 80795.0}, {"date": "2022-10-19", "close": 12.0, "volume": 75153.0}, {"date": "2022-10-20", "close": 11.79, "volume": 45334.0}, {"date": "2022-10-21", "close": 11.95, "volume": 10777.0}, {"date": "2022-10-24", "close": 12.0, "volume": 37221.0}, {"date": "2022-10-25", "close": 12.0, "volume": 88055.0}, {"date": "2022-10-26", "close": 12.18, "volume": 84767.0}, {"date": "2022-10-27", "close": 12.0, "volume": 57550.0}, {"date": "2022-10-28", "close": 13.0, "volume": 91789.0}, {"date": "2022-10-31", "close": 13.52, "volume": 161018.0}, {"date": "2022-11-01", "close": 13.15, "volume": 65107.0}, {"date": "2022-11-02", "close": 12.98, "volume": 68009.0}, {"date": "2022-11-03", "close": 13.0, "volume": 77191.0}, {"date": "2022-11-04", "close": 12.79, "volume": 95854.0}, {"date": "2022-11-07", "close": 12.71, "volume": 89510.0}, {"date": "2022-11-08", "close": 12.66, "volume": 37325.0}, {"date": "2022-11-09", "close": 12.46, "volume": 42471.0}, {"date": "2022-11-10", "close": 12.24, "volume": 77440.0}, {"date": "2022-11-11", "close": 12.0, "volume": 84373.0}, {"date": "2022-11-14", "close": 11.99, "volume": 41979.0}, {"date": "2022-11-15", "close": 12.0, "volume": 114283.0}, {"date": "2022-11-16", "close": 11.95, "volume": 16231.0}, {"date": "2022-11-17", "close": 12.0, "volume": 37084.0}, {"date": "2022-11-18", "close": 12.0, "volume": 81830.0}, {"date": "2022-11-21", "close": 11.86, "volume": 64880.0}, {"date": "2022-11-22", "close": 11.91, "volume": 147601.0}, {"date": "2022-11-23", "close": 11.78, "volume": 46838.0}, {"date": "2022-11-25", "close": 11.62, "volume": 56069.0}, {"date": "2022-11-28", "close": 11.61, "volume": 73143.0}, {"date": "2022-11-29", "close": 11.82, "volume": 53983.0}, {"date": "2022-11-30", "close": 12.02, "volume": 65644.0}, {"date": "2022-12-01", "close": 12.11, "volume": 34381.0}, {"date": "2022-12-02", "close": 12.21, "volume": 36651.0}, {"date": "2022-12-05", "close": 12.25, "volume": 64837.0}, {"date": "2022-12-06", "close": 12.28, "volume": 37568.0}, {"date": "2022-12-07", "close": 12.26, "volume": 792836.0}, {"date": "2022-12-08", "close": 12.0, "volume": 148159.0}, {"date": "2022-12-09", "close": 11.74, "volume": 46542.0}, {"date": "2022-12-12", "close": 11.78, "volume": 102192.0}, {"date": "2022-12-13", "close": 11.63, "volume": 975801.0}, {"date": "2022-12-14", "close": 11.65, "volume": 134787.0}, {"date": "2022-12-15", "close": 11.92, "volume": 158816.0}, {"date": "2022-12-16", "close": 12.11, "volume": 392712.0}, {"date": "2022-12-19", "close": 12.17, "volume": 192955.0}, {"date": "2022-12-20", "close": 11.94, "volume": 111335.0}, {"date": "2022-12-21", "close": 12.07, "volume": 144234.0}, {"date": "2022-12-22", "close": 11.92, "volume": 79981.0}, {"date": "2022-12-23", "close": 12.18, "volume": 57046.0}, {"date": "2022-12-27", "close": 12.05, "volume": 105058.0}, {"date": "2022-12-28", "close": 11.9, "volume": 79192.0}, {"date": "2022-12-29", "close": 11.46, "volume": 271171.0}, {"date": "2022-12-30", "close": 11.59, "volume": 242958.0}, {"date": "2023-01-03", "close": 11.99, "volume": 87302.0}, {"date": "2023-01-04", "close": 11.82, "volume": 51126.0}, {"date": "2023-01-05", "close": 11.88, "volume": 68989.0}, {"date": "2023-01-06", "close": 11.99, "volume": 31375.0}, {"date": "2023-01-09", "close": 12.14, "volume": 52608.0}, {"date": "2023-01-10", "close": 12.61, "volume": 86437.0}, {"date": "2023-01-11", "close": 12.74, "volume": 150587.0}, {"date": "2023-01-12", "close": 12.93, "volume": 106594.0}, {"date": "2023-01-13", "close": 12.64, "volume": 42931.0}, {"date": "2023-01-17", "close": 12.89, "volume": 34151.0}, {"date": "2023-01-18", "close": 12.71, "volume": 34876.0}, {"date": "2023-01-19", "close": 12.5, "volume": 58502.0}, {"date": "2023-01-20", "close": 12.49, "volume": 38673.0}, {"date": "2023-01-23", "close": 12.55, "volume": 73699.0}, {"date": "2023-01-24", "close": 12.78, "volume": 104394.0}, {"date": "2023-01-25", "close": 12.78, "volume": 75906.0}, {"date": "2023-01-26", "close": 12.8, "volume": 70669.0}, {"date": "2023-01-27", "close": 13.14, "volume": 84611.0}, {"date": "2023-01-30", "close": 12.96, "volume": 88108.0}, {"date": "2023-01-31", "close": 12.99, "volume": 53884.0}, {"date": "2023-02-01", "close": 12.96, "volume": 81960.0}, {"date": "2023-02-02", "close": 12.83, "volume": 32926.0}, {"date": "2023-02-03", "close": 12.95, "volume": 107702.0}, {"date": "2023-02-06", "close": 13.08, "volume": 65950.0}, {"date": "2023-02-07", "close": 13.0, "volume": 58774.0}, {"date": "2023-02-08", "close": 12.93, "volume": 58648.0}, {"date": "2023-02-09", "close": 12.8, "volume": 55119.0}, {"date": "2023-02-10", "close": 12.93, "volume": 46190.0}, {"date": "2023-02-13", "close": 12.96, "volume": 75889.0}, {"date": "2023-02-14", "close": 12.99, "volume": 51765.0}, {"date": "2023-02-15", "close": 12.94, "volume": 64882.0}, {"date": "2023-02-16", "close": 13.12, "volume": 98601.0}, {"date": "2023-02-17", "close": 12.85, "volume": 66935.0}, {"date": "2023-02-21", "close": 12.75, "volume": 163975.0}, {"date": "2023-02-22", "close": 12.89, "volume": 55536.0}, {"date": "2023-02-23", "close": 12.88, "volume": 42730.0}, {"date": "2023-02-24", "close": 13.21, "volume": 200067.0}, {"date": "2023-02-27", "close": 13.2, "volume": 203019.0}, {"date": "2023-02-28", "close": 12.84, "volume": 156677.0}, {"date": "2023-03-01", "close": 12.89, "volume": 154927.0}, {"date": "2023-03-02", "close": 13.0, "volume": 248090.0}, {"date": "2023-03-03", "close": 13.85, "volume": 409972.0}, {"date": "2023-03-06", "close": 13.3, "volume": 181404.0}, {"date": "2023-03-07", "close": 13.16, "volume": 145414.0}, {"date": "2023-03-08", "close": 13.27, "volume": 119691.0}, {"date": "2023-03-09", "close": 12.88, "volume": 157091.0}, {"date": "2023-03-10", "close": 11.86, "volume": 657882.0}, {"date": "2023-03-13", "close": 11.19, "volume": 413735.0}, {"date": "2023-03-14", "close": 11.25, "volume": 220071.0}, {"date": "2023-03-15", "close": 10.89, "volume": 202047.0}, {"date": "2023-03-16", "close": 11.38, "volume": 254853.0}, {"date": "2023-03-17", "close": 11.15, "volume": 323242.0}, {"date": "2023-03-20", "close": 11.61, "volume": 206129.0}, {"date": "2023-03-21", "close": 11.9, "volume": 225711.0}, {"date": "2023-03-22", "close": 11.77, "volume": 186160.0}, {"date": "2023-03-23", "close": 11.72, "volume": 216010.0}, {"date": "2023-03-24", "close": 12.15, "volume": 212681.0}, {"date": "2023-03-27", "close": 12.15, "volume": 165443.0}, {"date": "2023-03-28", "close": 11.9, "volume": 81222.0}, {"date": "2023-03-29", "close": 11.92, "volume": 81664.0}, {"date": "2023-03-30", "close": 12.01, "volume": 59299.0}, {"date": "2023-03-31", "close": 12.13, "volume": 99619.0}, {"date": "2023-04-03", "close": 12.2, "volume": 133951.0}, {"date": "2023-04-04", "close": 12.08, "volume": 131070.0}, {"date": "2023-04-05", "close": 11.79, "volume": 81773.0}, {"date": "2023-04-06", "close": 11.72, "volume": 85199.0}, {"date": "2023-04-10", "close": 11.67, "volume": 147388.0}, {"date": "2023-04-11", "close": 11.8, "volume": 116367.0}, {"date": "2023-04-12", "close": 12.01, "volume": 104566.0}, {"date": "2023-04-13", "close": 12.1, "volume": 210075.0}, {"date": "2023-04-14", "close": 12.15, "volume": 136746.0}, {"date": "2023-04-17", "close": 12.04, "volume": 71224.0}, {"date": "2023-04-18", "close": 11.53, "volume": 316246.0}, {"date": "2023-04-19", "close": 11.7, "volume": 141766.0}, {"date": "2023-04-20", "close": 11.61, "volume": 92739.0}, {"date": "2023-04-21", "close": 11.5, "volume": 118658.0}, {"date": "2023-04-24", "close": 11.33, "volume": 74435.0}, {"date": "2023-04-25", "close": 11.14, "volume": 102777.0}, {"date": "2023-04-26", "close": 11.32, "volume": 89931.0}, {"date": "2023-04-27", "close": 11.62, "volume": 75427.0}, {"date": "2023-04-28", "close": 11.74, "volume": 38503.0}, {"date": "2023-05-01", "close": 11.58, "volume": 41376.0}, {"date": "2023-05-02", "close": 11.29, "volume": 75222.0}, {"date": "2023-05-03", "close": 11.18, "volume": 62238.0}, {"date": "2023-05-04", "close": 10.66, "volume": 208868.0}, {"date": "2023-05-05", "close": 11.18, "volume": 181400.0}, {"date": "2023-05-08", "close": 11.31, "volume": 51742.0}, {"date": "2023-05-09", "close": 11.49, "volume": 83320.0}, {"date": "2023-05-10", "close": 11.15, "volume": 241775.0}, {"date": "2023-05-11", "close": 11.02, "volume": 242754.0}, {"date": "2023-05-12", "close": 10.7, "volume": 140350.0}, {"date": "2023-05-15", "close": 10.6, "volume": 150415.0}, {"date": "2023-05-16", "close": 10.77, "volume": 231157.0}, {"date": "2023-05-17", "close": 11.07, "volume": 70596.0}, {"date": "2023-05-18", "close": 11.02, "volume": 228569.0}, {"date": "2023-05-19", "close": 11.04, "volume": 54710.0}, {"date": "2023-05-22", "close": 11.34, "volume": 150705.0}, {"date": "2023-05-23", "close": 11.36, "volume": 84020.0}, {"date": "2023-05-24", "close": 11.07, "volume": 113304.0}, {"date": "2023-05-25", "close": 11.09, "volume": 70576.0}, {"date": "2023-05-26", "close": 11.35, "volume": 53736.0}, {"date": "2023-05-30", "close": 11.44, "volume": 61939.0}, {"date": "2023-05-31", "close": 11.48, "volume": 158803.0}, {"date": "2023-06-01", "close": 11.82, "volume": 181520.0}, {"date": "2023-06-02", "close": 11.82, "volume": 116402.0}, {"date": "2023-06-05", "close": 11.75, "volume": 55224.0}, {"date": "2023-06-06", "close": 12.17, "volume": 54260.0}, {"date": "2023-06-07", "close": 12.63, "volume": 114988.0}, {"date": "2023-06-08", "close": 12.63, "volume": 88436.0}, {"date": "2023-06-09", "close": 12.36, "volume": 52862.0}, {"date": "2023-06-12", "close": 12.16, "volume": 64004.0}, {"date": "2023-06-13", "close": 12.05, "volume": 184118.0}, {"date": "2023-06-14", "close": 11.96, "volume": 51887.0}, {"date": "2023-06-15", "close": 11.89, "volume": 94202.0}, {"date": "2023-06-16", "close": 11.98, "volume": 74202.0}, {"date": "2023-06-20", "close": 11.96, "volume": 88790.0}, {"date": "2023-06-21", "close": 12.13, "volume": 54450.0}, {"date": "2023-06-22", "close": 11.84, "volume": 63944.0}, {"date": "2023-06-23", "close": 11.75, "volume": 97605.0}, {"date": "2023-06-26", "close": 11.85, "volume": 53908.0}, {"date": "2023-06-27", "close": 11.88, "volume": 44503.0}, {"date": "2023-06-28", "close": 12.1, "volume": 54515.0}, {"date": "2023-06-29", "close": 12.175, "volume": 74425.0}, {"date": "2023-06-30", "close": 12.35, "volume": 100674.0}, {"date": "2023-07-03", "close": 12.4, "volume": 48673.0}, {"date": "2023-07-05", "close": 12.34, "volume": 59808.0}, {"date": "2023-07-06", "close": 12.15, "volume": 52047.0}, {"date": "2023-07-07", "close": 12.32, "volume": 91198.0}, {"date": "2023-07-10", "close": 12.3, "volume": 34699.0}, {"date": "2023-07-11", "close": 12.51, "volume": 71933.0}, {"date": "2023-07-12", "close": 12.43, "volume": 75553.0}, {"date": "2023-07-13", "close": 12.59, "volume": 185496.0}, {"date": "2023-07-14", "close": 12.4, "volume": 49142.0}, {"date": "2023-07-17", "close": 12.58, "volume": 116841.0}, {"date": "2023-07-18", "close": 12.63, "volume": 153786.0}, {"date": "2023-07-19", "close": 12.68, "volume": 69996.0}, {"date": "2023-07-20", "close": 12.38, "volume": 94393.0}, {"date": "2023-07-21", "close": 12.45, "volume": 39682.0}, {"date": "2023-07-24", "close": 12.42, "volume": 96079.0}, {"date": "2023-07-25", "close": 12.41, "volume": 84505.0}, {"date": "2023-07-26", "close": 12.91, "volume": 137633.0}, {"date": "2023-07-27", "close": 12.71, "volume": 94556.0}, {"date": "2023-07-28", "close": 12.96, "volume": 93600.0}, {"date": "2023-07-31", "close": 12.85, "volume": 103795.0}, {"date": "2023-08-01", "close": 12.65, "volume": 132983.0}, {"date": "2023-08-02", "close": 12.64, "volume": 96405.0}, {"date": "2023-08-03", "close": 12.58, "volume": 126636.0}, {"date": "2023-08-04", "close": 12.54, "volume": 81641.0}, {"date": "2023-08-07", "close": 12.79, "volume": 244320.0}, {"date": "2023-08-08", "close": 12.99, "volume": 220379.0}, {"date": "2023-08-09", "close": 13.28, "volume": 168578.0}, {"date": "2023-08-10", "close": 13.48, "volume": 188490.0}, {"date": "2023-08-11", "close": 13.55, "volume": 204833.0}, {"date": "2023-08-14", "close": 13.13, "volume": 168556.0}, {"date": "2023-08-15", "close": 12.89, "volume": 155859.0}, {"date": "2023-08-16", "close": 12.74, "volume": 109226.0}, {"date": "2023-08-17", "close": 12.83, "volume": 81478.0}, {"date": "2023-08-18", "close": 12.93, "volume": 92752.0}, {"date": "2023-08-21", "close": 12.95, "volume": 65676.0}, {"date": "2023-08-22", "close": 12.85, "volume": 69445.0}, {"date": "2023-08-23", "close": 13.15, "volume": 141126.0}, {"date": "2023-08-24", "close": 12.98, "volume": 68718.0}, {"date": "2023-08-25", "close": 12.83, "volume": 57500.0}, {"date": "2023-08-28", "close": 13.1, "volume": 67909.0}, {"date": "2023-08-29", "close": 12.99, "volume": 174330.0}, {"date": "2023-08-30", "close": 13.01, "volume": 68128.0}, {"date": "2023-08-31", "close": 13.04, "volume": 150786.0}, {"date": "2023-09-01", "close": 13.34, "volume": 115857.0}, {"date": "2023-09-05", "close": 13.19, "volume": 60762.0}, {"date": "2023-09-06", "close": 13.17, "volume": 33290.0}, {"date": "2023-09-07", "close": 13.15, "volume": 37641.0}, {"date": "2023-09-08", "close": 13.23, "volume": 40681.0}, {"date": "2023-09-11", "close": 13.34, "volume": 54769.0}, {"date": "2023-09-12", "close": 13.25, "volume": 123537.0}, {"date": "2023-09-13", "close": 13.21, "volume": 62505.0}, {"date": "2023-09-14", "close": 13.26, "volume": 30982.0}, {"date": "2023-09-15", "close": 13.18, "volume": 87066.0}, {"date": "2023-09-18", "close": 13.31, "volume": 84429.0}, {"date": "2023-09-19", "close": 13.33, "volume": 50804.0}, {"date": "2023-09-20", "close": 13.13, "volume": 70761.0}, {"date": "2023-09-21", "close": 12.88, "volume": 69319.0}, {"date": "2023-09-22", "close": 12.87, "volume": 72513.0}, {"date": "2023-09-25", "close": 12.9, "volume": 52049.0}, {"date": "2023-09-26", "close": 12.74, "volume": 82849.0}, {"date": "2023-09-27", "close": 12.74, "volume": 63265.0}, {"date": "2023-09-28", "close": 12.88, "volume": 119345.0}, {"date": "2023-09-29", "close": 12.82, "volume": 88447.0}, {"date": "2023-10-02", "close": 12.64, "volume": 96827.0}, {"date": "2023-10-03", "close": 12.22, "volume": 133849.0}, {"date": "2023-10-04", "close": 12.23, "volume": 152110.0}, {"date": "2023-10-05", "close": 12.24, "volume": 71242.0}, {"date": "2023-10-06", "close": 12.3, "volume": 185377.0}, {"date": "2023-10-09", "close": 12.38, "volume": 114273.0}, {"date": "2023-10-10", "close": 12.18, "volume": 124553.0}, {"date": "2023-10-11", "close": 12.17, "volume": 116431.0}, {"date": "2023-10-12", "close": 12.18, "volume": 78227.0}, {"date": "2023-10-13", "close": 12.15, "volume": 84606.0}, {"date": "2023-10-16", "close": 12.29, "volume": 106784.0}, {"date": "2023-10-17", "close": 12.15, "volume": 123200.0}, {"date": "2023-10-18", "close": 12.06, "volume": 144135.0}, {"date": "2023-10-19", "close": 12.01, "volume": 135837.0}, {"date": "2023-10-20", "close": 11.92, "volume": 126772.0}, {"date": "2023-10-23", "close": 11.9, "volume": 147683.0}, {"date": "2023-10-24", "close": 12.02, "volume": 127217.0}, {"date": "2023-10-25", "close": 11.98, "volume": 115837.0}, {"date": "2023-10-26", "close": 12.01, "volume": 87643.0}, {"date": "2023-10-27", "close": 11.94, "volume": 104032.0}, {"date": "2023-10-30", "close": 12.1, "volume": 95680.0}, {"date": "2023-10-31", "close": 12.18, "volume": 107174.0}, {"date": "2023-11-01", "close": 12.21, "volume": 254711.0}, {"date": "2023-11-02", "close": 12.58, "volume": 106295.0}, {"date": "2023-11-03", "close": 12.82, "volume": 115807.0}, {"date": "2023-11-06", "close": 12.9, "volume": 163901.0}, {"date": "2023-11-07", "close": 12.97, "volume": 124982.0}, {"date": "2023-11-08", "close": 13.23, "volume": 385450.0}, {"date": "2023-11-09", "close": 13.24, "volume": 237500.0}, {"date": "2023-11-10", "close": 13.02, "volume": 143054.0}, {"date": "2023-11-13", "close": 13.22, "volume": 154995.0}, {"date": "2023-11-14", "close": 12.33, "volume": 1776622.0}, {"date": "2023-11-15", "close": 12.39, "volume": 455182.0}, {"date": "2023-11-16", "close": 12.3, "volume": 389158.0}, {"date": "2023-11-17", "close": 12.29, "volume": 309958.0}, {"date": "2023-11-20", "close": 12.45, "volume": 326926.0}, {"date": "2023-11-21", "close": 12.56, "volume": 383324.0}, {"date": "2023-11-22", "close": 12.67, "volume": 351963.0}, {"date": "2023-11-24", "close": 12.8, "volume": 299199.0}, {"date": "2023-11-27", "close": 12.75, "volume": 439400.0}, {"date": "2023-11-28", "close": 12.7, "volume": 544484.0}, {"date": "2023-11-29", "close": 12.63, "volume": 367472.0}, {"date": "2023-11-30", "close": 12.57, "volume": 285546.0}, {"date": "2023-12-01", "close": 12.64, "volume": 462151.0}, {"date": "2023-12-04", "close": 12.69, "volume": 310182.0}, {"date": "2023-12-05", "close": 12.56, "volume": 367899.0}, {"date": "2023-12-06", "close": 12.61, "volume": 215282.0}, {"date": "2023-12-07", "close": 12.73, "volume": 275428.0}, {"date": "2023-12-08", "close": 12.8, "volume": 254749.0}, {"date": "2023-12-11", "close": 12.76, "volume": 315604.0}, {"date": "2023-12-12", "close": 12.85, "volume": 250369.0}, {"date": "2023-12-13", "close": 12.89, "volume": 241118.0}, {"date": "2023-12-14", "close": 12.92, "volume": 347244.0}, {"date": "2023-12-15", "close": 12.68, "volume": 1451854.0}, {"date": "2023-12-18", "close": 12.78, "volume": 489234.0}, {"date": "2023-12-19", "close": 12.62, "volume": 435673.0}, {"date": "2023-12-20", "close": 12.59, "volume": 258144.0}, {"date": "2023-12-21", "close": 12.57, "volume": 202020.0}, {"date": "2023-12-22", "close": 12.56, "volume": 282039.0}, {"date": "2023-12-26", "close": 12.65, "volume": 447103.0}, {"date": "2023-12-27", "close": 12.71, "volume": 373057.0}, {"date": "2023-12-28", "close": 12.67, "volume": 198225.0}, {"date": "2023-12-29", "close": 12.62, "volume": 267872.0}, {"date": "2024-01-02", "close": 12.7, "volume": 367102.0}, {"date": "2024-01-03", "close": 12.65, "volume": 209869.0}, {"date": "2024-01-04", "close": 12.85, "volume": 452332.0}, {"date": "2024-01-05", "close": 12.88, "volume": 391579.0}, {"date": "2024-01-08", "close": 13.08, "volume": 703071.0}, {"date": "2024-01-09", "close": 12.9, "volume": 443602.0}, {"date": "2024-01-10", "close": 12.84, "volume": 153263.0}, {"date": "2024-01-11", "close": 12.83, "volume": 278568.0}, {"date": "2024-01-12", "close": 12.93, "volume": 202577.0}, {"date": "2024-01-16", "close": 12.92, "volume": 217702.0}, {"date": "2024-01-17", "close": 12.89, "volume": 204148.0}, {"date": "2024-01-18", "close": 12.88, "volume": 185057.0}, {"date": "2024-01-19", "close": 12.9, "volume": 237186.0}, {"date": "2024-01-22", "close": 13.15, "volume": 303689.0}, {"date": "2024-01-23", "close": 13.16, "volume": 200662.0}, {"date": "2024-01-24", "close": 13.18, "volume": 256517.0}, {"date": "2024-01-25", "close": 13.17, "volume": 163736.0}, {"date": "2024-01-26", "close": 13.34, "volume": 185122.0}, {"date": "2024-01-29", "close": 13.26, "volume": 219832.0}, {"date": "2024-01-30", "close": 13.38, "volume": 308616.0}, {"date": "2024-01-31", "close": 13.21, "volume": 267057.0}, {"date": "2024-02-01", "close": 13.35, "volume": 384174.0}, {"date": "2024-02-02", "close": 13.52, "volume": 389884.0}, {"date": "2024-02-05", "close": 13.43, "volume": 279097.0}, {"date": "2024-02-06", "close": 13.49, "volume": 377866.0}, {"date": "2024-02-07", "close": 13.48, "volume": 371679.0}, {"date": "2024-02-08", "close": 13.47, "volume": 387936.0}, {"date": "2024-02-09", "close": 13.0, "volume": 401473.0}, {"date": "2024-02-12", "close": 13.38, "volume": 429698.0}, {"date": "2024-02-13", "close": 13.25, "volume": 702638.0}, {"date": "2024-02-14", "close": 13.37, "volume": 303233.0}, {"date": "2024-02-15", "close": 13.66, "volume": 348078.0}, {"date": "2024-02-16", "close": 13.41, "volume": 231882.0}, {"date": "2024-02-20", "close": 13.44, "volume": 245539.0}, {"date": "2024-02-21", "close": 13.31, "volume": 141481.0}, {"date": "2024-02-22", "close": 13.67, "volume": 229414.0}, {"date": "2024-02-23", "close": 13.53, "volume": 169687.0}, {"date": "2024-02-26", "close": 13.6, "volume": 408087.0}, {"date": "2024-02-27", "close": 13.49, "volume": 256028.0}, {"date": "2024-02-28", "close": 13.42, "volume": 219968.0}, {"date": "2024-02-29", "close": 13.42, "volume": 223703.0}, {"date": "2024-03-01", "close": 13.3, "volume": 223805.0}, {"date": "2024-03-04", "close": 13.32, "volume": 192065.0}, {"date": "2024-03-05", "close": 13.35, "volume": 164239.0}, {"date": "2024-03-06", "close": 13.35, "volume": 170960.0}, {"date": "2024-03-07", "close": 13.5, "volume": 203479.0}, {"date": "2024-03-08", "close": 11.56, "volume": 2659856.0}, {"date": "2024-03-11", "close": 11.84, "volume": 692016.0}, {"date": "2024-03-12", "close": 11.83, "volume": 394446.0}, {"date": "2024-03-13", "close": 11.67, "volume": 500294.0}, {"date": "2024-03-14", "close": 11.6, "volume": 433832.0}, {"date": "2024-03-15", "close": 11.82, "volume": 572724.0}, {"date": "2024-03-18", "close": 11.75, "volume": 426625.0}, {"date": "2024-03-19", "close": 11.86, "volume": 550034.0}, {"date": "2024-03-20", "close": 11.95, "volume": 404437.0}, {"date": "2024-03-21", "close": 12.05, "volume": 384844.0}, {"date": "2024-03-22", "close": 11.86, "volume": 215404.0}, {"date": "2024-03-25", "close": 11.95, "volume": 323130.0}, {"date": "2024-03-26", "close": 12.1, "volume": 245432.0}, {"date": "2024-03-27", "close": 12.12, "volume": 453805.0}, {"date": "2024-03-28", "close": 12.12, "volume": 420805.0}, {"date": "2024-04-01", "close": 12.18, "volume": 240495.0}, {"date": "2024-04-02", "close": 12.16, "volume": 216432.0}, {"date": "2024-04-03", "close": 12.22, "volume": 206870.0}, {"date": "2024-04-04", "close": 12.28, "volume": 259925.0}, {"date": "2024-04-05", "close": 12.32, "volume": 172562.0}, {"date": "2024-04-08", "close": 12.47, "volume": 223106.0}, {"date": "2024-04-09", "close": 12.5, "volume": 189600.0}, {"date": "2024-04-10", "close": 12.32, "volume": 210829.0}, {"date": "2024-04-11", "close": 12.52, "volume": 254217.0}, {"date": "2024-04-12", "close": 12.55, "volume": 179166.0}, {"date": "2024-04-15", "close": 12.46, "volume": 202431.0}, {"date": "2024-04-16", "close": 12.4, "volume": 653085.0}, {"date": "2024-04-17", "close": 12.58, "volume": 159780.0}, {"date": "2024-04-18", "close": 12.62, "volume": 242070.0}, {"date": "2024-04-19", "close": 12.56, "volume": 231847.0}, {"date": "2024-04-22", "close": 12.57, "volume": 231305.0}, {"date": "2024-04-23", "close": 12.65, "volume": 248007.0}, {"date": "2024-04-24", "close": 12.59, "volume": 114473.0}, {"date": "2024-04-25", "close": 12.56, "volume": 315557.0}, {"date": "2024-04-26", "close": 12.78, "volume": 301042.0}, {"date": "2024-04-29", "close": 12.79, "volume": 193967.0}, {"date": "2024-04-30", "close": 12.65, "volume": 113445.0}, {"date": "2024-05-01", "close": 12.88, "volume": 296609.0}, {"date": "2024-05-02", "close": 12.92, "volume": 291975.0}, {"date": "2024-05-03", "close": 13.03, "volume": 185513.0}, {"date": "2024-05-06", "close": 13.2, "volume": 259220.0}, {"date": "2024-05-07", "close": 13.25, "volume": 558061.0}, {"date": "2024-05-08", "close": 12.32, "volume": 993465.0}, {"date": "2024-05-09", "close": 12.1, "volume": 578481.0}, {"date": "2024-05-10", "close": 11.57, "volume": 2671904.0}, {"date": "2024-05-13", "close": 11.67, "volume": 773148.0}, {"date": "2024-05-14", "close": 11.8, "volume": 506462.0}, {"date": "2024-05-15", "close": 11.71, "volume": 587554.0}, {"date": "2024-05-16", "close": 11.73, "volume": 492115.0}, {"date": "2024-05-17", "close": 11.72, "volume": 357610.0}, {"date": "2024-05-20", "close": 11.66, "volume": 547432.0}, {"date": "2024-05-21", "close": 11.65, "volume": 518733.0}, {"date": "2024-05-22", "close": 11.92, "volume": 540105.0}, {"date": "2024-05-23", "close": 11.87, "volume": 494904.0}, {"date": "2024-05-24", "close": 11.88, "volume": 366413.0}, {"date": "2024-05-28", "close": 11.7, "volume": 384683.0}, {"date": "2024-05-29", "close": 11.69, "volume": 374431.0}, {"date": "2024-05-30", "close": 11.81, "volume": 251293.0}, {"date": "2024-05-31", "close": 11.98, "volume": 280194.0}, {"date": "2024-06-03", "close": 12.01, "volume": 265459.0}, {"date": "2024-06-04", "close": 11.94, "volume": 303710.0}, {"date": "2024-06-05", "close": 11.99, "volume": 304406.0}, {"date": "2024-06-06", "close": 12.12, "volume": 493257.0}, {"date": "2024-06-07", "close": 12.14, "volume": 293081.0}, {"date": "2024-06-10", "close": 12.07, "volume": 266973.0}, {"date": "2024-06-11", "close": 11.87, "volume": 266970.0}, {"date": "2024-06-12", "close": 11.85, "volume": 189990.0}, {"date": "2024-06-13", "close": 11.73, "volume": 302987.0}, {"date": "2024-06-14", "close": 11.67, "volume": 223946.0}, {"date": "2024-06-17", "close": 11.74, "volume": 172768.0}, {"date": "2024-06-18", "close": 11.71, "volume": 253529.0}, {"date": "2024-06-20", "close": 11.72, "volume": 149546.0}, {"date": "2024-06-21", "close": 11.65, "volume": 532575.0}, {"date": "2024-06-24", "close": 11.65, "volume": 225786.0}, {"date": "2024-06-25", "close": 11.58, "volume": 256133.0}, {"date": "2024-06-26", "close": 11.81, "volume": 749891.0}, {"date": "2024-06-27", "close": 11.78, "volume": 338048.0}, {"date": "2024-06-28", "close": 11.76, "volume": 283635.0}, {"date": "2024-07-01", "close": 11.72, "volume": 236011.0}, {"date": "2024-07-02", "close": 11.7, "volume": 183548.0}, {"date": "2024-07-03", "close": 11.7, "volume": 153870.0}, {"date": "2024-07-05", "close": 11.71, "volume": 249434.0}, {"date": "2024-07-08", "close": 11.72, "volume": 184198.0}, {"date": "2024-07-09", "close": 11.54, "volume": 250478.0}, {"date": "2024-07-10", "close": 11.6, "volume": 207665.0}, {"date": "2024-07-11", "close": 11.75, "volume": 248373.0}, {"date": "2024-07-12", "close": 11.77, "volume": 233049.0}, {"date": "2024-07-15", "close": 11.89, "volume": 206746.0}, {"date": "2024-07-16", "close": 11.85, "volume": 155194.0}, {"date": "2024-07-17", "close": 11.86, "volume": 323958.0}, {"date": "2024-07-18", "close": 11.8, "volume": 215157.0}, {"date": "2024-07-19", "close": 11.79, "volume": 153819.0}, {"date": "2024-07-22", "close": 11.97, "volume": 246701.0}, {"date": "2024-07-23", "close": 12.02, "volume": 177243.0}, {"date": "2024-07-24", "close": 11.86, "volume": 141921.0}, {"date": "2024-07-25", "close": 11.93, "volume": 186693.0}, {"date": "2024-07-26", "close": 12.01, "volume": 119493.0}, {"date": "2024-07-29", "close": 11.84, "volume": 174825.0}, {"date": "2024-07-30", "close": 11.81, "volume": 199097.0}, {"date": "2024-07-31", "close": 11.84, "volume": 167833.0}, {"date": "2024-08-01", "close": 11.8, "volume": 261778.0}, {"date": "2024-08-02", "close": 11.51, "volume": 265555.0}, {"date": "2024-08-05", "close": 11.12, "volume": 479983.0}, {"date": "2024-08-06", "close": 11.27, "volume": 232348.0}, {"date": "2024-08-07", "close": 11.22, "volume": 182993.0}, {"date": "2024-08-08", "close": 11.24, "volume": 312348.0}, {"date": "2024-08-09", "close": 10.49, "volume": 1013442.0}, {"date": "2024-08-12", "close": 10.16, "volume": 653810.0}, {"date": "2024-08-13", "close": 10.28, "volume": 412039.0}, {"date": "2024-08-14", "close": 10.1, "volume": 458033.0}, {"date": "2024-08-15", "close": 10.58, "volume": 458032.0}, {"date": "2024-08-16", "close": 10.56, "volume": 322746.0}, {"date": "2024-08-19", "close": 10.73, "volume": 306315.0}, {"date": "2024-08-20", "close": 10.57, "volume": 148260.0}, {"date": "2024-08-21", "close": 10.6, "volume": 200909.0}, {"date": "2024-08-22", "close": 10.59, "volume": 166349.0}, {"date": "2024-08-23", "close": 10.71, "volume": 255787.0}, {"date": "2024-08-26", "close": 10.7, "volume": 293265.0}, {"date": "2024-08-27", "close": 10.74, "volume": 149758.0}, {"date": "2024-08-28", "close": 10.54, "volume": 170837.0}, {"date": "2024-08-29", "close": 10.55, "volume": 143211.0}, {"date": "2024-08-30", "close": 10.59, "volume": 172056.0}, {"date": "2024-09-03", "close": 10.54, "volume": 226054.0}, {"date": "2024-09-04", "close": 10.56, "volume": 150152.0}, {"date": "2024-09-05", "close": 10.54, "volume": 112000.0}, {"date": "2024-09-06", "close": 10.42, "volume": 155567.0}, {"date": "2024-09-09", "close": 10.37, "volume": 183936.0}, {"date": "2024-09-10", "close": 10.24, "volume": 323893.0}, {"date": "2024-09-11", "close": 10.14, "volume": 257051.0}, {"date": "2024-09-12", "close": 10.27, "volume": 227062.0}, {"date": "2024-09-13", "close": 10.54, "volume": 218554.0}, {"date": "2024-09-16", "close": 10.41, "volume": 284411.0}, {"date": "2024-09-17", "close": 10.29, "volume": 419728.0}, {"date": "2024-09-18", "close": 10.33, "volume": 285290.0}, {"date": "2024-09-19", "close": 10.37, "volume": 217778.0}, {"date": "2024-09-20", "close": 10.12, "volume": 664810.0}, {"date": "2024-09-23", "close": 10.2, "volume": 245112.0}, {"date": "2024-09-24", "close": 10.15, "volume": 231564.0}, {"date": "2024-09-25", "close": 10.1, "volume": 429094.0}, {"date": "2024-09-26", "close": 10.14, "volume": 222118.0}, {"date": "2024-09-27", "close": 10.28, "volume": 160415.0}, {"date": "2024-09-30", "close": 10.29, "volume": 272043.0}, {"date": "2024-10-01", "close": 10.14, "volume": 292350.0}, {"date": "2024-10-02", "close": 10.13, "volume": 149192.0}, {"date": "2024-10-03", "close": 10.24, "volume": 160755.0}, {"date": "2024-10-04", "close": 10.39, "volume": 133815.0}, {"date": "2024-10-07", "close": 10.3, "volume": 143683.0}, {"date": "2024-10-08", "close": 10.28, "volume": 87252.0}, {"date": "2024-10-09", "close": 10.27, "volume": 150663.0}, {"date": "2024-10-10", "close": 10.33, "volume": 137068.0}, {"date": "2024-10-11", "close": 10.39, "volume": 133179.0}, {"date": "2024-10-14", "close": 10.515, "volume": 167883.0}, {"date": "2024-10-15", "close": 10.59, "volume": 207440.0}, {"date": "2024-10-16", "close": 10.7, "volume": 137270.0}, {"date": "2024-10-17", "close": 10.71, "volume": 142601.0}, {"date": "2024-10-18", "close": 10.74, "volume": 167956.0}, {"date": "2024-10-21", "close": 10.75, "volume": 233543.0}, {"date": "2024-10-22", "close": 10.6, "volume": 119310.0}, {"date": "2024-10-23", "close": 10.52, "volume": 178593.0}, {"date": "2024-10-24", "close": 10.4, "volume": 625261.0}, {"date": "2024-10-25", "close": 10.45, "volume": 155335.0}, {"date": "2024-10-28", "close": 10.41, "volume": 401926.0}, {"date": "2024-10-29", "close": 10.28, "volume": 255344.0}, {"date": "2024-10-30", "close": 10.09, "volume": 313947.0}, {"date": "2024-10-31", "close": 10.13, "volume": 448832.0}, {"date": "2024-11-01", "close": 9.99, "volume": 459327.0}, {"date": "2024-11-04", "close": 9.97, "volume": 534375.0}, {"date": "2024-11-05", "close": 9.99, "volume": 357920.0}, {"date": "2024-11-06", "close": 10.4, "volume": 384593.0}, {"date": "2024-11-07", "close": 10.41, "volume": 224399.0}, {"date": "2024-11-08", "close": 10.55, "volume": 256521.0}, {"date": "2024-11-11", "close": 10.51, "volume": 221475.0}, {"date": "2024-11-12", "close": 10.54, "volume": 371370.0}, {"date": "2024-11-13", "close": 10.48, "volume": 432934.0}, {"date": "2024-11-14", "close": 10.4, "volume": 278634.0}, {"date": "2024-11-15", "close": 10.41, "volume": 394788.0}, {"date": "2024-11-18", "close": 10.11, "volume": 424771.0}, {"date": "2024-11-19", "close": 10.24, "volume": 458128.0}, {"date": "2024-11-20", "close": 10.2, "volume": 250093.0}, {"date": "2024-11-21", "close": 10.31, "volume": 282329.0}, {"date": "2024-11-22", "close": 10.42, "volume": 233629.0}, {"date": "2024-11-25", "close": 10.31, "volume": 299222.0}, {"date": "2024-11-26", "close": 10.26, "volume": 249414.0}, {"date": "2024-11-27", "close": 10.35, "volume": 218710.0}, {"date": "2024-11-29", "close": 10.41, "volume": 254343.0}, {"date": "2024-12-02", "close": 10.55, "volume": 499593.0}, {"date": "2024-12-03", "close": 10.37, "volume": 311303.0}, {"date": "2024-12-04", "close": 10.44, "volume": 213759.0}, {"date": "2024-12-05", "close": 10.24, "volume": 289621.0}, {"date": "2024-12-06", "close": 10.56, "volume": 322374.0}, {"date": "2024-12-09", "close": 10.68, "volume": 270173.0}, {"date": "2024-12-10", "close": 10.8, "volume": 238328.0}, {"date": "2024-12-11", "close": 10.77, "volume": 208267.0}, {"date": "2024-12-12", "close": 10.96, "volume": 349174.0}, {"date": "2024-12-13", "close": 10.91, "volume": 257531.0}, {"date": "2024-12-16", "close": 10.52, "volume": 657687.0}, {"date": "2024-12-17", "close": 10.44, "volume": 951479.0}, {"date": "2024-12-18", "close": 10.24, "volume": 751161.0}, {"date": "2024-12-19", "close": 10.25, "volume": 775505.0}, {"date": "2024-12-20", "close": 10.55, "volume": 2656157.0}, {"date": "2024-12-23", "close": 10.52, "volume": 507022.0}, {"date": "2024-12-24", "close": 10.78, "volume": 212949.0}, {"date": "2024-12-26", "close": 10.79, "volume": 362253.0}, {"date": "2024-12-27", "close": 10.92, "volume": 442834.0}, {"date": "2024-12-30", "close": 10.92, "volume": 456167.0}, {"date": "2024-12-31", "close": 10.96, "volume": 245997.0}, {"date": "2025-01-02", "close": 11.1, "volume": 294501.0}, {"date": "2025-01-03", "close": 11.1, "volume": 241592.0}, {"date": "2025-01-06", "close": 11.01, "volume": 194093.0}, {"date": "2025-01-07", "close": 11.01, "volume": 205996.0}, {"date": "2025-01-08", "close": 10.88, "volume": 204159.0}, {"date": "2025-01-10", "close": 10.88, "volume": 192005.0}, {"date": "2025-01-13", "close": 11.03, "volume": 253957.0}, {"date": "2025-01-14", "close": 11.23, "volume": 217219.0}, {"date": "2025-01-15", "close": 11.36, "volume": 317988.0}, {"date": "2025-01-16", "close": 11.39, "volume": 250131.0}, {"date": "2025-01-17", "close": 11.44, "volume": 300309.0}, {"date": "2025-01-21", "close": 11.45, "volume": 384318.0}, {"date": "2025-01-22", "close": 11.31, "volume": 194657.0}, {"date": "2025-01-23", "close": 11.4, "volume": 171325.0}, {"date": "2025-01-24", "close": 11.39, "volume": 144734.0}, {"date": "2025-01-27", "close": 11.43, "volume": 194083.0}, {"date": "2025-01-28", "close": 11.54, "volume": 188569.0}, {"date": "2025-01-29", "close": 11.38, "volume": 152012.0}, {"date": "2025-01-30", "close": 11.52, "volume": 158673.0}, {"date": "2025-01-31", "close": 11.61, "volume": 177910.0}, {"date": "2025-02-03", "close": 11.46, "volume": 237588.0}, {"date": "2025-02-04", "close": 11.39, "volume": 249320.0}, {"date": "2025-02-05", "close": 11.51, "volume": 360005.0}, {"date": "2025-02-06", "close": 11.52, "volume": 288675.0}, {"date": "2025-02-07", "close": 11.53, "volume": 149646.0}, {"date": "2025-02-10", "close": 11.47, "volume": 172566.0}, {"date": "2025-02-11", "close": 11.43, "volume": 307846.0}, {"date": "2025-02-12", "close": 11.42, "volume": 308266.0}, {"date": "2025-02-13", "close": 11.41, "volume": 130303.0}, {"date": "2025-02-14", "close": 11.47, "volume": 204937.0}, {"date": "2025-02-18", "close": 11.57, "volume": 260081.0}, {"date": "2025-02-19", "close": 11.57, "volume": 195853.0}, {"date": "2025-02-20", "close": 11.62, "volume": 231194.0}, {"date": "2025-02-21", "close": 11.63, "volume": 210188.0}, {"date": "2025-02-24", "close": 11.49, "volume": 227188.0}, {"date": "2025-02-25", "close": 11.43, "volume": 187549.0}, {"date": "2025-02-26", "close": 11.49, "volume": 189252.0}, {"date": "2025-02-27", "close": 11.34, "volume": 194179.0}, {"date": "2025-02-28", "close": 11.505, "volume": 212275.0}, {"date": "2025-03-03", "close": 11.38, "volume": 274175.0}, {"date": "2025-03-04", "close": 11.14, "volume": 335657.0}, {"date": "2025-03-05", "close": 11.08, "volume": 289789.0}, {"date": "2025-03-06", "close": 11.01, "volume": 357744.0}, {"date": "2025-03-07", "close": 11.33, "volume": 199916.0}, {"date": "2025-03-10", "close": 11.13, "volume": 273306.0}, {"date": "2025-03-11", "close": 10.96, "volume": 357884.0}, {"date": "2025-03-12", "close": 11.07, "volume": 267183.0}, {"date": "2025-03-13", "close": 10.82, "volume": 250967.0}, {"date": "2025-03-14", "close": 10.97, "volume": 177316.0}, {"date": "2025-03-17", "close": 10.89, "volume": 412412.0}, {"date": "2025-03-18", "close": 10.9, "volume": 222209.0}, {"date": "2025-03-19", "close": 10.75, "volume": 321335.0}, {"date": "2025-03-20", "close": 10.7, "volume": 309496.0}, {"date": "2025-03-21", "close": 10.59, "volume": 772032.0}, {"date": "2025-03-24", "close": 10.5, "volume": 721140.0}, {"date": "2025-03-25", "close": 10.52, "volume": 533135.0}, {"date": "2025-03-26", "close": 10.67, "volume": 537790.0}, {"date": "2025-03-27", "close": 10.845, "volume": 464034.0}, {"date": "2025-03-28", "close": 10.75, "volume": 880500.0}, {"date": "2025-03-31", "close": 10.35, "volume": 639388.0}, {"date": "2025-04-01", "close": 10.56, "volume": 442736.0}, {"date": "2025-04-02", "close": 10.46, "volume": 385729.0}, {"date": "2025-04-03", "close": 10.39, "volume": 429195.0}, {"date": "2025-04-04", "close": 9.61, "volume": 918908.0}, {"date": "2025-04-07", "close": 8.83, "volume": 912348.0}, {"date": "2025-04-08", "close": 8.64, "volume": 701306.0}, {"date": "2025-04-09", "close": 9.08, "volume": 785058.0}, {"date": "2025-04-10", "close": 8.69, "volume": 625222.0}, {"date": "2025-04-11", "close": 8.7, "volume": 443637.0}, {"date": "2025-04-14", "close": 8.89, "volume": 586947.0}, {"date": "2025-04-15", "close": 9.11, "volume": 349016.0}, {"date": "2025-04-16", "close": 8.93, "volume": 329742.0}, {"date": "2025-04-17", "close": 9.19, "volume": 281762.0}, {"date": "2025-04-21", "close": 9.03, "volume": 375109.0}, {"date": "2025-04-22", "close": 9.17, "volume": 224178.0}, {"date": "2025-04-23", "close": 9.36, "volume": 253719.0}, {"date": "2025-04-24", "close": 9.285, "volume": 229806.0}, {"date": "2025-04-25", "close": 9.25, "volume": 196048.0}, {"date": "2025-04-28", "close": 9.38, "volume": 141846.0}, {"date": "2025-04-29", "close": 9.26, "volume": 169495.0}, {"date": "2025-04-30", "close": 9.13, "volume": 424353.0}, {"date": "2025-05-01", "close": 9.08, "volume": 217130.0}, {"date": "2025-05-02", "close": 9.21, "volume": 325044.0}, {"date": "2025-05-05", "close": 9.06, "volume": 293039.0}, {"date": "2025-05-06", "close": 9.15, "volume": 312140.0}, {"date": "2025-05-07", "close": 8.98, "volume": 259684.0}, {"date": "2025-05-08", "close": 9.1, "volume": 245202.0}, {"date": "2025-05-09", "close": 9.12, "volume": 263483.0}, {"date": "2025-05-12", "close": 9.43, "volume": 427608.0}, {"date": "2025-05-13", "close": 10.04, "volume": 865721.0}, {"date": "2025-05-14", "close": 10.06, "volume": 426468.0}, {"date": "2025-05-15", "close": 9.97, "volume": 344812.0}, {"date": "2025-05-16", "close": 10.12, "volume": 503183.0}, {"date": "2025-05-19", "close": 9.82, "volume": 294551.0}, {"date": "2025-05-20", "close": 9.8, "volume": 212060.0}, {"date": "2025-05-21", "close": 9.62, "volume": 293521.0}, {"date": "2025-05-22", "close": 9.6, "volume": 228021.0}, {"date": "2025-05-23", "close": 9.69, "volume": 242810.0}, {"date": "2025-05-27", "close": 9.83, "volume": 370745.0}, {"date": "2025-05-28", "close": 9.84, "volume": 328738.0}, {"date": "2025-05-29", "close": 9.81, "volume": 336874.0}, {"date": "2025-05-30", "close": 9.93, "volume": 314744.0}, {"date": "2025-06-02", "close": 9.88, "volume": 481105.0}, {"date": "2025-06-03", "close": 9.7, "volume": 520953.0}, {"date": "2025-06-04", "close": 9.68, "volume": 213513.0}, {"date": "2025-06-05", "close": 9.73, "volume": 345851.0}, {"date": "2025-06-06", "close": 9.94, "volume": 330903.0}, {"date": "2025-06-09", "close": 10.11, "volume": 236390.0}, {"date": "2025-06-10", "close": 10.11, "volume": 168167.0}, {"date": "2025-06-11", "close": 10.16, "volume": 239525.0}, {"date": "2025-06-12", "close": 10.21, "volume": 280359.0}, {"date": "2025-06-13", "close": 10.02, "volume": 185737.0}, {"date": "2025-06-16", "close": 10.04, "volume": 168527.0}, {"date": "2025-06-17", "close": 10.16, "volume": 145550.0}, {"date": "2025-06-18", "close": 10.33, "volume": 381502.0}, {"date": "2025-06-20", "close": 10.31, "volume": 232749.0}, {"date": "2025-06-23", "close": 10.19, "volume": 223407.0}, {"date": "2025-06-24", "close": 10.27, "volume": 256164.0}, {"date": "2025-06-25", "close": 10.44, "volume": 258198.0}, {"date": "2025-06-26", "close": 10.69, "volume": 260175.0}, {"date": "2025-06-27", "close": 10.59, "volume": 290594.0}, {"date": "2025-06-30", "close": 10.73, "volume": 439861.0}, {"date": "2025-07-01", "close": 10.66, "volume": 455133.0}, {"date": "2025-07-02", "close": 10.79, "volume": 276960.0}, {"date": "2025-07-03", "close": 10.8, "volume": 345974.0}, {"date": "2025-07-07", "close": 10.82, "volume": 385872.0}, {"date": "2025-07-08", "close": 11.02, "volume": 429161.0}, {"date": "2025-07-09", "close": 10.79, "volume": 415468.0}, {"date": "2025-07-10", "close": 10.95, "volume": 286939.0}, {"date": "2025-07-11", "close": 11.01, "volume": 542437.0}, {"date": "2025-07-14", "close": 10.99, "volume": 364753.0}, {"date": "2025-07-15", "close": 11.08, "volume": 391654.0}, {"date": "2025-07-16", "close": 11.1, "volume": 365440.0}, {"date": "2025-07-17", "close": 11.31, "volume": 441709.0}, {"date": "2025-07-18", "close": 11.17, "volume": 265735.0}, {"date": "2025-07-21", "close": 10.97, "volume": 300984.0}, {"date": "2025-07-22", "close": 11.13, "volume": 258893.0}, {"date": "2025-07-23", "close": 11.17, "volume": 200111.0}, {"date": "2025-07-24", "close": 11.05, "volume": 407728.0}, {"date": "2025-07-25", "close": 11.05, "volume": 185689.0}, {"date": "2025-07-28", "close": 10.84, "volume": 203544.0}, {"date": "2025-07-29", "close": 10.87, "volume": 272680.0}, {"date": "2025-07-30", "close": 10.7, "volume": 251952.0}, {"date": "2025-07-31", "close": 10.75, "volume": 206205.0}, {"date": "2025-08-01", "close": 10.6, "volume": 170782.0}, {"date": "2025-08-04", "close": 10.62, "volume": 211396.0}, {"date": "2025-08-05", "close": 10.74, "volume": 195321.0}, {"date": "2025-08-06", "close": 10.86, "volume": 320019.0}, {"date": "2025-08-07", "close": 10.87, "volume": 402558.0}, {"date": "2025-08-08", "close": 10.98, "volume": 416214.0}, {"date": "2025-08-11", "close": 10.96, "volume": 395737.0}, {"date": "2025-08-12", "close": 11.1, "volume": 341383.0}, {"date": "2025-08-13", "close": 11.06, "volume": 232719.0}, {"date": "2025-08-14", "close": 10.94, "volume": 211560.0}, {"date": "2025-08-15", "close": 10.88, "volume": 186086.0}, {"date": "2025-08-18", "close": 10.65, "volume": 283765.0}, {"date": "2025-08-19", "close": 10.73, "volume": 206969.0}, {"date": "2025-08-20", "close": 10.62, "volume": 332274.0}, {"date": "2025-08-21", "close": 10.56, "volume": 184283.0}, {"date": "2025-08-22", "close": 10.67, "volume": 216042.0}, {"date": "2025-08-25", "close": 10.65, "volume": 178155.0}, {"date": "2025-08-26", "close": 10.65, "volume": 168610.0}, {"date": "2025-08-27", "close": 10.79, "volume": 217513.0}, {"date": "2025-08-28", "close": 10.75, "volume": 265130.0}, {"date": "2025-08-29", "close": 10.89, "volume": 292269.0}, {"date": "2025-09-02", "close": 10.8, "volume": 329782.0}, {"date": "2025-09-03", "close": 10.78, "volume": 264655.0}, {"date": "2025-09-04", "close": 10.72, "volume": 188117.0}, {"date": "2025-09-05", "close": 10.7, "volume": 138403.0}, {"date": "2025-09-08", "close": 10.64, "volume": 196462.0}, {"date": "2025-09-09", "close": 10.58, "volume": 222070.0}, {"date": "2025-09-10", "close": 10.49, "volume": 177240.0}, {"date": "2025-09-11", "close": 10.59, "volume": 202614.0}, {"date": "2025-09-12", "close": 10.43, "volume": 141894.0}, {"date": "2025-09-15", "close": 10.22, "volume": 266389.0}, {"date": "2025-09-16", "close": 10.23, "volume": 224569.0}, {"date": "2025-09-17", "close": 10.31, "volume": 136091.0}, {"date": "2025-09-18", "close": 10.47, "volume": 447211.0}, {"date": "2025-09-19", "close": 10.57, "volume": 365414.0}, {"date": "2025-09-22", "close": 10.28, "volume": 206814.0}, {"date": "2025-09-23", "close": 10.26, "volume": 148238.0}, {"date": "2025-09-24", "close": 10.25, "volume": 262875.0}, {"date": "2025-09-25", "close": 10.32, "volume": 218715.0}, {"date": "2025-09-26", "close": 10.26, "volume": 152550.0}, {"date": "2025-09-29", "close": 10.18, "volume": 185806.0}, {"date": "2025-09-30", "close": 10.16, "volume": 181263.0}, {"date": "2025-10-01", "close": 10.02, "volume": 252883.0}, {"date": "2025-10-02", "close": 10.23, "volume": 159706.0}, {"date": "2025-10-03", "close": 10.18, "volume": 181135.0}, {"date": "2025-10-06", "close": 10.04, "volume": 201818.0}, {"date": "2025-10-07", "close": 9.95, "volume": 193399.0}, {"date": "2025-10-08", "close": 9.95, "volume": 121401.0}, {"date": "2025-10-09", "close": 9.82, "volume": 187784.0}, {"date": "2025-10-10", "close": 9.6, "volume": 416474.0}, {"date": "2025-10-13", "close": 9.69, "volume": 323955.0}, {"date": "2025-10-14", "close": 9.62, "volume": 254484.0}, {"date": "2025-10-15", "close": 9.77, "volume": 462077.0}, {"date": "2025-10-16", "close": 9.71, "volume": 390347.0}, {"date": "2025-10-17", "close": 9.9, "volume": 653321.0}, {"date": "2025-10-20", "close": 9.88, "volume": 397042.0}, {"date": "2025-10-21", "close": 9.95, "volume": 215889.0}, {"date": "2025-10-22", "close": 9.92, "volume": 205106.0}, {"date": "2025-10-23", "close": 9.99, "volume": 275132.0}, {"date": "2025-10-24", "close": 9.98, "volume": 183435.0}, {"date": "2025-10-27", "close": 10.09, "volume": 247940.0}, {"date": "2025-10-28", "close": 10.14, "volume": 391853.0}, {"date": "2025-10-29", "close": 9.89, "volume": 285215.0}, {"date": "2025-10-30", "close": 9.76, "volume": 252007.0}, {"date": "2025-10-31", "close": 9.89, "volume": 188220.0}, {"date": "2025-11-03", "close": 9.91, "volume": 324581.0}, {"date": "2025-11-04", "close": 9.85, "volume": 252775.0}, {"date": "2025-11-05", "close": 9.78, "volume": 241287.0}, {"date": "2025-11-06", "close": 9.71, "volume": 164668.0}, {"date": "2025-11-07", "close": 9.89, "volume": 342063.0}, {"date": "2025-11-10", "close": 9.82, "volume": 236111.0}, {"date": "2025-11-11", "close": 9.82, "volume": 290820.0}, {"date": "2025-11-12", "close": 9.98, "volume": 268056.0}, {"date": "2025-11-13", "close": 9.83, "volume": 227611.0}, {"date": "2025-11-14", "close": 9.85, "volume": 224203.0}, {"date": "2025-11-17", "close": 9.31, "volume": 1777923.0}, {"date": "2025-11-18", "close": 9.09, "volume": 685542.0}, {"date": "2025-11-19", "close": 8.97, "volume": 407807.0}, {"date": "2025-11-20", "close": 8.85, "volume": 600582.0}, {"date": "2025-11-21", "close": 8.88, "volume": 775214.0}, {"date": "2025-11-24", "close": 8.64, "volume": 688544.0}, {"date": "2025-11-25", "close": 8.99, "volume": 659261.0}, {"date": "2025-11-26", "close": 9.15, "volume": 350915.0}, {"date": "2025-11-28", "close": 9.19, "volume": 225849.0}, {"date": "2025-12-01", "close": 9.14, "volume": 338358.0}, {"date": "2025-12-02", "close": 9.15, "volume": 280166.0}, {"date": "2025-12-03", "close": 9.21, "volume": 472093.0}, {"date": "2025-12-04", "close": 9.16, "volume": 385635.0}, {"date": "2025-12-05", "close": 9.16, "volume": 517475.0}, {"date": "2025-12-08", "close": 9.18, "volume": 379698.0}, {"date": "2025-12-09", "close": 9.17, "volume": 307567.0}, {"date": "2025-12-10", "close": 9.26, "volume": 540767.0}, {"date": "2025-12-11", "close": 9.25, "volume": 443042.0}, {"date": "2025-12-12", "close": 9.32, "volume": 229740.0}, {"date": "2025-12-15", "close": 9.06, "volume": 649734.0}, {"date": "2025-12-16", "close": 8.98, "volume": 390389.0}, {"date": "2025-12-17", "close": 9.08, "volume": 286893.0}, {"date": "2025-12-18", "close": 9.05, "volume": 287681.0}, {"date": "2025-12-19", "close": 8.9, "volume": 648648.0}, {"date": "2025-12-22", "close": 8.78, "volume": 368548.0}, {"date": "2025-12-23", "close": 8.77, "volume": 339392.0}, {"date": "2025-12-24", "close": 8.9, "volume": 198220.0}, {"date": "2025-12-26", "close": 8.93, "volume": 279186.0}, {"date": "2025-12-29", "close": 8.91, "volume": 424356.0}, {"date": "2025-12-30", "close": 9.04, "volume": 414311.0}, {"date": "2025-12-31", "close": 8.93, "volume": 291377.0}, {"date": "2026-01-02", "close": 9.04, "volume": 204143.0}, {"date": "2026-01-05", "close": 9.22, "volume": 316947.0}, {"date": "2026-01-06", "close": 9.28, "volume": 383682.0}, {"date": "2026-01-07", "close": 9.12, "volume": 416781.0}, {"date": "2026-01-08", "close": 9.22, "volume": 287647.0}, {"date": "2026-01-09", "close": 9.3, "volume": 277295.0}, {"date": "2026-01-12", "close": 9.26, "volume": 161160.0}, {"date": "2026-01-13", "close": 9.26, "volume": 257599.0}, {"date": "2026-01-14", "close": 9.42, "volume": 228285.0}, {"date": "2026-01-15", "close": 9.59, "volume": 287349.0}, {"date": "2026-01-16", "close": 9.39, "volume": 298434.0}, {"date": "2026-01-20", "close": 9.22, "volume": 279543.0}, {"date": "2026-01-21", "close": 9.36, "volume": 200018.0}, {"date": "2026-01-22", "close": 9.41, "volume": 158838.0}, {"date": "2026-01-23", "close": 9.34, "volume": 150088.0}, {"date": "2026-01-26", "close": 9.21, "volume": 311172.0}, {"date": "2026-01-27", "close": 9.11, "volume": 345831.0}, {"date": "2026-01-28", "close": 9.15, "volume": 484522.0}, {"date": "2026-01-29", "close": 9.27, "volume": 332962.0}, {"date": "2026-01-30", "close": 9.16, "volume": 447315.0}, {"date": "2026-02-02", "close": 9.09, "volume": 316099.0}, {"date": "2026-02-03", "close": 8.96, "volume": 341554.0}, {"date": "2026-02-04", "close": 8.95, "volume": 525951.0}, {"date": "2026-02-05", "close": 8.88, "volume": 837219.0}, {"date": "2026-02-06", "close": 8.85, "volume": 451306.0}, {"date": "2026-02-09", "close": 8.76, "volume": 306643.0}, {"date": "2026-02-10", "close": 8.89, "volume": 422498.0}, {"date": "2026-02-11", "close": 8.82, "volume": 245988.0}, {"date": "2026-02-12", "close": 8.74, "volume": 368975.0}, {"date": "2026-02-13", "close": 8.59, "volume": 433610.0}, {"date": "2026-02-17", "close": 8.46, "volume": 359150.0}, {"date": "2026-02-18", "close": 8.45, "volume": 376430.0}, {"date": "2026-02-19", "close": 8.41, "volume": 575815.0}, {"date": "2026-02-20", "close": 8.25, "volume": 374970.0}, {"date": "2026-02-23", "close": 8.04, "volume": 353740.0}, {"date": "2026-02-24", "close": 8.1, "volume": 406999.0}, {"date": "2026-02-25", "close": 8.12, "volume": 463152.0}, {"date": "2026-02-26", "close": 8.2, "volume": 492952.0}, {"date": "2026-02-27", "close": 7.75, "volume": 676490.0}, {"date": "2026-03-02", "close": 7.9, "volume": 590281.0}, {"date": "2026-03-03", "close": 7.97, "volume": 474674.0}, {"date": "2026-03-04", "close": 8.08, "volume": 457331.0}, {"date": "2026-03-05", "close": 7.97, "volume": 431555.0}, {"date": "2026-03-06", "close": 7.88, "volume": 374057.0}, {"date": "2026-03-09", "close": 7.88, "volume": 521769.0}, {"date": "2026-03-10", "close": 7.39, "volume": 677634.0}, {"date": "2026-03-11", "close": 7.33, "volume": 528054.0}, {"date": "2026-03-12", "close": 7.16, "volume": 470544.0}, {"date": "2026-03-13", "close": 6.63, "volume": 1061546.0}, {"date": "2026-03-16", "close": 6.74, "volume": 875972.0}, {"date": "2026-03-17", "close": 7.03, "volume": 407570.0}, {"date": "2026-03-18", "close": 7.04, "volume": 472509.0}, {"date": "2026-03-19", "close": 7.03, "volume": 445776.0}, {"date": "2026-03-20", "close": 6.84, "volume": 445593.0}, {"date": "2026-03-23", "close": 7.13, "volume": 517694.0}, {"date": "2026-03-24", "close": 7.06, "volume": 583910.0}, {"date": "2026-03-25", "close": 7.02, "volume": 693526.0}, {"date": "2026-03-26", "close": 6.81, "volume": 509242.0}, {"date": "2026-03-27", "close": 6.6, "volume": 552174.0}, {"date": "2026-03-30", "close": 6.82, "volume": 755915.0}, {"date": "2026-03-31", "close": 6.87, "volume": 524251.0}, {"date": "2026-04-01", "close": 6.8, "volume": 416474.0}, {"date": "2026-04-02", "close": 6.89, "volume": 382285.0}, {"date": "2026-04-06", "close": 6.91, "volume": 606420.0}, {"date": "2026-04-07", "close": 6.72, "volume": 468024.0}, {"date": "2026-04-08", "close": 6.6, "volume": 832118.0}, {"date": "2026-04-09", "close": 6.59, "volume": 937350.0}, {"date": "2026-04-10", "close": 6.59, "volume": 621253.0}, {"date": "2026-04-13", "close": 6.55, "volume": 786073.0}, {"date": "2026-04-14", "close": 6.49, "volume": 2951678.0}, {"date": "2026-04-15", "close": 6.8, "volume": 1119155.0}, {"date": "2026-04-16", "close": 6.69, "volume": 648055.0}, {"date": "2026-04-17", "close": 6.77, "volume": 573602.0}, {"date": "2026-04-20", "close": 6.73, "volume": 543998.0}, {"date": "2026-04-21", "close": 6.59, "volume": 791901.0}, {"date": "2026-04-22", "close": 6.67, "volume": 522961.0}, {"date": "2026-04-23", "close": 6.42, "volume": 667424.0}, {"date": "2026-04-24", "close": 6.42, "volume": 526611.0}, {"date": "2026-04-27", "close": 6.39, "volume": 619484.0}, {"date": "2026-04-28", "close": 6.6, "volume": 610703.0}, {"date": "2026-04-29", "close": 6.5, "volume": 405090.0}, {"date": "2026-04-30", "close": 6.73, "volume": 409271.0}, {"date": "2026-05-01", "close": 6.85, "volume": 433451.0}, {"date": "2026-05-04", "close": 6.89, "volume": 346154.0}, {"date": "2026-05-05", "close": 6.81, "volume": 404085.0}, {"date": "2026-05-06", "close": 6.81, "volume": 525103.0}, {"date": "2026-05-07", "close": 6.83, "volume": 562010.0}, {"date": "2026-05-08", "close": 6.54, "volume": 1622687.0}, {"date": "2026-05-11", "close": 6.49, "volume": 1056416.0}, {"date": "2026-05-12", "close": 6.66, "volume": 961723.0}, {"date": "2026-05-13", "close": 6.52, "volume": 535352.0}, {"date": "2026-05-14", "close": 6.67, "volume": 1146224.0}, {"date": "2026-05-15", "close": 6.65, "volume": 1208831.0}, {"date": "2026-05-18", "close": 6.32, "volume": 1641378.0}, {"date": "2026-05-19", "close": 6.29, "volume": 741483.0}, {"date": "2026-05-20", "close": 6.36, "volume": 643457.0}, {"date": "2026-05-21", "close": 6.32, "volume": 455863.0}, {"date": "2026-05-22", "close": 6.32, "volume": 450872.0}, {"date": "2026-05-26", "close": 6.43, "volume": 378030.0}, {"date": "2026-05-27", "close": 6.4, "volume": 420716.0}, {"date": "2026-05-28", "close": 6.53, "volume": 446733.0}, {"date": "2026-05-29", "close": 6.47, "volume": 536563.0}, {"date": "2026-06-01", "close": 6.54, "volume": 407402.0}, {"date": "2026-06-02", "close": 6.52, "volume": 467824.0}, {"date": "2026-06-03", "close": 6.28, "volume": 739827.0}, {"date": "2026-06-04", "close": 6.37, "volume": 405591.0}, {"date": "2026-06-05", "close": 6.16, "volume": 615410.0}, {"date": "2026-06-08", "close": 6.01, "volume": 547179.0}, {"date": "2026-06-09", "close": 5.96, "volume": 782244.0}, {"date": "2026-06-10", "close": 6.05, "volume": 460375.0}, {"date": "2026-06-11", "close": 6.09, "volume": 459109.0}, {"date": "2026-06-12", "close": 6.03, "volume": 340869.0}, {"date": "2026-06-15", "close": 5.6, "volume": 1305053.0}, {"date": "2026-06-16", "close": 5.7, "volume": 606961.0}, {"date": "2026-06-17", "close": 5.49, "volume": 650888.0}, {"date": "2026-06-18", "close": 5.57, "volume": 570824.0}, {"date": "2026-06-22", "close": 5.36, "volume": 496915.0}, {"date": "2026-06-23", "close": 5.39, "volume": 646599.0}, {"date": "2026-06-24", "close": 5.28, "volume": 395735.0}, {"date": "2026-06-25", "close": 5.26, "volume": 552267.0}, {"date": "2026-06-26", "close": 5.3, "volume": 549360.0}, {"date": "2026-06-29", "close": 5.48, "volume": 475359.0}, {"date": "2026-06-30", "close": 5.61, "volume": 471798.0}, {"date": "2026-07-01", "close": 5.6, "volume": 814317.0}, {"date": "2026-07-02", "close": 5.49, "volume": 858710.0}, {"date": "2026-07-06", "close": 5.59, "volume": 689293.0}, {"date": "2026-07-07", "close": 5.34, "volume": 1207146.0}, {"date": "2026-07-08", "close": 5.31, "volume": 1063442.0}, {"date": "2026-07-09", "close": 5.27, "volume": 505611.0}, {"date": "2026-07-10", "close": 5.33, "volume": 561968.0}, {"date": "2026-07-13", "close": 5.29, "volume": 994536.0}, {"date": "2026-07-14", "close": 5.76, "volume": 1239618.0}, {"date": "2026-07-15", "close": 5.62, "volume": 777149.0}, {"date": "2026-07-16", "close": 5.77, "volume": 574108.0}, {"date": "2026-07-17", "close": 5.63, "volume": 336707.0}, {"date": "2026-07-20", "close": 5.64, "volume": 450765.0}, {"date": "2026-07-21", "close": 5.6, "volume": 310624.0}, {"date": "2026-07-22", "close": 5.5, "volume": 489063.0}, {"date": "2026-07-23", "close": 5.47, "volume": 354916.0}, {"date": "2026-07-24", "close": 5.355, "volume": 348074.0}, {"date": "2026-07-27", "close": 5.45, "volume": 348124.0}, {"date": "2026-07-28", "close": 5.52, "volume": 461969.0}, {"date": "2026-07-29", "close": 5.54, "volume": 428464.0}, {"date": "2026-07-30", "close": 5.52, "volume": 354876.0}, {"date": "2026-07-31", "close": 5.46, "volume": 397901.0}, {"date": "2026-08-03", "close": 5.7, "volume": 483670.0}, {"date": "2026-08-04", "close": 5.79, "volume": 318968.0}, {"date": "2026-08-05", "close": 5.75, "volume": 500257.0}, {"date": "2026-08-06", "close": 5.98, "volume": 944668.0}, {"date": "2026-08-07", "close": 6.84, "volume": 1953306.0}, {"date": "2026-08-10", "close": 6.63, "volume": 1268812.0}, {"date": "2026-08-11", "close": 6.7, "volume": 688192.0}, {"date": "2026-08-12", "close": 6.78, "volume": 608363.0}, {"date": "2026-08-13", "close": 6.97, "volume": 800363.0}, {"date": "2026-08-14", "close": 6.92, "volume": 729588.0}, {"date": "2026-08-17", "close": 6.45, "volume": 625477.0}, {"date": "2026-08-18", "close": 6.69, "volume": 622477.0}, {"date": "2026-08-19", "close": 6.65, "volume": 634565.0}, {"date": "2026-08-20", "close": 6.6, "volume": 614097.0}, {"date": "2026-08-21", "close": 6.64, "volume": 506535.0}, {"date": "2026-08-24", "close": 6.57, "volume": 409132.0}, {"date": "2026-08-25", "close": 6.56, "volume": 369343.0}, {"date": "2026-08-26", "close": 6.53, "volume": 277270.0}, {"date": "2026-08-27", "close": 6.58, "volume": 448354.0}, {"date": "2026-08-28", "close": 6.59, "volume": 569209.0}, {"date": "2026-08-31", "close": 6.68, "volume": 696412.0}, {"date": "2026-09-01", "close": 6.61, "volume": 322104.0}, {"date": "2026-09-02", "close": 6.67, "volume": 345507.0}, {"date": "2026-09-03", "close": 6.6, "volume": 277386.0}, {"date": "2026-09-04", "close": 6.65, "volume": 243486.0}, {"date": "2026-09-08", "close": 6.57, "volume": 423375.0}, {"date": "2026-09-09", "close": 6.54, "volume": 380047.0}], "refreshing": true}