{"ticker": "BZFD", "overview": {"cik": "1828972", "ticker": "BZFD", "name": "BuzzFeed, Inc.", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001828972-26-000151", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-044350", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001493152-26-044345", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001828972-26-000146", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001493152-26-042804", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-042803", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001828972-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001828972-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001602273-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001497617-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002136747-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002136171-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002135290-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002135506-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001578621-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001961294-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001999846-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001886657-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001828972-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001828972-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001828972-26-000125", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001828972-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001828972-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001828972-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001828972-26-000118", "price_sensitive": false}]}, "description": "BuzzFeed, Inc. trades as BZFD on the NASDAQ and is registered in the United States, classified under Communications Services, NEC (SIC 4899). Privy Trades holds 277 insider filings for the company, from June 2022 to June 2026. Across those, 12 insiders disclosed 7 open-market purchases totalling $666.67K against 27 sales totalling $41.80M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 666668.36, "sell_n": 27, "sell_sum": 41798754.055199996, "net": -41132085.695199996, "insiders": 12, "first_date": "2022-06-06", "last_date": "2026-06-17"}, "metrics": {"ticker": "BZFD", "has_prices": true, "as_of": "2026-09-18", "last": 1.12, "prev_close": 1.1, "change": 0.020000000000000018, "change_pct": 0.018181818181818195, "session_volume": 244040.0, "vwap_5": 1.0973352712011972, "vwap_20": 1.1423391142106272, "vwap_60": 1.2782574205278174, "vwap_250": 1.3164243504529085, "high_52w": 2.09, "low_52w": 0.5672, "avg_volume_20": 334525.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001828972-26-000154", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Stanley Eric Washington", "who_key": "Washington Stanley Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000154/0001828972-26-000154-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "13DG-0001493152-26-042803", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Allen Family Digital, LLC", "who_key": "Allen Family Digital, 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": "Communications Services, NEC", "country": "United States", "headline": "Allen Family Digital, LLC moves to a 53.5% activist stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/2136301/0001493152-26-042803-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "0001497617-26-000007", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Janet L. Rolle", "who_key": "Rolle Janet L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000149761726000007/0001497617-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001602273-26-000015", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Adam Rothstein", "who_key": "Rothstein Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000160227326000015/0001602273-26-000015-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0002135290-26-000005", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Chris Malone", "who_key": "Malone Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135290/000213529026000005/0002135290-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "0002136171-26-000005", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Eric Gould", "who_key": "Gould Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136171/000213617126000005/0002136171-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "0002136747-26-000005", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Terence Hill", "who_key": "Hill Terence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136747/000213674726000005/0002136747-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "0002135506-26-000005", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Sydnie Karras", "who_key": "Karras Sydnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135506/000213550626000005/0002135506-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "13DG-0001578621-26-000132", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. moves to a 0.7% passive stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001578621-26-000132-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001961294-26-000004", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "David Arroyo", "who_key": "Arroyo David", "role": "CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19628.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961294/000196129426000004/0001961294-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "0001999846-26-000004", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Matthew Omer", "who_key": "Omer Matthew", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7906.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999846/000199984626000004/0001999846-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "0001886657-26-000006", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Jonah Peretti", "who_key": "Peretti Jonah", "role": "President of BuzzFeed AI, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2961.7299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "President files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886657/000188665726000006/0001886657-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "0001828972-26-000119", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Sydnie Karras", "who_key": "Karras Sydnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000119/0001828972-26-000119-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001828972-26-000120", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Terence Hill", "who_key": "Hill Terence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000120/0001828972-26-000120-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001828972-26-000114", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Chris Malone", "who_key": "Malone Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000114/0001828972-26-000114-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001828972-26-000115", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Janet L. Rolle", "who_key": "Rolle Janet L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000115/0001828972-26-000115-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001828972-26-000116", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Eric Gould", "who_key": "Gould Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000116/0001828972-26-000116-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001828972-26-000117", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Stanley Eric Washington", "who_key": "Washington Stanley Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000117/0001828972-26-000117-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001828972-26-000118", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Adam Rothstein", "who_key": "Rothstein Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000118/0001828972-26-000118-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001193125-26-277763", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Allen Family Digital, LLC", "who_key": "Allen Family Digital, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5760000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000119312526277763/0001193125-26-277763-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001828972-26-000104", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Eric Gould", "who_key": "Gould Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47520.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "That makes 4 insiders into BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000104/0001828972-26-000104-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001828972-26-000105", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Chris Malone", "who_key": "Malone Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.84, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000105/0001828972-26-000105-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001828972-26-000106", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Sydnie Karras", "who_key": "Karras Sydnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24480.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $24K of BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000106/0001828972-26-000106-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001828972-26-000107", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Terence Hill", "who_key": "Hill Terence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29999.52, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $30K of BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000107/0001828972-26-000107-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "13DG-0001493152-26-029650", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Allen Family Digital, LLC", "who_key": "Allen Family Digital, 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": "Communications Services, NEC", "country": "United States", "headline": "Allen Family Digital, LLC moves to a 53% activist stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/2136301/0001493152-26-029650-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199661}, {"id": "13DG-0001891865-26-000010", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. adjusts its stake in BZFD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001891865-26-000010-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}, {"id": "0001828972-26-000089", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Jonah Peretti", "who_key": "Peretti Jonah", "role": "President of BuzzFeed AI, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "President files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000089/0001828972-26-000089-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}, {"id": "0001828972-26-000091", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Adam Rothstein", "who_key": "Rothstein Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000091/0001828972-26-000091-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}, {"id": "0001828972-26-000092", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Janet L. Rolle", "who_key": "Rolle Janet L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000092/0001828972-26-000092-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}, {"id": "0001828972-26-000093", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Gregory Coleman", "who_key": "COLEMAN GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BZFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000093/0001828972-26-000093-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231341}], "recent_buys": [{"id": "0001828972-26-000107", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Terence Hill", "who_key": "Hill Terence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29999.52, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $30K of BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000107/0001828972-26-000107-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001828972-26-000106", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Sydnie Karras", "who_key": "Karras Sydnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24480.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $24K of BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000106/0001828972-26-000106-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001828972-26-000105", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Chris Malone", "who_key": "Malone Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.84, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000105/0001828972-26-000105-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001828972-26-000104", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Eric Gould", "who_key": "Gould Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47520.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "That makes 4 insiders into BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897226000104/0001828972-26-000104-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001209191-22-035435", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Adam Rothstein", "who_key": "Rothstein Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99071.5, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "5 insiders now buying BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000120919122035435/0001209191-22-035435-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316461}, {"id": "0001209191-22-035163", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Gregory Coleman", "who_key": "COLEMAN GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 207637.5, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "6 insiders now buying BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000120919122035163/0001209191-22-035163-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319341}, {"id": "0001209191-22-035100", "src": "INSIDERS", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Adam Rothstein", "who_key": "Rothstein Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 232960.0, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "7 insiders now buying BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000120919122035100/0001209191-22-035100-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319341}], "institutional": [{"id": "13DG-0001493152-26-042803", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Allen Family Digital, LLC", "who_key": "Allen Family Digital, 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": "Communications Services, NEC", "country": "United States", "headline": "Allen Family Digital, LLC moves to a 53.5% activist stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/2136301/0001493152-26-042803-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "13DG-0001578621-26-000132", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. moves to a 0.7% passive stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001578621-26-000132-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001493152-26-029650", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Allen Family Digital, LLC", "who_key": "Allen Family Digital, 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": "Communications Services, NEC", "country": "United States", "headline": "Allen Family Digital, LLC moves to a 53% activist stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/2136301/0001493152-26-029650-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199661}, {"id": "13DG-0001213900-26-068173", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. takes a 5.6% passive stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001213900-26-068173-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001213900-26-068243", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. moves to a 4.7% passive stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001213900-26-068243-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-05-20", "mins": 239981}, {"id": "13DG-0001493152-26-026459", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "Allen Family Digital, LLC", "who_key": "Allen Family Digital, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Allen Family Digital, LLC takes a 52.4% activist stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/2136301/0001493152-26-026459-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-26", "mins": 231341}, {"id": "13DG-0001104659-26-067691", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. moves to a 2.54% activist stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001104659-26-067691-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231341}, {"id": "13DG-0001891865-26-000010", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. adjusts its stake in BZFD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001891865-26-000010-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}, {"id": "13DG-0001578621-26-000091", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. takes a 6.3% passive stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001578621-26-000091-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002007997-26-000002", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. takes a activist stake in BZFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0002007997-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0001891865-26-000006", "src": "13DG", "ticker": "BZFD", "cik": "1828972", "company": "BuzzFeed, Inc.", "company_raw": "BuzzFeed, Inc.", "who": "BuzzFeed, Inc.", "who_key": "BuzzFeed, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BuzzFeed, Inc. adjusts its stake in BZFD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/0001891865-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}], "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": "BuzzFeed, Inc. - Class A Common Stock", "new_value": "BuzzFeed, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828972", "applied": 1, "detected_at": "2026-10-23T11:18:48.163757"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BuzzFeed, Inc. - Warrant", "new_value": "BuzzFeed, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828972", "applied": 1, "detected_at": "2026-09-10T23:37:59.247525"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BZFD", "new_value": "BuzzFeed, Inc. - Class A Common Stock", "effective": "", "evidence": "BZFD is listed again under the same company (BuzzFeed, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.845278"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BZFDW", "new_value": "BuzzFeed, Inc. - Warrant", "effective": "", "evidence": "BZFDW is listed again under the same company (BuzzFeed, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.570230"}]}, "key_people": [{"who": "Comcast Corp", "who_key": "COMCAST CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 38427799.8925, "net": -38427799.8925, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10145821.2928, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095010324007059/0000950103-24-007059-index.htm"}, {"action": "SELL", "amount": 1074750.2556, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095010323002652/0000950103-23-002652-index.htm"}, {"action": "SELL", "amount": 11527647.3697, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095010323001910/0000950103-23-001910-index.htm"}, {"action": "SELL", "amount": 15679580.974399999, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095010323001657/0000950103-23-001657-index.htm"}], "latest": {"action": "SELL", "amount": 10145821.2928, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095010324007059/0000950103-24-007059-index.htm"}}, {"who": "NEW Enterprise Associates 13 LP", "who_key": "NEW ENTERPRISE ASSOCIATES 13 LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 938843.4493, "net": -938843.4493, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 798005.7474, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025039628/0000950170-25-039628-index.htm"}, {"action": "SELL", "amount": 96221.8052, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025037454/0000950170-25-037454-index.htm"}, {"action": "SELL", "amount": 44615.8967, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025035077/0000950170-25-035077-index.htm"}], "latest": {"action": "SELL", "amount": 798005.7474, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025039628/0000950170-25-039628-index.htm"}}, {"who": "Patrick J. Kerins", "who_key": "KERINS PATRICK J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 938843.4493, "net": -938843.4493, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 798005.7474, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025039633/0000950170-25-039633-index.htm"}, {"action": "SELL", "amount": 96221.8052, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025037475/0000950170-25-037475-index.htm"}, {"action": "SELL", "amount": 44615.8967, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025035081/0000950170-25-035081-index.htm"}], "latest": {"action": "SELL", "amount": 798005.7474, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000095017025039633/0000950170-25-039633-index.htm"}}, {"who": "John S. Johnson III", "who_key": "Johnson John S. III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 693091.1704000001, "net": -693091.1704000001, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122310.00000000001, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000182/0001828972-25-000182-index.htm"}, {"action": "SELL", "amount": 296067.2, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897224000153/0001828972-24-000153-index.htm"}, {"action": "SELL", "amount": 9440.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897224000006/0001828972-24-000006-index.htm"}, {"action": "SELL", "amount": 5400.0, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897224000004/0001828972-24-000004-index.htm"}, {"action": "SELL", "amount": 11530.0, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897224000002/0001828972-24-000002-index.htm"}, {"action": "SELL", "amount": 15871.8123, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897223000166/0001828972-23-000166-index.htm"}, {"action": "SELL", "amount": 46319.5028, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897223000164/0001828972-23-000164-index.htm"}, {"action": "SELL", "amount": 54013.385, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897223000162/0001828972-23-000162-index.htm"}, {"action": "SELL", "amount": 132139.2703, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897223000160/0001828972-23-000160-index.htm"}], "latest": {"action": "SELL", "amount": 122310.00000000001, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000182/0001828972-25-000182-index.htm"}}, {"who": "Adam Rothstein", "who_key": "Rothstein Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 332031.5, "sold": 300660.0, "net": 31371.5, "trades": 3, "top_score": 58.4, "lean": "buying", "history": [{"action": "SELL", "amount": 300660.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000227/0001828972-25-000227-index.htm"}, {"action": "BUY", "amount": 99071.5, "date": "2022-06-08", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000120919122035435/0001209191-22-035435-index.htm"}, {"action": "BUY", "amount": 232960.0, "date": "2022-06-06", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000120919122035100/0001209191-22-035100-index.htm"}], "latest": {"action": "SELL", "amount": 300660.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000227/0001828972-25-000227-index.htm"}}, {"who": "Angela Acharia", "who_key": "Acharia Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 292218.908, "net": -292218.908, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113376.15800000001, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000228/0001828972-25-000228-index.htm"}, {"action": "SELL", "amount": 48440.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000224/0001828972-25-000224-index.htm"}, {"action": "SELL", "amount": 2402.9500000000003, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000221/0001828972-25-000221-index.htm"}, {"action": "SELL", "amount": 127999.79999999999, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000219/0001828972-25-000219-index.htm"}], "latest": {"action": "SELL", "amount": 113376.15800000001, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000228/0001828972-25-000228-index.htm"}}, {"who": "Gregory Coleman", "who_key": "COLEMAN GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 207637.5, "sold": 0, "net": 207637.5, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 207637.5, "date": "2022-06-06", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000120919122035163/0001209191-22-035163-index.htm"}], "latest": {"action": "BUY", "amount": 207637.5, "date": "2022-06-06", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000120919122035163/0001209191-22-035163-index.htm"}}, {"who": "Janet L. Rolle", "who_key": "Rolle Janet L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 207297.18570000003, "net": -207297.18570000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47912.01870000001, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000230/0001828972-25-000230-index.htm"}, {"action": "SELL", "amount": 51723.3516, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000167/0001828972-25-000167-index.htm"}, {"action": "SELL", "amount": 107661.8154, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897224000253/0001828972-24-000253-index.htm"}], "latest": {"action": "SELL", "amount": 47912.01870000001, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828972/000182897225000230/0001828972-25-000230-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001828972-26-000151", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-044350", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001493152-26-044345", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001828972-26-000146", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001493152-26-042804", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-042803", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001828972-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001828972-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001602273-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001497617-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002136747-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002136171-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002135290-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002135506-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001578621-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001961294-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001999846-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001886657-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001828972-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001828972-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001828972-26-000125", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001828972-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001828972-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001828972-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001828972-26-000118", "price_sensitive": false}], "performance": {"ticker": "BZFD", "has_prices": true, "summary": {"n": 7, "avg": -0.5011625975751536, "win_rate": 0.0, "best": -0.22222222222222213, "worst": -0.874439461883408, "as_of": "2026-09-18"}, "buys": [{"who": "Hill Terence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29999.52, "date": "2026-06-17", "score": 32.9, "ref_price": 1.44, "return": -0.22222222222222213}, {"who": "Karras Sydnie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24480.0, "date": "2026-06-17", "score": 31.9, "ref_price": 1.44, "return": -0.22222222222222213}, {"who": "Malone Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.84, "date": "2026-06-17", "score": 32.0, "ref_price": 1.44, "return": -0.22222222222222213}, {"who": "Gould Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47520.0, "date": "2026-06-17", "score": 35.2, "ref_price": 1.44, "return": -0.22222222222222213}, {"who": "Rothstein Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99071.5, "date": "2022-06-08", "score": 42.3, "ref_price": 8.64, "return": -0.8703703703703703}, {"who": "COLEMAN GREGORY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207637.5, "date": "2022-06-06", "score": 45.1, "ref_price": 8.92, "return": -0.874439461883408}, {"who": "Rothstein Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 232960.0, "date": "2022-06-06", "score": 58.4, "ref_price": 8.92, "return": -0.874439461883408}]}, "price_series": [{"date": "2021-03-05", "close": 39.16, "volume": 760.0}, {"date": "2021-03-08", "close": 39.08, "volume": 2057.0}, {"date": "2021-03-09", "close": 39.96, "volume": 14085.0}, {"date": "2021-03-10", "close": 39.64, "volume": 48803.0}, {"date": "2021-03-11", "close": 39.96, "volume": 184172.0}, {"date": "2021-03-12", "close": 39.84, "volume": 91903.0}, {"date": "2021-03-15", "close": 39.76, "volume": 55101.0}, {"date": "2021-03-16", "close": 39.8, "volume": 21215.0}, {"date": "2021-03-17", "close": 39.52, "volume": 4570.0}, {"date": "2021-03-18", "close": 39.4, "volume": 117899.0}, {"date": "2021-03-19", "close": 39.6, "volume": 151043.0}, {"date": "2021-03-22", "close": 40.12, "volume": 32381.0}, {"date": "2021-03-23", "close": 39.36, "volume": 60531.0}, {"date": "2021-03-24", "close": 38.84, "volume": 57607.0}, {"date": "2021-03-25", "close": 38.64, "volume": 10051.0}, {"date": "2021-03-26", "close": 39.0, "volume": 4320.0}, {"date": "2021-03-29", "close": 39.2, "volume": 38384.0}, {"date": "2021-03-30", "close": 38.96, "volume": 14163.0}, {"date": "2021-03-31", "close": 38.76, "volume": 31796.0}, {"date": "2021-04-01", "close": 38.96, "volume": 1273.0}, {"date": "2021-04-05", "close": 39.16, "volume": 33673.0}, {"date": "2021-04-06", "close": 39.24, "volume": 4676.0}, {"date": "2021-04-07", "close": 39.4, "volume": 8657.0}, {"date": "2021-04-08", "close": 39.6, "volume": 5907.0}, {"date": "2021-04-09", "close": 39.7404, "volume": 16781.0}, {"date": "2021-04-12", "close": 39.48, "volume": 30520.0}, {"date": "2021-04-13", "close": 39.466, "volume": 324.0}, {"date": "2021-04-14", "close": 39.64, "volume": 3415.0}, {"date": "2021-04-15", "close": 39.24, "volume": 49339.0}, {"date": "2021-04-16", "close": 39.32, "volume": 4951.0}, {"date": "2021-04-19", "close": 39.2, "volume": 1762.0}, {"date": "2021-04-20", "close": 39.12, "volume": 27455.0}, {"date": "2021-04-21", "close": 39.12, "volume": 5240.0}, {"date": "2021-04-22", "close": 39.16, "volume": 1336.0}, {"date": "2021-04-23", "close": 39.4, "volume": 1902.0}, {"date": "2021-04-26", "close": 39.2404, "volume": 636.0}, {"date": "2021-04-27", "close": 39.08, "volume": 2557.0}, {"date": "2021-04-28", "close": 39.16, "volume": 70.0}, {"date": "2021-04-29", "close": 39.32, "volume": 12466.0}, {"date": "2021-04-30", "close": 39.44, "volume": 12609.0}, {"date": "2021-05-03", "close": 39.36, "volume": 1404.0}, {"date": "2021-05-04", "close": 39.72, "volume": 59856.0}, {"date": "2021-05-05", "close": 39.2, "volume": 8990.0}, {"date": "2021-05-06", "close": 39.2004, "volume": 2064.0}, {"date": "2021-05-07", "close": 39.12, "volume": 4666.0}, {"date": "2021-05-10", "close": 39.1592, "volume": 282.0}, {"date": "2021-05-11", "close": 39.0, "volume": 68120.0}, {"date": "2021-05-12", "close": 38.96, "volume": 14006.0}, {"date": "2021-05-13", "close": 38.76, "volume": 4263.0}, {"date": "2021-05-14", "close": 38.8556, "volume": 384.0}, {"date": "2021-05-17", "close": 38.8, "volume": 66699.0}, {"date": "2021-05-18", "close": 38.64, "volume": 63387.0}, {"date": "2021-05-19", "close": 38.72, "volume": 18515.0}, {"date": "2021-05-20", "close": 38.52, "volume": 39778.0}, {"date": "2021-05-21", "close": 38.6, "volume": 31271.0}, {"date": "2021-05-24", "close": 38.8, "volume": 5316.0}, {"date": "2021-05-25", "close": 38.84, "volume": 1381.0}, {"date": "2021-05-26", "close": 38.72, "volume": 995.0}, {"date": "2021-05-27", "close": 38.66, "volume": 1785.0}, {"date": "2021-05-28", "close": 38.66, "volume": null}, {"date": "2021-06-01", "close": 38.64, "volume": 3634.0}, {"date": "2021-06-02", "close": 38.64, "volume": null}, {"date": "2021-06-03", "close": 38.76, "volume": 417.0}, {"date": "2021-06-04", "close": 38.96, "volume": 435.0}, {"date": "2021-06-07", "close": 38.76, "volume": 244.0}, {"date": "2021-06-08", "close": 38.72, "volume": 598.0}, {"date": "2021-06-09", "close": 38.968, "volume": 1700.0}, {"date": "2021-06-10", "close": 39.2, "volume": 14200.0}, {"date": "2021-06-11", "close": 39.4, "volume": 3093.0}, {"date": "2021-06-14", "close": 39.2, "volume": 2291.0}, {"date": "2021-06-15", "close": 39.24, "volume": 430.0}, {"date": "2021-06-16", "close": 39.2, "volume": 1925.0}, {"date": "2021-06-17", "close": 39.2, "volume": 6808.0}, {"date": "2021-06-18", "close": 39.08, "volume": 58.0}, {"date": "2021-06-21", "close": 39.2, "volume": 2518.0}, {"date": "2021-06-22", "close": 39.2, "volume": null}, {"date": "2021-06-23", "close": 39.12, "volume": 36857.0}, {"date": "2021-06-24", "close": 39.48, "volume": 653817.0}, {"date": "2021-06-25", "close": 39.76, "volume": 200704.0}, {"date": "2021-06-28", "close": 39.6, "volume": 235266.0}, {"date": "2021-06-29", "close": 39.6, "volume": 348155.0}, {"date": "2021-06-30", "close": 39.44, "volume": 219287.0}, {"date": "2021-07-01", "close": 39.44, "volume": 184184.0}, {"date": "2021-07-02", "close": 39.48, "volume": 14749.0}, {"date": "2021-07-06", "close": 39.48, "volume": 24492.0}, {"date": "2021-07-07", "close": 39.48, "volume": 20367.0}, {"date": "2021-07-08", "close": 39.48, "volume": 10845.0}, {"date": "2021-07-09", "close": 39.48, "volume": 21696.0}, {"date": "2021-07-12", "close": 39.52, "volume": 42936.0}, {"date": "2021-07-13", "close": 39.52, "volume": 20703.0}, {"date": "2021-07-14", "close": 39.64, "volume": 13711.0}, {"date": "2021-07-15", "close": 39.52, "volume": 39783.0}, {"date": "2021-07-16", "close": 39.52, "volume": 4381.0}, {"date": "2021-07-19", "close": 39.52, "volume": 18113.0}, {"date": "2021-07-20", "close": 39.56, "volume": 10745.0}, {"date": "2021-07-21", "close": 39.52, "volume": 13426.0}, {"date": "2021-07-22", "close": 39.48, "volume": 26129.0}, {"date": "2021-07-23", "close": 39.52, "volume": 11531.0}, {"date": "2021-07-26", "close": 39.52, "volume": 20931.0}, {"date": "2021-07-27", "close": 39.48, "volume": 5376.0}, {"date": "2021-07-28", "close": 39.48, "volume": 21503.0}, {"date": "2021-07-29", "close": 39.4, "volume": 26937.0}, {"date": "2021-07-30", "close": 39.64, "volume": 77917.0}, {"date": "2021-08-02", "close": 39.48, "volume": 21336.0}, {"date": "2021-08-03", "close": 39.36, "volume": 10298.0}, {"date": "2021-08-04", "close": 39.4, "volume": 5016.0}, {"date": "2021-08-05", "close": 39.3604, "volume": 17335.0}, {"date": "2021-08-06", "close": 39.44, "volume": 6271.0}, {"date": "2021-08-09", "close": 39.44, "volume": 4897.0}, {"date": "2021-08-10", "close": 39.48, "volume": 14296.0}, {"date": "2021-08-11", "close": 39.64, "volume": 34276.0}, {"date": "2021-08-12", "close": 39.6, "volume": 76523.0}, {"date": "2021-08-13", "close": 39.48, "volume": 100662.0}, {"date": "2021-08-16", "close": 39.57, "volume": 15597.0}, {"date": "2021-08-17", "close": 39.52, "volume": 24590.0}, {"date": "2021-08-18", "close": 39.52, "volume": 18641.0}, {"date": "2021-08-19", "close": 39.4, "volume": 47905.0}, {"date": "2021-08-20", "close": 39.48, "volume": 7566.0}, {"date": "2021-08-23", "close": 39.52, "volume": 4746.0}, {"date": "2021-08-24", "close": 39.52, "volume": 11160.0}, {"date": "2021-08-25", "close": 39.6, "volume": 4086.0}, {"date": "2021-08-26", "close": 39.52, "volume": 522.0}, {"date": "2021-08-27", "close": 39.56, "volume": 7095.0}, {"date": "2021-08-30", "close": 39.46, "volume": 6741.0}, {"date": "2021-08-31", "close": 39.64, "volume": 80384.0}, {"date": "2021-09-01", "close": 39.54, "volume": 105836.0}, {"date": "2021-09-02", "close": 39.56, "volume": 12759.0}, {"date": "2021-09-03", "close": 39.46, "volume": 360.0}, {"date": "2021-09-07", "close": 39.7496, "volume": 129549.0}, {"date": "2021-09-08", "close": 39.6, "volume": 93322.0}, {"date": "2021-09-09", "close": 39.6, "volume": 68042.0}, {"date": "2021-09-10", "close": 39.64, "volume": 225768.0}, {"date": "2021-09-13", "close": 39.68, "volume": 6349.0}, {"date": "2021-09-14", "close": 39.56, "volume": 11719.0}, {"date": "2021-09-15", "close": 39.6, "volume": 5072.0}, {"date": "2021-09-16", "close": 39.6, "volume": 17653.0}, {"date": "2021-09-17", "close": 39.6484, "volume": 33519.0}, {"date": "2021-09-20", "close": 39.64, "volume": 3408.0}, {"date": "2021-09-21", "close": 39.68, "volume": 1953.0}, {"date": "2021-09-22", "close": 39.64, "volume": 7337.0}, {"date": "2021-09-23", "close": 39.72, "volume": 36432.0}, {"date": "2021-09-24", "close": 39.7, "volume": 1198.0}, {"date": "2021-09-27", "close": 39.68, "volume": 10073.0}, {"date": "2021-09-28", "close": 39.68, "volume": 4796.0}, {"date": "2021-09-29", "close": 39.68, "volume": 8211.0}, {"date": "2021-09-30", "close": 39.64, "volume": 7652.0}, {"date": "2021-10-01", "close": 39.68, "volume": 24071.0}, {"date": "2021-10-04", "close": 39.72, "volume": 6851.0}, {"date": "2021-10-05", "close": 39.76, "volume": 6373.0}, {"date": "2021-10-06", "close": 39.74, "volume": 2572.0}, {"date": "2021-10-07", "close": 39.76, "volume": 7116.0}, {"date": "2021-10-08", "close": 39.84, "volume": 190073.0}, {"date": "2021-10-11", "close": 39.76, "volume": 12764.0}, {"date": "2021-10-12", "close": 39.84, "volume": 567.0}, {"date": "2021-10-13", "close": 39.88, "volume": 4470.0}, {"date": "2021-10-14", "close": 39.84, "volume": 560.0}, {"date": "2021-10-15", "close": 39.84, "volume": 6369.0}, {"date": "2021-10-18", "close": 39.8, "volume": 690.0}, {"date": "2021-10-19", "close": 39.82, "volume": 1583.0}, {"date": "2021-10-20", "close": 39.8, "volume": 1002.0}, {"date": "2021-10-21", "close": 39.84, "volume": 12576.0}, {"date": "2021-10-22", "close": 39.8, "volume": 90845.0}, {"date": "2021-10-25", "close": 39.92, "volume": 95723.0}, {"date": "2021-10-26", "close": 39.8, "volume": 20347.0}, {"date": "2021-10-27", "close": 39.8284, "volume": 211.0}, {"date": "2021-10-28", "close": 39.8, "volume": 2202.0}, {"date": "2021-10-29", "close": 39.88, "volume": 3406.0}, {"date": "2021-11-01", "close": 39.88, "volume": 12761.0}, {"date": "2021-11-02", "close": 39.8184, "volume": 7015.0}, {"date": "2021-11-03", "close": 39.8, "volume": 2702.0}, {"date": "2021-11-04", "close": 39.8, "volume": 7710.0}, {"date": "2021-11-05", "close": 39.8, "volume": 27190.0}, {"date": "2021-11-08", "close": 39.96, "volume": 4398.0}, {"date": "2021-11-09", "close": 39.88, "volume": 1550.0}, {"date": "2021-11-10", "close": 39.8796, "volume": 291856.0}, {"date": "2021-11-11", "close": 39.8, "volume": 98778.0}, {"date": "2021-11-12", "close": 39.88, "volume": 107267.0}, {"date": "2021-11-15", "close": 39.92, "volume": 46991.0}, {"date": "2021-11-16", "close": 39.92, "volume": 11404.0}, {"date": "2021-11-17", "close": 39.92, "volume": 37952.0}, {"date": "2021-11-18", "close": 39.92, "volume": 12688.0}, {"date": "2021-11-19", "close": 39.94, "volume": 169806.0}, {"date": "2021-11-22", "close": 39.88, "volume": 31117.0}, {"date": "2021-11-23", "close": 39.88, "volume": 77794.0}, {"date": "2021-11-24", "close": 39.88, "volume": 25827.0}, {"date": "2021-11-26", "close": 39.96, "volume": 52167.0}, {"date": "2021-11-29", "close": 38.44, "volume": 18524.0}, {"date": "2021-11-30", "close": 39.88, "volume": 10229.0}, {"date": "2021-12-01", "close": 40.0, "volume": 3659.0}, {"date": "2021-12-02", "close": 39.64, "volume": 39381.0}, {"date": "2021-12-03", "close": 38.48, "volume": 231614.0}, {"date": "2021-12-06", "close": 34.24, "volume": 1082337.0}, {"date": "2021-12-07", "close": 31.4, "volume": 348969.0}, {"date": "2021-12-08", "close": 30.72, "volume": 115221.0}, {"date": "2021-12-09", "close": 23.48, "volume": 388022.0}, {"date": "2021-12-10", "close": 24.28, "volume": 303904.0}, {"date": "2021-12-13", "close": 25.0, "volume": 421386.0}, {"date": "2021-12-14", "close": 23.08, "volume": 132603.0}, {"date": "2021-12-15", "close": 25.04, "volume": 240360.0}, {"date": "2021-12-16", "close": 24.84, "volume": 168538.0}, {"date": "2021-12-17", "close": 24.72, "volume": 232324.0}, {"date": "2021-12-20", "close": 24.28, "volume": 163382.0}, {"date": "2021-12-21", "close": 23.68, "volume": 198150.0}, {"date": "2021-12-22", "close": 22.16, "volume": 113109.0}, {"date": "2021-12-23", "close": 22.12, "volume": 77265.0}, {"date": "2021-12-27", "close": 21.88, "volume": 85504.0}, {"date": "2021-12-28", "close": 22.16, "volume": 66214.0}, {"date": "2021-12-29", "close": 22.32, "volume": 50815.0}, {"date": "2021-12-30", "close": 21.16, "volume": 55400.0}, {"date": "2021-12-31", "close": 21.32, "volume": 95183.0}, {"date": "2022-01-03", "close": 21.16, "volume": 50568.0}, {"date": "2022-01-04", "close": 21.12, "volume": 53003.0}, {"date": "2022-01-05", "close": 20.84, "volume": 33925.0}, {"date": "2022-01-06", "close": 20.44, "volume": 19828.0}, {"date": "2022-01-07", "close": 19.92, "volume": 26496.0}, {"date": "2022-01-10", "close": 17.56, "volume": 96618.0}, {"date": "2022-01-11", "close": 18.48, "volume": 83393.0}, {"date": "2022-01-12", "close": 18.24, "volume": 45903.0}, {"date": "2022-01-13", "close": 17.56, "volume": 33105.0}, {"date": "2022-01-14", "close": 17.92, "volume": 91766.0}, {"date": "2022-01-18", "close": 17.24, "volume": 24998.0}, {"date": "2022-01-19", "close": 16.56, "volume": 52873.0}, {"date": "2022-01-20", "close": 16.16, "volume": 38280.0}, {"date": "2022-01-21", "close": 17.76, "volume": 92293.0}, {"date": "2022-01-24", "close": 16.6, "volume": 51709.0}, {"date": "2022-01-25", "close": 15.44, "volume": 76007.0}, {"date": "2022-01-26", "close": 14.92, "volume": 21286.0}, {"date": "2022-01-27", "close": 15.36, "volume": 22341.0}, {"date": "2022-01-28", "close": 15.52, "volume": 26446.0}, {"date": "2022-01-31", "close": 15.96, "volume": 24666.0}, {"date": "2022-02-01", "close": 17.68, "volume": 42548.0}, {"date": "2022-02-02", "close": 16.72, "volume": 18997.0}, {"date": "2022-02-03", "close": 16.96, "volume": 29309.0}, {"date": "2022-02-04", "close": 17.88, "volume": 28604.0}, {"date": "2022-02-07", "close": 17.84, "volume": 20239.0}, {"date": "2022-02-08", "close": 18.32, "volume": 19473.0}, {"date": "2022-02-09", "close": 16.6, "volume": 44917.0}, {"date": "2022-02-10", "close": 17.72, "volume": 32312.0}, {"date": "2022-02-11", "close": 16.6, "volume": 20440.0}, {"date": "2022-02-14", "close": 15.48, "volume": 39840.0}, {"date": "2022-02-15", "close": 17.6, "volume": 38268.0}, {"date": "2022-02-16", "close": 16.96, "volume": 8466.0}, {"date": "2022-02-17", "close": 16.32, "volume": 24011.0}, {"date": "2022-02-18", "close": 16.92, "volume": 57014.0}, {"date": "2022-02-22", "close": 17.32, "volume": 20162.0}, {"date": "2022-02-23", "close": 17.4, "volume": 14558.0}, {"date": "2022-02-24", "close": 16.24, "volume": 61051.0}, {"date": "2022-02-25", "close": 18.0, "volume": 36704.0}, {"date": "2022-02-28", "close": 17.92, "volume": 35908.0}, {"date": "2022-03-01", "close": 17.88, "volume": 9228.0}, {"date": "2022-03-02", "close": 17.44, "volume": 19563.0}, {"date": "2022-03-03", "close": 18.12, "volume": 13436.0}, {"date": "2022-03-04", "close": 17.92, "volume": 17372.0}, {"date": "2022-03-07", "close": 16.48, "volume": 59012.0}, {"date": "2022-03-08", "close": 16.8, "volume": 36800.0}, {"date": "2022-03-09", "close": 17.0, "volume": 28013.0}, {"date": "2022-03-10", "close": 17.56, "volume": 27141.0}, {"date": "2022-03-11", "close": 18.0, "volume": 40307.0}, {"date": "2022-03-14", "close": 17.76, "volume": 20197.0}, {"date": "2022-03-15", "close": 18.56, "volume": 20054.0}, {"date": "2022-03-16", "close": 18.68, "volume": 32396.0}, {"date": "2022-03-17", "close": 18.84, "volume": 36214.0}, {"date": "2022-03-18", "close": 19.16, "volume": 308799.0}, {"date": "2022-03-21", "close": 19.8, "volume": 82734.0}, {"date": "2022-03-22", "close": 21.08, "volume": 189469.0}, {"date": "2022-03-23", "close": 19.64, "volume": 51956.0}, {"date": "2022-03-24", "close": 20.64, "volume": 45289.0}, {"date": "2022-03-25", "close": 19.68, "volume": 17971.0}, {"date": "2022-03-28", "close": 20.0, "volume": 30386.0}, {"date": "2022-03-29", "close": 20.04, "volume": 35767.0}, {"date": "2022-03-30", "close": 20.76, "volume": 28264.0}, {"date": "2022-03-31", "close": 21.04, "volume": 18113.0}, {"date": "2022-04-01", "close": 22.04, "volume": 42649.0}, {"date": "2022-04-04", "close": 21.84, "volume": 37364.0}, {"date": "2022-04-05", "close": 21.32, "volume": 18706.0}, {"date": "2022-04-06", "close": 21.2, "volume": 13288.0}, {"date": "2022-04-07", "close": 20.6, "volume": 12229.0}, {"date": "2022-04-08", "close": 20.0, "volume": 7845.0}, {"date": "2022-04-11", "close": 19.24, "volume": 15408.0}, {"date": "2022-04-12", "close": 20.08, "volume": 20223.0}, {"date": "2022-04-13", "close": 19.92, "volume": 17179.0}, {"date": "2022-04-14", "close": 19.52, "volume": 8969.0}, {"date": "2022-04-18", "close": 18.68, "volume": 7295.0}, {"date": "2022-04-19", "close": 18.36, "volume": 39526.0}, {"date": "2022-04-20", "close": 19.68, "volume": 33106.0}, {"date": "2022-04-21", "close": 20.08, "volume": 26467.0}, {"date": "2022-04-22", "close": 19.84, "volume": 18598.0}, {"date": "2022-04-25", "close": 19.84, "volume": 18799.0}, {"date": "2022-04-26", "close": 19.52, "volume": 40334.0}, {"date": "2022-04-27", "close": 19.4, "volume": 10440.0}, {"date": "2022-04-28", "close": 20.0, "volume": 30387.0}, {"date": "2022-04-29", "close": 19.96, "volume": 18512.0}, {"date": "2022-05-02", "close": 19.36, "volume": 31911.0}, {"date": "2022-05-03", "close": 19.8, "volume": 22771.0}, {"date": "2022-05-04", "close": 21.6, "volume": 42429.0}, {"date": "2022-05-05", "close": 21.08, "volume": 36356.0}, {"date": "2022-05-06", "close": 20.84, "volume": 28303.0}, {"date": "2022-05-09", "close": 18.88, "volume": 33073.0}, {"date": "2022-05-10", "close": 16.32, "volume": 44024.0}, {"date": "2022-05-11", "close": 16.84, "volume": 37065.0}, {"date": "2022-05-12", "close": 15.6, "volume": 56003.0}, {"date": "2022-05-13", "close": 15.04, "volume": 51994.0}, {"date": "2022-05-16", "close": 14.76, "volume": 33009.0}, {"date": "2022-05-17", "close": 13.44, "volume": 71487.0}, {"date": "2022-05-18", "close": 15.24, "volume": 56313.0}, {"date": "2022-05-19", "close": 16.08, "volume": 34054.0}, {"date": "2022-05-20", "close": 17.48, "volume": 33818.0}, {"date": "2022-05-23", "close": 16.56, "volume": 31579.0}, {"date": "2022-05-24", "close": 16.56, "volume": 42525.0}, {"date": "2022-05-25", "close": 16.52, "volume": 19275.0}, {"date": "2022-05-26", "close": 16.88, "volume": 39116.0}, {"date": "2022-05-27", "close": 16.8, "volume": 26416.0}, {"date": "2022-05-31", "close": 14.38, "volume": 89269.0}, {"date": "2022-06-01", "close": 13.56, "volume": 76164.0}, {"date": "2022-06-02", "close": 14.16, "volume": 76054.0}, {"date": "2022-06-03", "close": 15.04, "volume": 65107.0}, {"date": "2022-06-06", "close": 8.92, "volume": 792990.0}, {"date": "2022-06-07", "close": 9.16, "volume": 1011866.0}, {"date": "2022-06-08", "close": 8.64, "volume": 846346.0}, {"date": "2022-06-09", "close": 8.8, "volume": 215882.0}, {"date": "2022-06-10", "close": 8.24, "volume": 153279.0}, {"date": "2022-06-13", "close": 7.12, "volume": 195651.0}, {"date": "2022-06-14", "close": 6.96, "volume": 141308.0}, {"date": "2022-06-15", "close": 7.16, "volume": 87276.0}, {"date": "2022-06-16", "close": 6.64, "volume": 69129.0}, {"date": "2022-06-17", "close": 6.76, "volume": 58018.0}, {"date": "2022-06-21", "close": 6.96, "volume": 62193.0}, {"date": "2022-06-22", "close": 6.56, "volume": 86635.0}, {"date": "2022-06-23", "close": 7.0, "volume": 115855.0}, {"date": "2022-06-24", "close": 7.04, "volume": 130336.0}, {"date": "2022-06-27", "close": 6.72, "volume": 33222.0}, {"date": "2022-06-28", "close": 6.52, "volume": 27037.0}, {"date": "2022-06-29", "close": 6.4, "volume": 44695.0}, {"date": "2022-06-30", "close": 6.16, "volume": 28652.0}, {"date": "2022-07-01", "close": 6.48, "volume": 30588.0}, {"date": "2022-07-05", "close": 6.36, "volume": 46719.0}, {"date": "2022-07-06", "close": 6.44, "volume": 13668.0}, {"date": "2022-07-07", "close": 6.72, "volume": 37231.0}, {"date": "2022-07-08", "close": 6.76, "volume": 18476.0}, {"date": "2022-07-11", "close": 6.8, "volume": 21127.0}, {"date": "2022-07-12", "close": 6.44, "volume": 28529.0}, {"date": "2022-07-13", "close": 6.76, "volume": 35275.0}, {"date": "2022-07-14", "close": 6.76, "volume": 39470.0}, {"date": "2022-07-15", "close": 6.88, "volume": 31640.0}, {"date": "2022-07-18", "close": 7.24, "volume": 52583.0}, {"date": "2022-07-19", "close": 7.36, "volume": 16392.0}, {"date": "2022-07-20", "close": 8.0, "volume": 55781.0}, {"date": "2022-07-21", "close": 7.72, "volume": 29550.0}, {"date": "2022-07-22", "close": 7.28, "volume": 27526.0}, {"date": "2022-07-25", "close": 7.16, "volume": 14565.0}, {"date": "2022-07-26", "close": 6.96, "volume": 17827.0}, {"date": "2022-07-27", "close": 7.52, "volume": 16665.0}, {"date": "2022-07-28", "close": 7.76, "volume": 43893.0}, {"date": "2022-07-29", "close": 7.52, "volume": 29213.0}, {"date": "2022-08-01", "close": 7.6, "volume": 8492.0}, {"date": "2022-08-02", "close": 7.36, "volume": 26610.0}, {"date": "2022-08-03", "close": 7.56, "volume": 13675.0}, {"date": "2022-08-04", "close": 7.48, "volume": 14254.0}, {"date": "2022-08-05", "close": 7.52, "volume": 36517.0}, {"date": "2022-08-08", "close": 8.0, "volume": 82861.0}, {"date": "2022-08-09", "close": 7.52, "volume": 19195.0}, {"date": "2022-08-10", "close": 7.6, "volume": 48281.0}, {"date": "2022-08-11", "close": 8.12, "volume": 86994.0}, {"date": "2022-08-12", "close": 8.6, "volume": 86345.0}, {"date": "2022-08-15", "close": 8.68, "volume": 42817.0}, {"date": "2022-08-16", "close": 7.72, "volume": 73767.0}, {"date": "2022-08-17", "close": 7.24, "volume": 29544.0}, {"date": "2022-08-18", "close": 7.0, "volume": 68070.0}, {"date": "2022-08-19", "close": 7.2, "volume": 49014.0}, {"date": "2022-08-22", "close": 6.28, "volume": 57823.0}, {"date": "2022-08-23", "close": 6.4, "volume": 42546.0}, {"date": "2022-08-24", "close": 6.24, "volume": 24012.0}, {"date": "2022-08-25", "close": 6.52, "volume": 16940.0}, {"date": "2022-08-26", "close": 6.16, "volume": 23082.0}, {"date": "2022-08-29", "close": 6.2, "volume": 22290.0}, {"date": "2022-08-30", "close": 6.16, "volume": 26007.0}, {"date": "2022-08-31", "close": 6.2, "volume": 11531.0}, {"date": "2022-09-01", "close": 6.8, "volume": 77170.0}, {"date": "2022-09-02", "close": 6.52, "volume": 20107.0}, {"date": "2022-09-06", "close": 6.64, "volume": 47116.0}, {"date": "2022-09-07", "close": 6.56, "volume": 50719.0}, {"date": "2022-09-08", "close": 6.48, "volume": 32269.0}, {"date": "2022-09-09", "close": 6.44, "volume": 55305.0}, {"date": "2022-09-12", "close": 6.42, "volume": 31407.0}, {"date": "2022-09-13", "close": 6.32, "volume": 38592.0}, {"date": "2022-09-14", "close": 6.48, "volume": 114866.0}, {"date": "2022-09-15", "close": 6.36, "volume": 88173.0}, {"date": "2022-09-16", "close": 6.28, "volume": 148193.0}, {"date": "2022-09-19", "close": 6.44, "volume": 94055.0}, {"date": "2022-09-20", "close": 6.52, "volume": 108836.0}, {"date": "2022-09-21", "close": 6.52, "volume": 21041.0}, {"date": "2022-09-22", "close": 6.36, "volume": 15634.0}, {"date": "2022-09-23", "close": 6.08, "volume": 39753.0}, {"date": "2022-09-26", "close": 5.96, "volume": 13899.0}, {"date": "2022-09-27", "close": 6.16, "volume": 8161.0}, {"date": "2022-09-28", "close": 6.44, "volume": 15443.0}, {"date": "2022-09-29", "close": 6.2, "volume": 17830.0}, {"date": "2022-09-30", "close": 6.24, "volume": 12432.0}, {"date": "2022-10-03", "close": 6.28, "volume": 19813.0}, {"date": "2022-10-04", "close": 6.76, "volume": 80307.0}, {"date": "2022-10-05", "close": 6.96, "volume": 15060.0}, {"date": "2022-10-06", "close": 6.88, "volume": 12890.0}, {"date": "2022-10-07", "close": 6.8, "volume": 3406.0}, {"date": "2022-10-10", "close": 6.92, "volume": 6702.0}, {"date": "2022-10-11", "close": 6.92, "volume": 7075.0}, {"date": "2022-10-12", "close": 7.0, "volume": 7193.0}, {"date": "2022-10-13", "close": 6.96, "volume": 9657.0}, {"date": "2022-10-14", "close": 7.12, "volume": 12928.0}, {"date": "2022-10-17", "close": 7.8, "volume": 25423.0}, {"date": "2022-10-18", "close": 8.2, "volume": 39832.0}, {"date": "2022-10-19", "close": 8.12, "volume": 13952.0}, {"date": "2022-10-20", "close": 8.36, "volume": 18337.0}, {"date": "2022-10-21", "close": 8.28, "volume": 31889.0}, {"date": "2022-10-24", "close": 8.12, "volume": 19502.0}, {"date": "2022-10-25", "close": 7.84, "volume": 12092.0}, {"date": "2022-10-26", "close": 7.36, "volume": 6807.0}, {"date": "2022-10-27", "close": 7.28, "volume": 8793.0}, {"date": "2022-10-28", "close": 7.36, "volume": 5898.0}, {"date": "2022-10-31", "close": 7.32, "volume": 8120.0}, {"date": "2022-11-01", "close": 7.56, "volume": 2257.0}, {"date": "2022-11-02", "close": 7.52, "volume": 3168.0}, {"date": "2022-11-03", "close": 7.36, "volume": 4906.0}, {"date": "2022-11-04", "close": 7.36, "volume": 5345.0}, {"date": "2022-11-07", "close": 7.48, "volume": 3435.0}, {"date": "2022-11-08", "close": 7.22, "volume": 4032.0}, {"date": "2022-11-09", "close": 6.84, "volume": 3911.0}, {"date": "2022-11-10", "close": 7.08, "volume": 5532.0}, {"date": "2022-11-11", "close": 6.72, "volume": 8124.0}, {"date": "2022-11-14", "close": 6.44, "volume": 30113.0}, {"date": "2022-11-15", "close": 6.82, "volume": 16243.0}, {"date": "2022-11-16", "close": 6.52, "volume": 9884.0}, {"date": "2022-11-17", "close": 6.16, "volume": 25818.0}, {"date": "2022-11-18", "close": 5.84, "volume": 8565.0}, {"date": "2022-11-21", "close": 5.6, "volume": 9121.0}, {"date": "2022-11-22", "close": 4.72, "volume": 105449.0}, {"date": "2022-11-23", "close": 5.24, "volume": 63458.0}, {"date": "2022-11-25", "close": 4.8, "volume": 53218.0}, {"date": "2022-11-28", "close": 4.76, "volume": 13477.0}, {"date": "2022-11-29", "close": 4.76, "volume": 5815.0}, {"date": "2022-11-30", "close": 4.6, "volume": 54547.0}, {"date": "2022-12-01", "close": 4.68, "volume": 49307.0}, {"date": "2022-12-02", "close": 4.64, "volume": 47941.0}, {"date": "2022-12-05", "close": 4.56, "volume": 16315.0}, {"date": "2022-12-06", "close": 4.28, "volume": 60365.0}, {"date": "2022-12-07", "close": 4.16, "volume": 40506.0}, {"date": "2022-12-08", "close": 4.08, "volume": 119228.0}, {"date": "2022-12-09", "close": 4.12, "volume": 22038.0}, {"date": "2022-12-12", "close": 4.0, "volume": 42370.0}, {"date": "2022-12-13", "close": 4.08, "volume": 11896.0}, {"date": "2022-12-14", "close": 3.9808, "volume": 95142.0}, {"date": "2022-12-15", "close": 3.88, "volume": 85512.0}, {"date": "2022-12-16", "close": 3.56, "volume": 82703.0}, {"date": "2022-12-19", "close": 3.266, "volume": 98476.0}, {"date": "2022-12-20", "close": 3.24, "volume": 98423.0}, {"date": "2022-12-21", "close": 3.3972, "volume": 17159.0}, {"date": "2022-12-22", "close": 3.044, "volume": 38861.0}, {"date": "2022-12-23", "close": 2.9568, "volume": 78352.0}, {"date": "2022-12-27", "close": 2.816, "volume": 28472.0}, {"date": "2022-12-28", "close": 2.6408, "volume": 58444.0}, {"date": "2022-12-29", "close": 2.852, "volume": 90719.0}, {"date": "2022-12-30", "close": 2.7584, "volume": 33057.0}, {"date": "2023-01-03", "close": 2.9232, "volume": 45467.0}, {"date": "2023-01-04", "close": 3.0644, "volume": 25616.0}, {"date": "2023-01-05", "close": 3.1316, "volume": 20117.0}, {"date": "2023-01-06", "close": 3.2808, "volume": 18746.0}, {"date": "2023-01-09", "close": 3.8984, "volume": 57218.0}, {"date": "2023-01-10", "close": 4.12, "volume": 23106.0}, {"date": "2023-01-11", "close": 4.28, "volume": 50824.0}, {"date": "2023-01-12", "close": 4.52, "volume": 31224.0}, {"date": "2023-01-13", "close": 4.4, "volume": 9980.0}, {"date": "2023-01-17", "close": 4.28, "volume": 13808.0}, {"date": "2023-01-18", "close": 3.9064, "volume": 25571.0}, {"date": "2023-01-19", "close": 3.68, "volume": 16380.0}, {"date": "2023-01-20", "close": 3.778, "volume": 5874.0}, {"date": "2023-01-23", "close": 3.76, "volume": 25995.0}, {"date": "2023-01-24", "close": 3.6004, "volume": 4994.0}, {"date": "2023-01-25", "close": 3.802, "volume": 49912.0}, {"date": "2023-01-26", "close": 8.36, "volume": 51047575.0}, {"date": "2023-01-27", "close": 15.48, "volume": 58379600.0}, {"date": "2023-01-30", "close": 10.96, "volume": 11724245.0}, {"date": "2023-01-31", "close": 9.2, "volume": 7923800.0}, {"date": "2023-02-01", "close": 8.72, "volume": 6458923.0}, {"date": "2023-02-02", "close": 8.36, "volume": 5644968.0}, {"date": "2023-02-03", "close": 8.56, "volume": 4649923.0}, {"date": "2023-02-06", "close": 8.8, "volume": 6940185.0}, {"date": "2023-02-07", "close": 7.2, "volume": 3971998.0}, {"date": "2023-02-08", "close": 7.48, "volume": 2468660.0}, {"date": "2023-02-09", "close": 6.76, "volume": 1368784.0}, {"date": "2023-02-10", "close": 6.8, "volume": 1351864.0}, {"date": "2023-02-13", "close": 6.84, "volume": 614076.0}, {"date": "2023-02-14", "close": 6.6, "volume": 1067083.0}, {"date": "2023-02-15", "close": 8.4, "volume": 7303035.0}, {"date": "2023-02-16", "close": 8.04, "volume": 2606150.0}, {"date": "2023-02-17", "close": 7.84, "volume": 736015.0}, {"date": "2023-02-21", "close": 7.4, "volume": 931068.0}, {"date": "2023-02-22", "close": 6.96, "volume": 608900.0}, {"date": "2023-02-23", "close": 6.92, "volume": 391404.0}, {"date": "2023-02-24", "close": 6.4, "volume": 727997.0}, {"date": "2023-02-27", "close": 6.28, "volume": 426984.0}, {"date": "2023-02-28", "close": 6.2, "volume": 306255.0}, {"date": "2023-03-01", "close": 5.8, "volume": 451552.0}, {"date": "2023-03-02", "close": 5.6, "volume": 827251.0}, {"date": "2023-03-03", "close": 6.2, "volume": 916567.0}, {"date": "2023-03-06", "close": 6.36, "volume": 1392182.0}, {"date": "2023-03-07", "close": 5.92, "volume": 437494.0}, {"date": "2023-03-08", "close": 5.68, "volume": 493956.0}, {"date": "2023-03-09", "close": 5.12, "volume": 627793.0}, {"date": "2023-03-10", "close": 5.16, "volume": 440785.0}, {"date": "2023-03-13", "close": 5.12, "volume": 526239.0}, {"date": "2023-03-14", "close": 3.8, "volume": 1607473.0}, {"date": "2023-03-15", "close": 4.36, "volume": 806432.0}, {"date": "2023-03-16", "close": 4.56, "volume": 568561.0}, {"date": "2023-03-17", "close": 4.56, "volume": 196589.0}, {"date": "2023-03-20", "close": 4.2, "volume": 219082.0}, {"date": "2023-03-21", "close": 4.28, "volume": 576716.0}, {"date": "2023-03-22", "close": 3.842, "volume": 767846.0}, {"date": "2023-03-23", "close": 3.7824, "volume": 351588.0}, {"date": "2023-03-24", "close": 3.66, "volume": 250321.0}, {"date": "2023-03-27", "close": 3.7472, "volume": 121102.0}, {"date": "2023-03-28", "close": 3.432, "volume": 275442.0}, {"date": "2023-03-29", "close": 3.638, "volume": 402187.0}, {"date": "2023-03-30", "close": 4.24, "volume": 689365.0}, {"date": "2023-03-31", "close": 4.52, "volume": 683267.0}, {"date": "2023-04-03", "close": 4.36, "volume": 953795.0}, {"date": "2023-04-04", "close": 4.04, "volume": 478305.0}, {"date": "2023-04-05", "close": 3.64, "volume": 251388.0}, {"date": "2023-04-06", "close": 3.7492, "volume": 430391.0}, {"date": "2023-04-10", "close": 3.64, "volume": 173126.0}, {"date": "2023-04-11", "close": 4.16, "volume": 399600.0}, {"date": "2023-04-12", "close": 3.9784, "volume": 206617.0}, {"date": "2023-04-13", "close": 3.9008, "volume": 193112.0}, {"date": "2023-04-14", "close": 3.82, "volume": 215454.0}, {"date": "2023-04-17", "close": 4.08, "volume": 375897.0}, {"date": "2023-04-18", "close": 3.96, "volume": 118551.0}, {"date": "2023-04-19", "close": 3.7368, "volume": 294065.0}, {"date": "2023-04-20", "close": 3.0004, "volume": 2205633.0}, {"date": "2023-04-21", "close": 2.68, "volume": 940704.0}, {"date": "2023-04-24", "close": 2.3596, "volume": 680503.0}, {"date": "2023-04-25", "close": 2.0852, "volume": 458555.0}, {"date": "2023-04-26", "close": 2.2408, "volume": 297098.0}, {"date": "2023-04-27", "close": 2.26, "volume": 306791.0}, {"date": "2023-04-28", "close": 2.146, "volume": 170310.0}, {"date": "2023-05-01", "close": 2.1804, "volume": 179996.0}, {"date": "2023-05-02", "close": 2.104, "volume": 118451.0}, {"date": "2023-05-03", "close": 2.6, "volume": 3195105.0}, {"date": "2023-05-04", "close": 2.446, "volume": 482830.0}, {"date": "2023-05-05", "close": 2.32, "volume": 387127.0}, {"date": "2023-05-08", "close": 2.2972, "volume": 326395.0}, {"date": "2023-05-09", "close": 2.2776, "volume": 174990.0}, {"date": "2023-05-10", "close": 2.2296, "volume": 448211.0}, {"date": "2023-05-11", "close": 2.1604, "volume": 126345.0}, {"date": "2023-05-12", "close": 2.1604, "volume": 203261.0}, {"date": "2023-05-15", "close": 2.188, "volume": 290787.0}, {"date": "2023-05-16", "close": 2.3364, "volume": 446520.0}, {"date": "2023-05-17", "close": 2.6796, "volume": 594743.0}, {"date": "2023-05-18", "close": 2.92, "volume": 492954.0}, {"date": "2023-05-19", "close": 2.438, "volume": 415362.0}, {"date": "2023-05-22", "close": 2.5516, "volume": 156698.0}, {"date": "2023-05-23", "close": 2.6448, "volume": 409436.0}, {"date": "2023-05-24", "close": 2.5088, "volume": 255316.0}, {"date": "2023-05-25", "close": 2.4424, "volume": 148636.0}, {"date": "2023-05-26", "close": 2.416, "volume": 151938.0}, {"date": "2023-05-30", "close": 2.5932, "volume": 306728.0}, {"date": "2023-05-31", "close": 2.5612, "volume": 100289.0}, {"date": "2023-06-01", "close": 2.7352, "volume": 175991.0}, {"date": "2023-06-02", "close": 2.7492, "volume": 194298.0}, {"date": "2023-06-05", "close": 2.6084, "volume": 156076.0}, {"date": "2023-06-06", "close": 2.76, "volume": 165316.0}, {"date": "2023-06-07", "close": 2.708, "volume": 452414.0}, {"date": "2023-06-08", "close": 2.59, "volume": 202784.0}, {"date": "2023-06-09", "close": 2.62, "volume": 130334.0}, {"date": "2023-06-12", "close": 2.64, "volume": 131676.0}, {"date": "2023-06-13", "close": 2.4608, "volume": 431940.0}, {"date": "2023-06-14", "close": 2.4496, "volume": 152254.0}, {"date": "2023-06-15", "close": 2.552, "volume": 462073.0}, {"date": "2023-06-16", "close": 2.56, "volume": 137865.0}, {"date": "2023-06-20", "close": 2.52, "volume": 163041.0}, {"date": "2023-06-21", "close": 2.32, "volume": 263677.0}, {"date": "2023-06-22", "close": 2.158, "volume": 374922.0}, {"date": "2023-06-23", "close": 2.0, "volume": 282719.0}, {"date": "2023-06-26", "close": 2.0, "volume": 171929.0}, {"date": "2023-06-27", "close": 2.0396, "volume": 156859.0}, {"date": "2023-06-28", "close": 1.9744, "volume": 198495.0}, {"date": "2023-06-29", "close": 2.0, "volume": 106554.0}, {"date": "2023-06-30", "close": 2.02, "volume": 112818.0}, {"date": "2023-07-03", "close": 2.26, "volume": 159775.0}, {"date": "2023-07-05", "close": 2.2912, "volume": 324102.0}, {"date": "2023-07-06", "close": 2.1692, "volume": 144374.0}, {"date": "2023-07-07", "close": 2.3796, "volume": 199812.0}, {"date": "2023-07-10", "close": 2.304, "volume": 174521.0}, {"date": "2023-07-11", "close": 2.44, "volume": 144840.0}, {"date": "2023-07-12", "close": 2.432, "volume": 161133.0}, {"date": "2023-07-13", "close": 2.56, "volume": 241803.0}, {"date": "2023-07-14", "close": 2.3608, "volume": 144457.0}, {"date": "2023-07-17", "close": 2.4696, "volume": 109481.0}, {"date": "2023-07-18", "close": 2.4272, "volume": 70738.0}, {"date": "2023-07-19", "close": 2.484, "volume": 291798.0}, {"date": "2023-07-20", "close": 2.324, "volume": 120041.0}, {"date": "2023-07-21", "close": 2.38, "volume": 92139.0}, {"date": "2023-07-24", "close": 2.392, "volume": 88197.0}, {"date": "2023-07-25", "close": 2.44, "volume": 156812.0}, {"date": "2023-07-26", "close": 2.5488, "volume": 101133.0}, {"date": "2023-07-27", "close": 2.444, "volume": 183600.0}, {"date": "2023-07-28", "close": 2.636, "volume": 163707.0}, {"date": "2023-07-31", "close": 2.6808, "volume": 170429.0}, {"date": "2023-08-01", "close": 2.7008, "volume": 131770.0}, {"date": "2023-08-02", "close": 2.554, "volume": 95700.0}, {"date": "2023-08-03", "close": 2.5688, "volume": 48426.0}, {"date": "2023-08-04", "close": 2.576, "volume": 70688.0}, {"date": "2023-08-07", "close": 2.42, "volume": 114633.0}, {"date": "2023-08-08", "close": 2.362, "volume": 120269.0}, {"date": "2023-08-09", "close": 2.1028, "volume": 245440.0}, {"date": "2023-08-10", "close": 2.1048, "volume": 38489.0}, {"date": "2023-08-11", "close": 2.08, "volume": 74511.0}, {"date": "2023-08-14", "close": 1.9672, "volume": 254980.0}, {"date": "2023-08-15", "close": 1.952, "volume": 142540.0}, {"date": "2023-08-16", "close": 1.9036, "volume": 192451.0}, {"date": "2023-08-17", "close": 1.8556, "volume": 117213.0}, {"date": "2023-08-18", "close": 1.7744, "volume": 100316.0}, {"date": "2023-08-21", "close": 1.736, "volume": 92777.0}, {"date": "2023-08-22", "close": 1.7204, "volume": 114484.0}, {"date": "2023-08-23", "close": 1.7472, "volume": 77440.0}, {"date": "2023-08-24", "close": 1.7224, "volume": 76232.0}, {"date": "2023-08-25", "close": 1.7224, "volume": 53772.0}, {"date": "2023-08-28", "close": 1.7204, "volume": 54127.0}, {"date": "2023-08-29", "close": 1.6604, "volume": 171210.0}, {"date": "2023-08-30", "close": 1.6492, "volume": 138533.0}, {"date": "2023-08-31", "close": 1.6104, "volume": 102788.0}, {"date": "2023-09-01", "close": 1.5692, "volume": 66527.0}, {"date": "2023-09-05", "close": 1.668, "volume": 101412.0}, {"date": "2023-09-06", "close": 1.632, "volume": 57591.0}, {"date": "2023-09-07", "close": 1.512, "volume": 269443.0}, {"date": "2023-09-08", "close": 1.4768, "volume": 79259.0}, {"date": "2023-09-11", "close": 1.392, "volume": 103881.0}, {"date": "2023-09-12", "close": 1.416, "volume": 71137.0}, {"date": "2023-09-13", "close": 1.5, "volume": 80542.0}, {"date": "2023-09-14", "close": 1.46, "volume": 54387.0}, {"date": "2023-09-15", "close": 1.52, "volume": 94041.0}, {"date": "2023-09-18", "close": 1.404, "volume": 31060.0}, {"date": "2023-09-19", "close": 1.3516, "volume": 57051.0}, {"date": "2023-09-20", "close": 1.328, "volume": 49294.0}, {"date": "2023-09-21", "close": 1.2528, "volume": 58996.0}, {"date": "2023-09-22", "close": 1.2328, "volume": 73097.0}, {"date": "2023-09-25", "close": 1.216, "volume": 30527.0}, {"date": "2023-09-26", "close": 1.3036, "volume": 91857.0}, {"date": "2023-09-27", "close": 1.3164, "volume": 69130.0}, {"date": "2023-09-28", "close": 1.3752, "volume": 22201.0}, {"date": "2023-09-29", "close": 1.5284, "volume": 76418.0}, {"date": "2023-10-02", "close": 1.4204, "volume": 78766.0}, {"date": "2023-10-03", "close": 1.288, "volume": 40332.0}, {"date": "2023-10-04", "close": 1.2588, "volume": 34114.0}, {"date": "2023-10-05", "close": 1.2496, "volume": 38267.0}, {"date": "2023-10-06", "close": 1.3036, "volume": 19505.0}, {"date": "2023-10-09", "close": 1.316, "volume": 7696.0}, {"date": "2023-10-10", "close": 1.372, "volume": 24336.0}, {"date": "2023-10-11", "close": 1.4052, "volume": 27191.0}, {"date": "2023-10-12", "close": 1.3592, "volume": 14714.0}, {"date": "2023-10-13", "close": 1.2904, "volume": 26403.0}, {"date": "2023-10-16", "close": 1.282, "volume": 46921.0}, {"date": "2023-10-17", "close": 1.28, "volume": 46468.0}, {"date": "2023-10-18", "close": 1.3216, "volume": 19326.0}, {"date": "2023-10-19", "close": 1.2, "volume": 27630.0}, {"date": "2023-10-20", "close": 1.2196, "volume": 25457.0}, {"date": "2023-10-23", "close": 1.16, "volume": 87013.0}, {"date": "2023-10-24", "close": 1.148, "volume": 41597.0}, {"date": "2023-10-25", "close": 1.1164, "volume": 22496.0}, {"date": "2023-10-26", "close": 1.1672, "volume": 35535.0}, {"date": "2023-10-27", "close": 1.1848, "volume": 280264.0}, {"date": "2023-10-30", "close": 1.2, "volume": 49122.0}, {"date": "2023-10-31", "close": 1.28, "volume": 33570.0}, {"date": "2023-11-01", "close": 1.224, "volume": 54631.0}, {"date": "2023-11-02", "close": 1.4828, "volume": 130244.0}, {"date": "2023-11-03", "close": 1.32, "volume": 126744.0}, {"date": "2023-11-06", "close": 1.328, "volume": 54726.0}, {"date": "2023-11-07", "close": 1.288, "volume": 17495.0}, {"date": "2023-11-08", "close": 1.228, "volume": 83316.0}, {"date": "2023-11-09", "close": 1.236, "volume": 50855.0}, {"date": "2023-11-10", "close": 1.202, "volume": 27756.0}, {"date": "2023-11-13", "close": 1.256, "volume": 45131.0}, {"date": "2023-11-14", "close": 1.2764, "volume": 63559.0}, {"date": "2023-11-15", "close": 1.318, "volume": 44579.0}, {"date": "2023-11-16", "close": 1.2792, "volume": 27800.0}, {"date": "2023-11-17", "close": 1.26, "volume": 28528.0}, {"date": "2023-11-20", "close": 1.2488, "volume": 33745.0}, {"date": "2023-11-21", "close": 1.2412, "volume": 26824.0}, {"date": "2023-11-22", "close": 1.2408, "volume": 44543.0}, {"date": "2023-11-24", "close": 1.1344, "volume": 109350.0}, {"date": "2023-11-27", "close": 1.1696, "volume": 70899.0}, {"date": "2023-11-28", "close": 1.1852, "volume": 41880.0}, {"date": "2023-11-29", "close": 1.1916, "volume": 43757.0}, {"date": "2023-11-30", "close": 1.18, "volume": 51773.0}, {"date": "2023-12-01", "close": 1.172, "volume": 33138.0}, {"date": "2023-12-04", "close": 1.1804, "volume": 54630.0}, {"date": "2023-12-05", "close": 1.1908, "volume": 80291.0}, {"date": "2023-12-06", "close": 1.226, "volume": 75779.0}, {"date": "2023-12-07", "close": 1.2708, "volume": 51358.0}, {"date": "2023-12-08", "close": 1.4196, "volume": 258860.0}, {"date": "2023-12-11", "close": 1.334, "volume": 106464.0}, {"date": "2023-12-12", "close": 1.2404, "volume": 49397.0}, {"date": "2023-12-13", "close": 1.2184, "volume": 54656.0}, {"date": "2023-12-14", "close": 1.328, "volume": 133237.0}, {"date": "2023-12-15", "close": 1.328, "volume": 146271.0}, {"date": "2023-12-18", "close": 1.2052, "volume": 154396.0}, {"date": "2023-12-19", "close": 1.196, "volume": 67140.0}, {"date": "2023-12-20", "close": 1.224, "volume": 63391.0}, {"date": "2023-12-21", "close": 1.2692, "volume": 105818.0}, {"date": "2023-12-22", "close": 1.2476, "volume": 117789.0}, {"date": "2023-12-26", "close": 1.12, "volume": 487522.0}, {"date": "2023-12-27", "close": 1.06, "volume": 611855.0}, {"date": "2023-12-28", "close": 0.992, "volume": 2261065.0}, {"date": "2023-12-29", "close": 1.0, "volume": 470719.0}, {"date": "2024-01-02", "close": 1.078, "volume": 643512.0}, {"date": "2024-01-03", "close": 1.066, "volume": 123485.0}, {"date": "2024-01-04", "close": 1.0392, "volume": 90782.0}, {"date": "2024-01-05", "close": 1.034, "volume": 109824.0}, {"date": "2024-01-08", "close": 1.08, "volume": 184326.0}, {"date": "2024-01-09", "close": 1.05, "volume": 130216.0}, {"date": "2024-01-10", "close": 1.01, "volume": 177884.0}, {"date": "2024-01-11", "close": 1.0152, "volume": 276064.0}, {"date": "2024-01-12", "close": 1.0148, "volume": 153966.0}, {"date": "2024-01-16", "close": 0.9072, "volume": 260564.0}, {"date": "2024-01-17", "close": 0.936, "volume": 252727.0}, {"date": "2024-01-18", "close": 0.93, "volume": 78844.0}, {"date": "2024-01-19", "close": 0.85, "volume": 167655.0}, {"date": "2024-01-22", "close": 0.8604, "volume": 127286.0}, {"date": "2024-01-23", "close": 0.8844, "volume": 235674.0}, {"date": "2024-01-24", "close": 0.858, "volume": 53564.0}, {"date": "2024-01-25", "close": 0.88, "volume": 344489.0}, {"date": "2024-01-26", "close": 0.792, "volume": 332259.0}, {"date": "2024-01-29", "close": 0.7496, "volume": 389224.0}, {"date": "2024-01-30", "close": 0.7068, "volume": 204394.0}, {"date": "2024-01-31", "close": 0.7276, "volume": 354069.0}, {"date": "2024-02-01", "close": 0.7256, "volume": 227408.0}, {"date": "2024-02-02", "close": 0.708, "volume": 150386.0}, {"date": "2024-02-05", "close": 0.6868, "volume": 109446.0}, {"date": "2024-02-06", "close": 0.7344, "volume": 287661.0}, {"date": "2024-02-07", "close": 0.73, "volume": 134884.0}, {"date": "2024-02-08", "close": 0.736, "volume": 142658.0}, {"date": "2024-02-09", "close": 0.7468, "volume": 148872.0}, {"date": "2024-02-12", "close": 0.82, "volume": 543595.0}, {"date": "2024-02-13", "close": 0.6696, "volume": 685173.0}, {"date": "2024-02-14", "close": 0.6912, "volume": 152900.0}, {"date": "2024-02-15", "close": 0.952, "volume": 19321530.0}, {"date": "2024-02-16", "close": 0.8692, "volume": 2057708.0}, {"date": "2024-02-20", "close": 0.9556, "volume": 1489858.0}, {"date": "2024-02-21", "close": 0.8744, "volume": 5990053.0}, {"date": "2024-02-22", "close": 1.3824, "volume": 23173563.0}, {"date": "2024-02-23", "close": 1.32, "volume": 2167402.0}, {"date": "2024-02-26", "close": 1.3068, "volume": 1017371.0}, {"date": "2024-02-27", "close": 1.376, "volume": 1548049.0}, {"date": "2024-02-28", "close": 1.3872, "volume": 584221.0}, {"date": "2024-02-29", "close": 1.372, "volume": 374160.0}, {"date": "2024-03-01", "close": 1.2568, "volume": 690904.0}, {"date": "2024-03-04", "close": 1.3208, "volume": 544518.0}, {"date": "2024-03-05", "close": 1.3508, "volume": 494304.0}, {"date": "2024-03-06", "close": 1.3204, "volume": 258451.0}, {"date": "2024-03-07", "close": 1.4256, "volume": 469880.0}, {"date": "2024-03-08", "close": 1.4448, "volume": 675310.0}, {"date": "2024-03-11", "close": 1.5188, "volume": 495260.0}, {"date": "2024-03-12", "close": 1.5604, "volume": 690474.0}, {"date": "2024-03-13", "close": 1.6056, "volume": 412048.0}, {"date": "2024-03-14", "close": 1.566, "volume": 407263.0}, {"date": "2024-03-15", "close": 1.5436, "volume": 225993.0}, {"date": "2024-03-18", "close": 1.5328, "volume": 268944.0}, {"date": "2024-03-19", "close": 1.5404, "volume": 339451.0}, {"date": "2024-03-20", "close": 1.5492, "volume": 265015.0}, {"date": "2024-03-21", "close": 1.55, "volume": 347336.0}, {"date": "2024-03-22", "close": 1.4792, "volume": 436012.0}, {"date": "2024-03-25", "close": 1.614, "volume": 1643323.0}, {"date": "2024-03-26", "close": 1.6056, "volume": 900249.0}, {"date": "2024-03-27", "close": 1.5968, "volume": 237068.0}, {"date": "2024-03-28", "close": 1.8684, "volume": 1558997.0}, {"date": "2024-04-01", "close": 1.87, "volume": 498513.0}, {"date": "2024-04-02", "close": 1.89, "volume": 182902.0}, {"date": "2024-04-03", "close": 1.8104, "volume": 115170.0}, {"date": "2024-04-04", "close": 1.6384, "volume": 342371.0}, {"date": "2024-04-05", "close": 1.5756, "volume": 301064.0}, {"date": "2024-04-08", "close": 1.5864, "volume": 247233.0}, {"date": "2024-04-09", "close": 1.548, "volume": 193319.0}, {"date": "2024-04-10", "close": 1.72, "volume": 288587.0}, {"date": "2024-04-11", "close": 1.7128, "volume": 347044.0}, {"date": "2024-04-12", "close": 1.6, "volume": 206667.0}, {"date": "2024-04-15", "close": 1.6212, "volume": 181171.0}, {"date": "2024-04-16", "close": 1.5208, "volume": 163915.0}, {"date": "2024-04-17", "close": 1.4788, "volume": 348833.0}, {"date": "2024-04-18", "close": 1.5456, "volume": 138545.0}, {"date": "2024-04-19", "close": 1.56, "volume": 164490.0}, {"date": "2024-04-22", "close": 1.54, "volume": 206707.0}, {"date": "2024-04-23", "close": 1.6004, "volume": 122355.0}, {"date": "2024-04-24", "close": 1.5996, "volume": 126834.0}, {"date": "2024-04-25", "close": 1.5404, "volume": 202415.0}, {"date": "2024-04-26", "close": 1.5468, "volume": 137119.0}, {"date": "2024-04-29", "close": 1.5468, "volume": 80045.0}, {"date": "2024-04-30", "close": 1.5392, "volume": 98634.0}, {"date": "2024-05-01", "close": 1.5604, "volume": 148020.0}, {"date": "2024-05-02", "close": 1.5788, "volume": 702781.0}, {"date": "2024-05-03", "close": 1.6724, "volume": 372469.0}, {"date": "2024-05-06", "close": 1.6, "volume": 282507.0}, {"date": "2024-05-07", "close": 1.69, "volume": 989323.0}, {"date": "2024-05-08", "close": 1.84, "volume": 439095.0}, {"date": "2024-05-09", "close": 2.15, "volume": 2104211.0}, {"date": "2024-05-10", "close": 2.02, "volume": 521149.0}, {"date": "2024-05-13", "close": 2.12, "volume": 881875.0}, {"date": "2024-05-14", "close": 2.05, "volume": 817505.0}, {"date": "2024-05-15", "close": 1.98, "volume": 251079.0}, {"date": "2024-05-16", "close": 2.18, "volume": 470356.0}, {"date": "2024-05-17", "close": 2.28, "volume": 422165.0}, {"date": "2024-05-20", "close": 2.54, "volume": 493073.0}, {"date": "2024-05-21", "close": 2.5, "volume": 281629.0}, {"date": "2024-05-22", "close": 3.01, "volume": 69866990.0}, {"date": "2024-05-23", "close": 2.64, "volume": 3882914.0}, {"date": "2024-05-24", "close": 2.8, "volume": 2695078.0}, {"date": "2024-05-28", "close": 3.0, "volume": 3752102.0}, {"date": "2024-05-29", "close": 3.01, "volume": 2582550.0}, {"date": "2024-05-30", "close": 2.97, "volume": 1047187.0}, {"date": "2024-05-31", "close": 2.8, "volume": 1152289.0}, {"date": "2024-06-03", "close": 2.75, "volume": 1198735.0}, {"date": "2024-06-04", "close": 2.695, "volume": 523260.0}, {"date": "2024-06-05", "close": 2.56, "volume": 758200.0}, {"date": "2024-06-06", "close": 2.52, "volume": 826609.0}, {"date": "2024-06-07", "close": 2.41, "volume": 609767.0}, {"date": "2024-06-10", "close": 2.33, "volume": 549988.0}, {"date": "2024-06-11", "close": 2.4, "volume": 290251.0}, {"date": "2024-06-12", "close": 2.39, "volume": 277966.0}, {"date": "2024-06-13", "close": 2.31, "volume": 341652.0}, {"date": "2024-06-14", "close": 2.24, "volume": 481137.0}, {"date": "2024-06-17", "close": 2.18, "volume": 421048.0}, {"date": "2024-06-18", "close": 2.1, "volume": 315584.0}, {"date": "2024-06-20", "close": 2.16, "volume": 270328.0}, {"date": "2024-06-21", "close": 2.13, "volume": 175696.0}, {"date": "2024-06-24", "close": 2.63, "volume": 2527158.0}, {"date": "2024-06-25", "close": 2.73, "volume": 766016.0}, {"date": "2024-06-26", "close": 3.18, "volume": 2261543.0}, {"date": "2024-06-27", "close": 2.92, "volume": 1151323.0}, {"date": "2024-06-28", "close": 2.76, "volume": 747539.0}, {"date": "2024-07-01", "close": 2.79, "volume": 435773.0}, {"date": "2024-07-02", "close": 2.71, "volume": 301168.0}, {"date": "2024-07-03", "close": 2.71, "volume": 294812.0}, {"date": "2024-07-05", "close": 2.75, "volume": 342249.0}, {"date": "2024-07-08", "close": 2.81, "volume": 616266.0}, {"date": "2024-07-09", "close": 2.72, "volume": 291510.0}, {"date": "2024-07-10", "close": 2.72, "volume": 320900.0}, {"date": "2024-07-11", "close": 2.76, "volume": 307156.0}, {"date": "2024-07-12", "close": 2.73, "volume": 300070.0}, {"date": "2024-07-15", "close": 2.81, "volume": 2064808.0}, {"date": "2024-07-16", "close": 2.95, "volume": 9054424.0}, {"date": "2024-07-17", "close": 2.97, "volume": 1258575.0}, {"date": "2024-07-18", "close": 2.83, "volume": 721238.0}, {"date": "2024-07-19", "close": 2.73, "volume": 634374.0}, {"date": "2024-07-22", "close": 2.75, "volume": 704063.0}, {"date": "2024-07-23", "close": 2.705, "volume": 441796.0}, {"date": "2024-07-24", "close": 2.74, "volume": 736305.0}, {"date": "2024-07-25", "close": 2.74, "volume": 435100.0}, {"date": "2024-07-26", "close": 2.8, "volume": 293775.0}, {"date": "2024-07-29", "close": 2.88, "volume": 944394.0}, {"date": "2024-07-30", "close": 2.74, "volume": 554276.0}, {"date": "2024-07-31", "close": 2.71, "volume": 356001.0}, {"date": "2024-08-01", "close": 2.62, "volume": 474982.0}, {"date": "2024-08-02", "close": 2.405, "volume": 708897.0}, {"date": "2024-08-05", "close": 2.22, "volume": 826291.0}, {"date": "2024-08-06", "close": 2.235, "volume": 584153.0}, {"date": "2024-08-07", "close": 2.13, "volume": 333752.0}, {"date": "2024-08-08", "close": 2.25, "volume": 479047.0}, {"date": "2024-08-09", "close": 2.31, "volume": 252930.0}, {"date": "2024-08-12", "close": 2.24, "volume": 1353283.0}, {"date": "2024-08-13", "close": 2.82, "volume": 1559184.0}, {"date": "2024-08-14", "close": 2.72, "volume": 474749.0}, {"date": "2024-08-15", "close": 2.83, "volume": 685789.0}, {"date": "2024-08-16", "close": 2.83, "volume": 407774.0}, {"date": "2024-08-19", "close": 2.91, "volume": 534506.0}, {"date": "2024-08-20", "close": 2.91, "volume": 390115.0}, {"date": "2024-08-21", "close": 2.97, "volume": 518243.0}, {"date": "2024-08-22", "close": 2.8, "volume": 399700.0}, {"date": "2024-08-23", "close": 2.74, "volume": 285499.0}, {"date": "2024-08-26", "close": 2.73, "volume": 438192.0}, {"date": "2024-08-27", "close": 2.64, "volume": 419802.0}, {"date": "2024-08-28", "close": 2.56, "volume": 340427.0}, {"date": "2024-08-29", "close": 2.62, "volume": 225506.0}, {"date": "2024-08-30", "close": 2.59, "volume": 215826.0}, {"date": "2024-09-03", "close": 2.49, "volume": 345908.0}, {"date": "2024-09-04", "close": 2.35, "volume": 319582.0}, {"date": "2024-09-05", "close": 2.36, "volume": 153461.0}, {"date": "2024-09-06", "close": 2.33, "volume": 295824.0}, {"date": "2024-09-09", "close": 2.43, "volume": 174925.0}, {"date": "2024-09-10", "close": 2.41, "volume": 114847.0}, {"date": "2024-09-11", "close": 2.47, "volume": 184857.0}, {"date": "2024-09-12", "close": 2.51, "volume": 188955.0}, {"date": "2024-09-13", "close": 2.67, "volume": 1918007.0}, {"date": "2024-09-16", "close": 2.77, "volume": 605252.0}, {"date": "2024-09-17", "close": 2.78, "volume": 463803.0}, {"date": "2024-09-18", "close": 2.75, "volume": 422204.0}, {"date": "2024-09-19", "close": 2.86, "volume": 542827.0}, {"date": "2024-09-20", "close": 2.74, "volume": 387909.0}, {"date": "2024-09-23", "close": 2.75, "volume": 289299.0}, {"date": "2024-09-24", "close": 2.75, "volume": 179009.0}, {"date": "2024-09-25", "close": 2.76, "volume": 136591.0}, {"date": "2024-09-26", "close": 2.8, "volume": 234866.0}, {"date": "2024-09-27", "close": 2.76, "volume": 189697.0}, {"date": "2024-09-30", "close": 2.665, "volume": 242839.0}, {"date": "2024-10-01", "close": 2.69, "volume": 234805.0}, {"date": "2024-10-02", "close": 2.74, "volume": 134425.0}, {"date": "2024-10-03", "close": 2.74, "volume": 155764.0}, {"date": "2024-10-04", "close": 2.72, "volume": 201144.0}, {"date": "2024-10-07", "close": 2.7, "volume": 98825.0}, {"date": "2024-10-08", "close": 2.69, "volume": 208085.0}, {"date": "2024-10-09", "close": 2.69, "volume": 125318.0}, {"date": "2024-10-10", "close": 2.51, "volume": 280512.0}, {"date": "2024-10-11", "close": 2.36, "volume": 876179.0}, {"date": "2024-10-14", "close": 2.43, "volume": 311246.0}, {"date": "2024-10-15", "close": 2.58, "volume": 197125.0}, {"date": "2024-10-16", "close": 2.52, "volume": 127501.0}, {"date": "2024-10-17", "close": 2.47, "volume": 135453.0}, {"date": "2024-10-18", "close": 2.5, "volume": 388823.0}, {"date": "2024-10-21", "close": 2.44, "volume": 252044.0}, {"date": "2024-10-22", "close": 2.5, "volume": 256927.0}, {"date": "2024-10-23", "close": 2.43, "volume": 89973.0}, {"date": "2024-10-24", "close": 2.4, "volume": 88624.0}, {"date": "2024-10-25", "close": 2.36, "volume": 345255.0}, {"date": "2024-10-28", "close": 2.55, "volume": 848645.0}, {"date": "2024-10-29", "close": 2.51, "volume": 361349.0}, {"date": "2024-10-30", "close": 2.74, "volume": 1622767.0}, {"date": "2024-10-31", "close": 2.49, "volume": 741948.0}, {"date": "2024-11-01", "close": 2.55, "volume": 564437.0}, {"date": "2024-11-04", "close": 2.54, "volume": 225117.0}, {"date": "2024-11-05", "close": 2.64, "volume": 459677.0}, {"date": "2024-11-06", "close": 2.78, "volume": 1026668.0}, {"date": "2024-11-07", "close": 2.74, "volume": 396934.0}, {"date": "2024-11-08", "close": 2.765, "volume": 531773.0}, {"date": "2024-11-11", "close": 3.18, "volume": 1941484.0}, {"date": "2024-11-12", "close": 3.0, "volume": 1513038.0}, {"date": "2024-11-13", "close": 2.91, "volume": 2265624.0}, {"date": "2024-11-14", "close": 3.28, "volume": 3408377.0}, {"date": "2024-11-15", "close": 3.06, "volume": 839225.0}, {"date": "2024-11-18", "close": 3.2, "volume": 2908465.0}, {"date": "2024-11-19", "close": 3.2, "volume": 1097792.0}, {"date": "2024-11-20", "close": 3.03, "volume": 855942.0}, {"date": "2024-11-21", "close": 3.25, "volume": 1557669.0}, {"date": "2024-11-22", "close": 3.77, "volume": 1949579.0}, {"date": "2024-11-25", "close": 4.24, "volume": 2992660.0}, {"date": "2024-11-26", "close": 4.015, "volume": 1207314.0}, {"date": "2024-11-27", "close": 4.47, "volume": 1814688.0}, {"date": "2024-11-29", "close": 4.45, "volume": 969117.0}, {"date": "2024-12-02", "close": 4.59, "volume": 1015764.0}, {"date": "2024-12-03", "close": 4.48, "volume": 1230708.0}, {"date": "2024-12-04", "close": 5.18, "volume": 2682231.0}, {"date": "2024-12-05", "close": 5.14, "volume": 1200577.0}, {"date": "2024-12-06", "close": 5.36, "volume": 1237360.0}, {"date": "2024-12-09", "close": 4.66, "volume": 1845725.0}, {"date": "2024-12-10", "close": 4.35, "volume": 1140094.0}, {"date": "2024-12-11", "close": 4.46, "volume": 600960.0}, {"date": "2024-12-12", "close": 3.57, "volume": 2960524.0}, {"date": "2024-12-13", "close": 3.325, "volume": 1581337.0}, {"date": "2024-12-16", "close": 3.2, "volume": 1614253.0}, {"date": "2024-12-17", "close": 3.08, "volume": 740847.0}, {"date": "2024-12-18", "close": 2.85, "volume": 1421749.0}, {"date": "2024-12-19", "close": 3.0, "volume": 924880.0}, {"date": "2024-12-20", "close": 2.91, "volume": 659239.0}, {"date": "2024-12-23", "close": 2.87, "volume": 458509.0}, {"date": "2024-12-24", "close": 2.82, "volume": 237463.0}, {"date": "2024-12-26", "close": 2.98, "volume": 768529.0}, {"date": "2024-12-27", "close": 2.84, "volume": 578269.0}, {"date": "2024-12-30", "close": 2.73, "volume": 442916.0}, {"date": "2024-12-31", "close": 2.67, "volume": 607429.0}, {"date": "2025-01-02", "close": 2.83, "volume": 697671.0}, {"date": "2025-01-03", "close": 2.95, "volume": 540751.0}, {"date": "2025-01-06", "close": 3.03, "volume": 641327.0}, {"date": "2025-01-07", "close": 2.85, "volume": 576246.0}, {"date": "2025-01-08", "close": 2.72, "volume": 496104.0}, {"date": "2025-01-10", "close": 2.62, "volume": 344911.0}, {"date": "2025-01-13", "close": 2.68, "volume": 444607.0}, {"date": "2025-01-14", "close": 2.85, "volume": 868023.0}, {"date": "2025-01-15", "close": 2.93, "volume": 555126.0}, {"date": "2025-01-16", "close": 2.87, "volume": 347071.0}, {"date": "2025-01-17", "close": 2.92, "volume": 424749.0}, {"date": "2025-01-21", "close": 2.74, "volume": 786743.0}, {"date": "2025-01-22", "close": 2.57, "volume": 822953.0}, {"date": "2025-01-23", "close": 2.61, "volume": 316016.0}, {"date": "2025-01-24", "close": 2.69, "volume": 440027.0}, {"date": "2025-01-27", "close": 2.52, "volume": 751922.0}, {"date": "2025-01-28", "close": 2.465, "volume": 225262.0}, {"date": "2025-01-29", "close": 2.39, "volume": 499928.0}, {"date": "2025-01-30", "close": 2.39, "volume": 313059.0}, {"date": "2025-01-31", "close": 2.44, "volume": 313850.0}, {"date": "2025-02-03", "close": 2.41, "volume": 362366.0}, {"date": "2025-02-04", "close": 2.61, "volume": 555402.0}, {"date": "2025-02-05", "close": 2.6, "volume": 541931.0}, {"date": "2025-02-06", "close": 2.51, "volume": 259388.0}, {"date": "2025-02-07", "close": 2.44, "volume": 284712.0}, {"date": "2025-02-10", "close": 2.36, "volume": 338176.0}, {"date": "2025-02-11", "close": 2.44, "volume": 1340232.0}, {"date": "2025-02-12", "close": 2.45, "volume": 353573.0}, {"date": "2025-02-13", "close": 2.44, "volume": 364017.0}, {"date": "2025-02-14", "close": 2.4, "volume": 225445.0}, {"date": "2025-02-18", "close": 2.32, "volume": 203523.0}, {"date": "2025-02-19", "close": 2.25, "volume": 318706.0}, {"date": "2025-02-20", "close": 2.38, "volume": 438074.0}, {"date": "2025-02-21", "close": 2.39, "volume": 463007.0}, {"date": "2025-02-24", "close": 2.2, "volume": 456897.0}, {"date": "2025-02-25", "close": 2.12, "volume": 505331.0}, {"date": "2025-02-26", "close": 2.15, "volume": 250624.0}, {"date": "2025-02-27", "close": 2.09, "volume": 268806.0}, {"date": "2025-02-28", "close": 2.14, "volume": 418090.0}, {"date": "2025-03-03", "close": 2.03, "volume": 286329.0}, {"date": "2025-03-04", "close": 2.02, "volume": 453472.0}, {"date": "2025-03-05", "close": 2.05, "volume": 181500.0}, {"date": "2025-03-06", "close": 2.01, "volume": 213421.0}, {"date": "2025-03-07", "close": 2.04, "volume": 374450.0}, {"date": "2025-03-10", "close": 1.94, "volume": 413210.0}, {"date": "2025-03-11", "close": 1.94, "volume": 193393.0}, {"date": "2025-03-12", "close": 1.97, "volume": 290733.0}, {"date": "2025-03-13", "close": 1.96, "volume": 657577.0}, {"date": "2025-03-14", "close": 2.2, "volume": 1818739.0}, {"date": "2025-03-17", "close": 2.27, "volume": 388200.0}, {"date": "2025-03-18", "close": 2.14, "volume": 342863.0}, {"date": "2025-03-19", "close": 2.2, "volume": 169259.0}, {"date": "2025-03-20", "close": 2.26, "volume": 302638.0}, {"date": "2025-03-21", "close": 2.2, "volume": 180988.0}, {"date": "2025-03-24", "close": 2.22, "volume": 184861.0}, {"date": "2025-03-25", "close": 2.2, "volume": 95116.0}, {"date": "2025-03-26", "close": 2.15, "volume": 759807.0}, {"date": "2025-03-27", "close": 2.36, "volume": 1120141.0}, {"date": "2025-03-28", "close": 2.25, "volume": 172751.0}, {"date": "2025-03-31", "close": 2.13, "volume": 450785.0}, {"date": "2025-04-01", "close": 2.15, "volume": 607485.0}, {"date": "2025-04-02", "close": 2.16, "volume": 271200.0}, {"date": "2025-04-03", "close": 2.01, "volume": 385242.0}, {"date": "2025-04-04", "close": 1.86, "volume": 441668.0}, {"date": "2025-04-07", "close": 1.82, "volume": 312356.0}, {"date": "2025-04-08", "close": 1.69, "volume": 175297.0}, {"date": "2025-04-09", "close": 1.83, "volume": 332317.0}, {"date": "2025-04-10", "close": 1.73, "volume": 160425.0}, {"date": "2025-04-11", "close": 1.71, "volume": 82783.0}, {"date": "2025-04-14", "close": 1.72, "volume": 82516.0}, {"date": "2025-04-15", "close": 1.7, "volume": 249408.0}, {"date": "2025-04-16", "close": 1.69, "volume": 134481.0}, {"date": "2025-04-17", "close": 1.73, "volume": 108602.0}, {"date": "2025-04-21", "close": 1.63, "volume": 502519.0}, {"date": "2025-04-22", "close": 1.72, "volume": 211880.0}, {"date": "2025-04-23", "close": 1.73, "volume": 299142.0}, {"date": "2025-04-24", "close": 1.83, "volume": 190370.0}, {"date": "2025-04-25", "close": 1.89, "volume": 179958.0}, {"date": "2025-04-28", "close": 1.87, "volume": 113397.0}, {"date": "2025-04-29", "close": 1.89, "volume": 122132.0}, {"date": "2025-04-30", "close": 1.95, "volume": 233575.0}, {"date": "2025-05-01", "close": 1.92, "volume": 405952.0}, {"date": "2025-05-02", "close": 2.0, "volume": 202491.0}, {"date": "2025-05-05", "close": 2.07, "volume": 345270.0}, {"date": "2025-05-06", "close": 1.97, "volume": 449865.0}, {"date": "2025-05-07", "close": 1.88, "volume": 438901.0}, {"date": "2025-05-08", "close": 1.82, "volume": 495321.0}, {"date": "2025-05-09", "close": 1.86, "volume": 361202.0}, {"date": "2025-05-12", "close": 1.92, "volume": 285418.0}, {"date": "2025-05-13", "close": 1.89, "volume": 271491.0}, {"date": "2025-05-14", "close": 1.95, "volume": 363225.0}, {"date": "2025-05-15", "close": 1.88, "volume": 146824.0}, {"date": "2025-05-16", "close": 1.98, "volume": 301521.0}, {"date": "2025-05-19", "close": 1.92, "volume": 172645.0}, {"date": "2025-05-20", "close": 2.11, "volume": 531164.0}, {"date": "2025-05-21", "close": 1.99, "volume": 339574.0}, {"date": "2025-05-22", "close": 2.05, "volume": 173402.0}, {"date": "2025-05-23", "close": 1.92, "volume": 262125.0}, {"date": "2025-05-27", "close": 2.43, "volume": 1864127.0}, {"date": "2025-05-28", "close": 2.13, "volume": 456670.0}, {"date": "2025-05-29", "close": 2.18, "volume": 629378.0}, {"date": "2025-05-30", "close": 2.15, "volume": 187541.0}, {"date": "2025-06-02", "close": 2.15, "volume": 107505.0}, {"date": "2025-06-03", "close": 2.14, "volume": 205168.0}, {"date": "2025-06-04", "close": 2.13, "volume": 269044.0}, {"date": "2025-06-05", "close": 2.07, "volume": 155887.0}, {"date": "2025-06-06", "close": 2.16, "volume": 248958.0}, {"date": "2025-06-09", "close": 2.19, "volume": 217550.0}, {"date": "2025-06-10", "close": 2.26, "volume": 227918.0}, {"date": "2025-06-11", "close": 2.23, "volume": 174157.0}, {"date": "2025-06-12", "close": 2.26, "volume": 220812.0}, {"date": "2025-06-13", "close": 2.1, "volume": 358166.0}, {"date": "2025-06-16", "close": 2.13, "volume": 138222.0}, {"date": "2025-06-17", "close": 2.09, "volume": 111063.0}, {"date": "2025-06-18", "close": 2.06, "volume": 145466.0}, {"date": "2025-06-20", "close": 2.06, "volume": 208391.0}, {"date": "2025-06-23", "close": 2.03, "volume": 147702.0}, {"date": "2025-06-24", "close": 2.03, "volume": 205122.0}, {"date": "2025-06-25", "close": 1.98, "volume": 209208.0}, {"date": "2025-06-26", "close": 2.02, "volume": 102661.0}, {"date": "2025-06-27", "close": 2.03, "volume": 205715.0}, {"date": "2025-06-30", "close": 2.0, "volume": 137508.0}, {"date": "2025-07-01", "close": 2.11, "volume": 167140.0}, {"date": "2025-07-02", "close": 2.04, "volume": 139791.0}, {"date": "2025-07-03", "close": 2.07, "volume": 51283.0}, {"date": "2025-07-07", "close": 2.01, "volume": 119573.0}, {"date": "2025-07-08", "close": 2.02, "volume": 69697.0}, {"date": "2025-07-09", "close": 2.05, "volume": 85949.0}, {"date": "2025-07-10", "close": 2.23, "volume": 529886.0}, {"date": "2025-07-11", "close": 2.16, "volume": 217712.0}, {"date": "2025-07-14", "close": 2.2, "volume": 146118.0}, {"date": "2025-07-15", "close": 2.19, "volume": 265738.0}, {"date": "2025-07-16", "close": 2.23, "volume": 177675.0}, {"date": "2025-07-17", "close": 2.28, "volume": 294255.0}, {"date": "2025-07-18", "close": 2.28, "volume": 163253.0}, {"date": "2025-07-21", "close": 2.37, "volume": 299731.0}, {"date": "2025-07-22", "close": 2.44, "volume": 217499.0}, {"date": "2025-07-23", "close": 2.56, "volume": 1133958.0}, {"date": "2025-07-24", "close": 2.43, "volume": 402949.0}, {"date": "2025-07-25", "close": 2.38, "volume": 74941.0}, {"date": "2025-07-28", "close": 2.42, "volume": 346388.0}, {"date": "2025-07-29", "close": 2.29, "volume": 191775.0}, {"date": "2025-07-30", "close": 2.21, "volume": 192638.0}, {"date": "2025-07-31", "close": 2.17, "volume": 151072.0}, {"date": "2025-08-01", "close": 2.09, "volume": 96264.0}, {"date": "2025-08-04", "close": 2.09, "volume": 278930.0}, {"date": "2025-08-05", "close": 2.1, "volume": 271568.0}, {"date": "2025-08-06", "close": 2.11, "volume": 608368.0}, {"date": "2025-08-07", "close": 2.06, "volume": 718137.0}, {"date": "2025-08-08", "close": 2.03, "volume": 689113.0}, {"date": "2025-08-11", "close": 1.98, "volume": 721342.0}, {"date": "2025-08-12", "close": 2.05, "volume": 199826.0}, {"date": "2025-08-13", "close": 2.08, "volume": 648201.0}, {"date": "2025-08-14", "close": 2.03, "volume": 248366.0}, {"date": "2025-08-15", "close": 1.97, "volume": 274733.0}, {"date": "2025-08-18", "close": 1.97, "volume": 264319.0}, {"date": "2025-08-19", "close": 1.96, "volume": 223556.0}, {"date": "2025-08-20", "close": 1.91, "volume": 189514.0}, {"date": "2025-08-21", "close": 1.91, "volume": 127471.0}, {"date": "2025-08-22", "close": 2.02, "volume": 255133.0}, {"date": "2025-08-25", "close": 2.01, "volume": 100569.0}, {"date": "2025-08-26", "close": 2.0, "volume": 206060.0}, {"date": "2025-08-27", "close": 1.99, "volume": 100840.0}, {"date": "2025-08-28", "close": 2.01, "volume": 116857.0}, {"date": "2025-08-29", "close": 1.96, "volume": 137667.0}, {"date": "2025-09-02", "close": 1.94, "volume": 161248.0}, {"date": "2025-09-03", "close": 1.87, "volume": 343204.0}, {"date": "2025-09-04", "close": 1.85, "volume": 123999.0}, {"date": "2025-09-05", "close": 1.86, "volume": 94927.0}, {"date": "2025-09-08", "close": 1.94, "volume": 296357.0}, {"date": "2025-09-09", "close": 1.94, "volume": 225864.0}, {"date": "2025-09-10", "close": 1.89, "volume": 110482.0}, {"date": "2025-09-11", "close": 2.07, "volume": 379229.0}, {"date": "2025-09-12", "close": 2.0, "volume": 221925.0}, {"date": "2025-09-15", "close": 1.88, "volume": 999503.0}, {"date": "2025-09-16", "close": 1.86, "volume": 468359.0}, {"date": "2025-09-17", "close": 1.85, "volume": 247554.0}, {"date": "2025-09-18", "close": 1.92, "volume": 418652.0}, {"date": "2025-09-19", "close": 1.85, "volume": 262122.0}, {"date": "2025-09-22", "close": 1.8, "volume": 256322.0}, {"date": "2025-09-23", "close": 1.74, "volume": 383349.0}, {"date": "2025-09-24", "close": 1.77, "volume": 181747.0}, {"date": "2025-09-25", "close": 1.73, "volume": 300372.0}, {"date": "2025-09-26", "close": 1.72, "volume": 132951.0}, {"date": "2025-09-29", "close": 1.73, "volume": 106053.0}, {"date": "2025-09-30", "close": 1.7, "volume": 255608.0}, {"date": "2025-10-01", "close": 1.69, "volume": 253980.0}, {"date": "2025-10-02", "close": 1.7, "volume": 87574.0}, {"date": "2025-10-03", "close": 1.75, "volume": 311040.0}, {"date": "2025-10-06", "close": 1.73, "volume": 148010.0}, {"date": "2025-10-07", "close": 1.66, "volume": 250107.0}, {"date": "2025-10-08", "close": 1.72, "volume": 240226.0}, {"date": "2025-10-09", "close": 1.66, "volume": 324755.0}, {"date": "2025-10-10", "close": 1.6, "volume": 538907.0}, {"date": "2025-10-13", "close": 1.66, "volume": 133208.0}, {"date": "2025-10-14", "close": 1.71, "volume": 170731.0}, {"date": "2025-10-15", "close": 1.69, "volume": 164683.0}, {"date": "2025-10-16", "close": 1.65, "volume": 175096.0}, {"date": "2025-10-17", "close": 1.61, "volume": 248384.0}, {"date": "2025-10-20", "close": 1.66, "volume": 125289.0}, {"date": "2025-10-21", "close": 1.66, "volume": 101886.0}, {"date": "2025-10-22", "close": 1.63, "volume": 269705.0}, {"date": "2025-10-23", "close": 1.67, "volume": 118454.0}, {"date": "2025-10-24", "close": 1.74, "volume": 413247.0}, {"date": "2025-10-27", "close": 1.74, "volume": 209928.0}, {"date": "2025-10-28", "close": 1.67, "volume": 144511.0}, {"date": "2025-10-29", "close": 1.63, "volume": 97602.0}, {"date": "2025-10-30", "close": 1.6, "volume": 132444.0}, {"date": "2025-10-31", "close": 1.63, "volume": 128568.0}, {"date": "2025-11-03", "close": 1.62, "volume": 131503.0}, {"date": "2025-11-04", "close": 1.59, "volume": 600645.0}, {"date": "2025-11-05", "close": 1.63, "volume": 205000.0}, {"date": "2025-11-06", "close": 1.63, "volume": 1058909.0}, {"date": "2025-11-07", "close": 1.06, "volume": 2127589.0}, {"date": "2025-11-10", "close": 1.05, "volume": 569382.0}, {"date": "2025-11-11", "close": 1.06, "volume": 518407.0}, {"date": "2025-11-12", "close": 1.04, "volume": 343737.0}, {"date": "2025-11-13", "close": 0.979, "volume": 448478.0}, {"date": "2025-11-14", "close": 1.01, "volume": 247627.0}, {"date": "2025-11-17", "close": 0.9501, "volume": 332563.0}, {"date": "2025-11-18", "close": 0.94, "volume": 468858.0}, {"date": "2025-11-19", "close": 0.9385, "volume": 229565.0}, {"date": "2025-11-20", "close": 0.8901, "volume": 284608.0}, {"date": "2025-11-21", "close": 0.866, "volume": 477695.0}, {"date": "2025-11-24", "close": 0.883, "volume": 361186.0}, {"date": "2025-11-25", "close": 0.8907, "volume": 240429.0}, {"date": "2025-11-26", "close": 0.9102, "volume": 291392.0}, {"date": "2025-11-28", "close": 0.9356, "volume": 366967.0}, {"date": "2025-12-01", "close": 0.98, "volume": 880254.0}, {"date": "2025-12-02", "close": 0.9353, "volume": 291686.0}, {"date": "2025-12-03", "close": 1.04, "volume": 274060.0}, {"date": "2025-12-04", "close": 1.03, "volume": 130542.0}, {"date": "2025-12-05", "close": 0.9901, "volume": 130719.0}, {"date": "2025-12-08", "close": 0.9629, "volume": 90189.0}, {"date": "2025-12-09", "close": 0.997, "volume": 158106.0}, {"date": "2025-12-10", "close": 1.12, "volume": 591324.0}, {"date": "2025-12-11", "close": 1.19, "volume": 1176529.0}, {"date": "2025-12-12", "close": 1.09, "volume": 1679835.0}, {"date": "2025-12-15", "close": 1.0, "volume": 291070.0}, {"date": "2025-12-16", "close": 0.977, "volume": 427122.0}, {"date": "2025-12-17", "close": 0.911, "volume": 161655.0}, {"date": "2025-12-18", "close": 0.9118, "volume": 181029.0}, {"date": "2025-12-19", "close": 0.9147, "volume": 380106.0}, {"date": "2025-12-22", "close": 0.9161, "volume": 355853.0}, {"date": "2025-12-23", "close": 0.8982, "volume": 347239.0}, {"date": "2025-12-24", "close": 0.9105, "volume": 125923.0}, {"date": "2025-12-26", "close": 1.02, "volume": 1945010.0}, {"date": "2025-12-29", "close": 0.9575, "volume": 614909.0}, {"date": "2025-12-30", "close": 0.9401, "volume": 293614.0}, {"date": "2025-12-31", "close": 0.9301, "volume": 420542.0}, {"date": "2026-01-02", "close": 0.9644, "volume": 149489.0}, {"date": "2026-01-05", "close": 0.9376, "volume": 625451.0}, {"date": "2026-01-06", "close": 0.9422, "volume": 288881.0}, {"date": "2026-01-07", "close": 0.9104, "volume": 449202.0}, {"date": "2026-01-08", "close": 0.9028, "volume": 133903.0}, {"date": "2026-01-09", "close": 0.8947, "volume": 249110.0}, {"date": "2026-01-12", "close": 0.96, "volume": 787742.0}, {"date": "2026-01-13", "close": 0.99, "volume": 420928.0}, {"date": "2026-01-14", "close": 1.01, "volume": 370195.0}, {"date": "2026-01-15", "close": 0.9933, "volume": 128459.0}, {"date": "2026-01-16", "close": 0.9428, "volume": 224118.0}, {"date": "2026-01-20", "close": 0.9, "volume": 327287.0}, {"date": "2026-01-21", "close": 0.9101, "volume": 157987.0}, {"date": "2026-01-22", "close": 0.9153, "volume": 164508.0}, {"date": "2026-01-23", "close": 0.9199, "volume": 158920.0}, {"date": "2026-01-26", "close": 0.9252, "volume": 260187.0}, {"date": "2026-01-27", "close": 0.9289, "volume": 117561.0}, {"date": "2026-01-28", "close": 0.9032, "volume": 166907.0}, {"date": "2026-01-29", "close": 0.9009, "volume": 604295.0}, {"date": "2026-01-30", "close": 0.8804, "volume": 209485.0}, {"date": "2026-02-02", "close": 0.8966, "volume": 133988.0}, {"date": "2026-02-03", "close": 0.8619, "volume": 294504.0}, {"date": "2026-02-04", "close": 0.8389, "volume": 285292.0}, {"date": "2026-02-05", "close": 0.7964, "volume": 413583.0}, {"date": "2026-02-06", "close": 0.8448, "volume": 194315.0}, {"date": "2026-02-09", "close": 0.8456, "volume": 50726.0}, {"date": "2026-02-10", "close": 0.8686, "volume": 79208.0}, {"date": "2026-02-11", "close": 0.813, "volume": 103591.0}, {"date": "2026-02-12", "close": 0.812, "volume": 178166.0}, {"date": "2026-02-13", "close": 0.8169, "volume": 179796.0}, {"date": "2026-02-17", "close": 0.8203, "volume": 66451.0}, {"date": "2026-02-18", "close": 0.8072, "volume": 98599.0}, {"date": "2026-02-19", "close": 0.8196, "volume": 346745.0}, {"date": "2026-02-20", "close": 0.81, "volume": 183895.0}, {"date": "2026-02-23", "close": 0.786, "volume": 375903.0}, {"date": "2026-02-24", "close": 0.7844, "volume": 50293.0}, {"date": "2026-02-25", "close": 0.7808, "volume": 185094.0}, {"date": "2026-02-26", "close": 0.7725, "volume": 169054.0}, {"date": "2026-02-27", "close": 0.7649, "volume": 434091.0}, {"date": "2026-03-02", "close": 0.7594, "volume": 327004.0}, {"date": "2026-03-03", "close": 0.781, "volume": 222980.0}, {"date": "2026-03-04", "close": 0.8115, "volume": 355124.0}, {"date": "2026-03-05", "close": 0.8066, "volume": 177464.0}, {"date": "2026-03-06", "close": 0.7909, "volume": 105755.0}, {"date": "2026-03-09", "close": 0.8032, "volume": 56894.0}, {"date": "2026-03-10", "close": 0.7761, "volume": 260491.0}, {"date": "2026-03-11", "close": 0.7602, "volume": 86309.0}, {"date": "2026-03-12", "close": 0.7136, "volume": 909912.0}, {"date": "2026-03-13", "close": 0.7, "volume": 660879.0}, {"date": "2026-03-16", "close": 0.705, "volume": 166656.0}, {"date": "2026-03-17", "close": 0.7077, "volume": 126219.0}, {"date": "2026-03-18", "close": 0.7198, "volume": 172232.0}, {"date": "2026-03-19", "close": 0.6862, "volume": 242886.0}, {"date": "2026-03-20", "close": 0.6867, "volume": 408030.0}, {"date": "2026-03-23", "close": 0.6794, "volume": 245647.0}, {"date": "2026-03-24", "close": 0.6235, "volume": 344022.0}, {"date": "2026-03-25", "close": 0.6184, "volume": 396633.0}, {"date": "2026-03-26", "close": 0.6317, "volume": 109810.0}, {"date": "2026-03-27", "close": 0.587, "volume": 188081.0}, {"date": "2026-03-30", "close": 0.5672, "volume": 272161.0}, {"date": "2026-03-31", "close": 0.6086, "volume": 147185.0}, {"date": "2026-04-01", "close": 0.602, "volume": 88157.0}, {"date": "2026-04-02", "close": 0.5948, "volume": 90146.0}, {"date": "2026-04-06", "close": 0.6398, "volume": 191503.0}, {"date": "2026-04-07", "close": 0.617, "volume": 78624.0}, {"date": "2026-04-08", "close": 0.621, "volume": 155652.0}, {"date": "2026-04-09", "close": 0.6163, "volume": 142976.0}, {"date": "2026-04-10", "close": 0.6064, "volume": 190685.0}, {"date": "2026-04-13", "close": 0.6474, "volume": 401879.0}, {"date": "2026-04-14", "close": 0.6968, "volume": 333232.0}, {"date": "2026-04-15", "close": 0.7125, "volume": 227056.0}, {"date": "2026-04-16", "close": 0.7109, "volume": 180181.0}, {"date": "2026-04-17", "close": 0.7989, "volume": 529277.0}, {"date": "2026-04-20", "close": 0.7575, "volume": 89794.0}, {"date": "2026-04-21", "close": 0.7348, "volume": 124543.0}, {"date": "2026-04-22", "close": 0.7302, "volume": 339983.0}, {"date": "2026-04-23", "close": 0.7066, "volume": 24209.0}, {"date": "2026-04-24", "close": 0.7439, "volume": 130886.0}, {"date": "2026-04-27", "close": 0.7582, "volume": 151731.0}, {"date": "2026-04-28", "close": 0.7245, "volume": 102028.0}, {"date": "2026-04-29", "close": 0.7299, "volume": 156410.0}, {"date": "2026-04-30", "close": 0.7476, "volume": 303072.0}, {"date": "2026-05-01", "close": 0.784, "volume": 414405.0}, {"date": "2026-05-04", "close": 0.8145, "volume": 351295.0}, {"date": "2026-05-05", "close": 0.8609, "volume": 431055.0}, {"date": "2026-05-06", "close": 0.8669, "volume": 284894.0}, {"date": "2026-05-07", "close": 0.8155, "volume": 249960.0}, {"date": "2026-05-08", "close": 0.823, "volume": 248445.0}, {"date": "2026-05-11", "close": 0.7299, "volume": 13823020.0}, {"date": "2026-05-12", "close": 1.39, "volume": 131369500.0}, {"date": "2026-05-13", "close": 1.31, "volume": 12280540.0}, {"date": "2026-05-14", "close": 1.33, "volume": 4662282.0}, {"date": "2026-05-15", "close": 1.49, "volume": 4723095.0}, {"date": "2026-05-18", "close": 1.38, "volume": 1671685.0}, {"date": "2026-05-19", "close": 1.31, "volume": 2508567.0}, {"date": "2026-05-20", "close": 1.57, "volume": 5803304.0}, {"date": "2026-05-21", "close": 1.76, "volume": 3788916.0}, {"date": "2026-05-22", "close": 2.09, "volume": 3713723.0}, {"date": "2026-05-26", "close": 1.97, "volume": 3137781.0}, {"date": "2026-05-27", "close": 1.74, "volume": 3108381.0}, {"date": "2026-05-28", "close": 1.69, "volume": 1652097.0}, {"date": "2026-05-29", "close": 1.63, "volume": 1698752.0}, {"date": "2026-06-01", "close": 1.66, "volume": 926700.0}, {"date": "2026-06-02", "close": 1.59, "volume": 1026598.0}, {"date": "2026-06-03", "close": 1.45, "volume": 973505.0}, {"date": "2026-06-04", "close": 1.5, "volume": 525682.0}, {"date": "2026-06-05", "close": 1.4, "volume": 800770.0}, {"date": "2026-06-08", "close": 1.32, "volume": 1947509.0}, {"date": "2026-06-09", "close": 1.34, "volume": 493713.0}, {"date": "2026-06-10", "close": 1.37, "volume": 549107.0}, {"date": "2026-06-11", "close": 1.37, "volume": 862739.0}, {"date": "2026-06-12", "close": 1.33, "volume": 988540.0}, {"date": "2026-06-15", "close": 1.44, "volume": 837445.0}, {"date": "2026-06-16", "close": 1.5, "volume": 1177320.0}, {"date": "2026-06-17", "close": 1.44, "volume": 777374.0}, {"date": "2026-06-18", "close": 1.5, "volume": 986130.0}, {"date": "2026-06-22", "close": 1.42, "volume": 1119922.0}, {"date": "2026-06-23", "close": 1.53, "volume": 2214581.0}, {"date": "2026-06-24", "close": 1.45, "volume": 763970.0}, {"date": "2026-06-25", "close": 1.34, "volume": 492894.0}, {"date": "2026-06-26", "close": 1.48, "volume": 886272.0}, {"date": "2026-06-29", "close": 1.52, "volume": 354642.0}, {"date": "2026-06-30", "close": 1.46, "volume": 451523.0}, {"date": "2026-07-01", "close": 1.52, "volume": 1056978.0}, {"date": "2026-07-02", "close": 1.5, "volume": 499095.0}, {"date": "2026-07-06", "close": 1.47, "volume": 658851.0}, {"date": "2026-07-07", "close": 1.61, "volume": 3642554.0}, {"date": "2026-07-08", "close": 1.49, "volume": 1083936.0}, {"date": "2026-07-09", "close": 1.48, "volume": 392967.0}, {"date": "2026-07-10", "close": 1.43, "volume": 594427.0}, {"date": "2026-07-13", "close": 1.41, "volume": 207865.0}, {"date": "2026-07-14", "close": 1.38, "volume": 220234.0}, {"date": "2026-07-15", "close": 1.41, "volume": 295477.0}, {"date": "2026-07-16", "close": 1.39, "volume": 457554.0}, {"date": "2026-07-17", "close": 1.33, "volume": 708491.0}, {"date": "2026-07-20", "close": 1.29, "volume": 808235.0}, {"date": "2026-07-21", "close": 1.28, "volume": 433665.0}, {"date": "2026-07-22", "close": 1.24, "volume": 283931.0}, {"date": "2026-07-23", "close": 1.13, "volume": 1050760.0}, {"date": "2026-07-24", "close": 1.11, "volume": 1190519.0}, {"date": "2026-07-27", "close": 1.13, "volume": 1467761.0}, {"date": "2026-07-28", "close": 1.25, "volume": 2063814.0}, {"date": "2026-07-29", "close": 1.19, "volume": 462110.0}, {"date": "2026-07-30", "close": 1.2, "volume": 652295.0}, {"date": "2026-07-31", "close": 1.19, "volume": 325593.0}, {"date": "2026-08-03", "close": 1.18, "volume": 632801.0}, {"date": "2026-08-04", "close": 1.22, "volume": 1001961.0}, {"date": "2026-08-05", "close": 1.11, "volume": 531664.0}, {"date": "2026-08-06", "close": 1.13, "volume": 414514.0}, {"date": "2026-08-07", "close": 1.16, "volume": 289435.0}, {"date": "2026-08-10", "close": 1.13, "volume": 495394.0}, {"date": "2026-08-11", "close": 1.12, "volume": 357534.0}, {"date": "2026-08-12", "close": 1.11, "volume": 775439.0}, {"date": "2026-08-13", "close": 1.14, "volume": 355534.0}, {"date": "2026-08-14", "close": 1.11, "volume": 452719.0}, {"date": "2026-08-17", "close": 1.11, "volume": 681182.0}, {"date": "2026-08-18", "close": 1.11, "volume": 488416.0}, {"date": "2026-08-19", "close": 1.11, "volume": 377692.0}, {"date": "2026-08-20", "close": 1.1, "volume": 218801.0}, {"date": "2026-08-21", "close": 1.11, "volume": 189622.0}, {"date": "2026-08-24", "close": 1.13, "volume": 215104.0}, {"date": "2026-08-25", "close": 1.11, "volume": 340306.0}, {"date": "2026-08-26", "close": 1.085, "volume": 148512.0}, {"date": "2026-08-27", "close": 1.11, "volume": 528625.0}, {"date": "2026-08-28", "close": 1.24, "volume": 1660946.0}, {"date": "2026-08-31", "close": 1.19, "volume": 689333.0}, {"date": "2026-09-01", "close": 1.1, "volume": 292606.0}, {"date": "2026-09-02", "close": 1.11, "volume": 216175.0}, {"date": "2026-09-03", "close": 1.13, "volume": 133372.0}, {"date": "2026-09-04", "close": 1.09, "volume": 351463.0}, {"date": "2026-09-08", "close": 1.08, "volume": 169942.0}, {"date": "2026-09-09", "close": 1.07, "volume": 433816.0}, {"date": "2026-09-10", "close": 1.06, "volume": 160864.0}, {"date": "2026-09-11", "close": 1.08, "volume": 162849.0}, {"date": "2026-09-14", "close": 1.11, "volume": 243189.0}, {"date": "2026-09-15", "close": 1.05, "volume": 139985.0}, {"date": "2026-09-16", "close": 1.09, "volume": 297010.0}, {"date": "2026-09-17", "close": 1.1, "volume": 72748.0}, {"date": "2026-09-18", "close": 1.12, "volume": 244040.0}], "refreshing": true}