{"ticker": "DOUG", "overview": {"cik": "1878897", "ticker": "DOUG", "name": "Douglas Elliman Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002145121-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002080692-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001878897-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001878897-26-000041", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0002145258-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0002145121-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001878897-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001878897-26-000036", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001878897-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001878897-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001878897-26-000027", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001878897-26-000023", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001878897-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001878897-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001878897-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001047092-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001830401-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001093960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001869950-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0002080692-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001142748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001766109-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001878897-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001878897-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001878897-26-000007", "price_sensitive": true}]}, "description": "Douglas Elliman Inc. trades as DOUG on the NYSE and is registered in the United States, classified under Real Estate Agents & Managers (For Others) (SIC 6531). Privy Trades holds 59 insider filings for the company, from March 2022 to November 2023. Across those, 5 insiders disclosed 22 open-market purchases totalling $1.86M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 1856724.8667464, "sell_n": 0, "sell_sum": 0, "net": 1856724.8667464, "insiders": 5, "first_date": "2022-03-07", "last_date": "2023-11-21"}, "metrics": {"ticker": "DOUG", "has_prices": true, "as_of": "2026-08-07", "last": 1.78, "prev_close": 1.79, "change": -0.010000000000000009, "change_pct": -0.005586592178770954, "session_volume": 456281.0, "vwap_5": 1.7705958825862484, "vwap_20": 1.7975316248856918, "vwap_60": 1.783039364349709, "vwap_250": 2.2217650067391626, "high_52w": 2.85, "low_52w": 1.56, "avg_volume_20": 304767.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002145258-26-000006", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Sanghyun Lee", "who_key": "Lee Sanghyun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145258/000214525826000006/0002145258-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002145121-26-000006", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Justyn Feldman", "who_key": "Feldman Justyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145121/000214512126000006/0002145121-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002080692-26-000004", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Bradley Harris Brodie", "who_key": "Brodie Bradley Harris", "role": "SVP, General Counsel,Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49370.447499999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080692/000208069226000004/0002080692-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0000950170-24-024886", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "James D. Ballard", "who_key": "Ballard James D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017024024886/0000950170-24-024886-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407821}, {"id": "0000950170-24-024890", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "J. Bryant Kirkland III", "who_key": "KIRKLAND J BRYANT III", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017024024890/0000950170-24-024890-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407821}, {"id": "0000950170-23-071251", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "J. Bryant Kirkland III", "who_key": "KIRKLAND J BRYANT III", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 85835.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071251/0000950170-23-071251-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071253", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Marc N. Bell", "who_key": "BELL MARC N", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29651.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071253/0000950170-23-071253-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071252", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Daniel A. Sachar", "who_key": "Sachar Daniel A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20905.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071252/0000950170-23-071252-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071256", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Lisa M. Seligman", "who_key": "SELIGMAN LISA M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16685.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071256/0000950170-23-071256-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071258", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Stephen T. Larkin", "who_key": "Larkin Stephen T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36194.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071258/0000950170-23-071258-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071259", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "James D. Ballard", "who_key": "Ballard James D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26132.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071259/0000950170-23-071259-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071254", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 261331.28999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071254/0000950170-23-071254-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071257", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 678237.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071257/0000950170-23-071257-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-071255", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Scott J. Durkin", "who_key": "Durkin Scott J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 83429.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023071255/0000950170-23-071255-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0000950170-23-065754", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16946.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President buys $17K of DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023065754/0000950170-23-065754-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551821}, {"id": "0000950170-23-065193", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17433.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President buys $17K of DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023065193/0000950170-23-065193-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1559021}, {"id": "0000950170-23-046395", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Ronald J. Kramer", "who_key": "KRAMER RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51600.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director buys $52K of DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023046395/0000950170-23-046395-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669901}, {"id": "0000950170-23-044027", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104640.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "4 insiders now buying DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023044027/0000950170-23-044027-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682861}, {"id": "0000950170-23-044028", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103690.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider cluster: 3 buying DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023044028/0000950170-23-044028-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684301}, {"id": "0000950170-23-043679", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Michael Liebowitz", "who_key": "Liebowitz Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20964.1194, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 4 insiders into DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023043679/0000950170-23-043679-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688621}, {"id": "0000899243-23-008763", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Scott J. Durkin", "who_key": "Durkin Scott J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008763/0000899243-23-008763-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000899243-23-008764", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "James D. Ballard", "who_key": "Ballard James D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008764/0000899243-23-008764-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000899243-23-008765", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Ronald J. Kramer", "who_key": "KRAMER RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008765/0000899243-23-008765-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000899243-23-008766", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Stephen T. Larkin", "who_key": "Larkin Stephen T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008766/0000899243-23-008766-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000899243-23-008767", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Lynn Mestel", "who_key": "Mestel Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008767/0000899243-23-008767-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000899243-23-008768", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Michael Liebowitz", "who_key": "Liebowitz Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008768/0000899243-23-008768-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000899243-23-008769", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Wilson White", "who_key": "WHITE WILSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008769/0000899243-23-008769-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000899243-23-008770", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Mark Zeitchick", "who_key": "ZEITCHICK MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924323008770/0000899243-23-008770-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000950170-23-008545", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "J. Bryant Kirkland III", "who_key": "KIRKLAND J BRYANT III", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023008545/0000950170-23-008545-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}, {"id": "0000950170-23-008547", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President files routine paperwork on DOUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023008547/0000950170-23-008547-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914701}], "recent_buys": [{"id": "0000950170-23-065754", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16946.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President buys $17K of DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023065754/0000950170-23-065754-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551821}, {"id": "0000950170-23-065193", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17433.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President buys $17K of DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023065193/0000950170-23-065193-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1559021}, {"id": "0000950170-23-046395", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Ronald J. Kramer", "who_key": "KRAMER RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51600.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director buys $52K of DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023046395/0000950170-23-046395-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669901}, {"id": "0000950170-23-044027", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104640.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "4 insiders now buying DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023044027/0000950170-23-044027-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682861}, {"id": "0000950170-23-044028", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103690.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider cluster: 3 buying DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023044028/0000950170-23-044028-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684301}, {"id": "0000950170-23-043679", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Michael Liebowitz", "who_key": "Liebowitz Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20964.1194, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 4 insiders into DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023043679/0000950170-23-043679-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688621}, {"id": "0000899243-22-033350", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 399340.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider cluster: 5 buying DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322033350/0000899243-22-033350-index.htm", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137901}, {"id": "0000899243-22-033349", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Michael Liebowitz", "who_key": "Liebowitz Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 392400.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider cluster: 5 buying DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322033349/0000899243-22-033349-index.htm", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137901}, {"id": "0000899243-22-033345", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "J. Bryant Kirkland III", "who_key": "KIRKLAND J BRYANT III", "role": "SVP, Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38700.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 5 insiders into DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322033345/0000899243-22-033345-index.htm", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137901}, {"id": "0000899243-22-031661", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "J. Bryant Kirkland III", "who_key": "KIRKLAND J BRYANT III", "role": "SVP, Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21497.75, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 6 insiders into DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322031661/0000899243-22-031661-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165261}, {"id": "0000899243-22-031222", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "J. Bryant Kirkland III", "who_key": "KIRKLAND J BRYANT III", "role": "SVP, Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24135.100000000002, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 6 insiders into DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322031222/0000899243-22-031222-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175341}, {"id": "0000899243-22-030701", "src": "INSIDERS", "ticker": "DOUG", "cik": "1878897", "company": "Douglas Elliman Inc.", "company_raw": "Douglas Elliman Inc.", "who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 45519.99999999999, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "That makes 6 insiders into DOUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322030701/0000899243-22-030701-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185421}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Douglas Elliman Inc. Common Stock", "new_value": "Douglas Elliman Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001878897", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001878897", "applied": 1, "detected_at": "2026-09-11T14:34:48.967344"}]}, "key_people": [{"who": "Richard Lampen", "who_key": "LAMPEN RICHARD", "role": "Executive Vice President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 670173.0, "sold": 0, "net": 670173.0, "trades": 8, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 16946.0, "date": "2023-11-21", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023065754/0000950170-23-065754-index.htm"}, {"action": "BUY", "amount": 17433.0, "date": "2023-11-16", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023065193/0000950170-23-065193-index.htm"}, {"action": "BUY", "amount": 104640.0, "date": "2023-08-22", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023044027/0000950170-23-044027-index.htm"}, {"action": "BUY", "amount": 45519.99999999999, "date": "2022-09-07", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322030701/0000899243-22-030701-index.htm"}, {"action": "BUY", "amount": 46853.0, "date": "2022-06-29", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322024695/0000899243-22-024695-index.htm"}, {"action": "BUY", "amount": 28181.0, "date": "2022-05-17", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322018957/0000899243-22-018957-index.htm"}, {"action": "BUY", "amount": 204168.0, "date": "2022-03-11", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322010812/0000899243-22-010812-index.htm"}, {"action": "BUY", "amount": 206432.0, "date": "2022-03-07", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322009839/0000899243-22-009839-index.htm"}], "latest": {"action": "BUY", "amount": 16946.0, "date": "2023-11-21", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023065754/0000950170-23-065754-index.htm"}}, {"who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 503030.0, "sold": 0, "net": 503030.0, "trades": 2, "top_score": 56.8, "lean": "buying", "history": [{"action": "BUY", "amount": 103690.0, "date": "2023-08-21", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023044028/0000950170-23-044028-index.htm"}, {"action": "BUY", "amount": 399340.0, "date": "2022-10-10", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322033350/0000899243-22-033350-index.htm"}], "latest": {"action": "BUY", "amount": 103690.0, "date": "2023-08-21", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023044028/0000950170-23-044028-index.htm"}}, {"who": "Michael Liebowitz", "who_key": "Liebowitz Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 416876.2075464, "sold": 0, "net": 416876.2075464, "trades": 4, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20964.1194, "date": "2023-08-18", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023043679/0000950170-23-043679-index.htm"}, {"action": "BUY", "amount": 392400.0, "date": "2022-10-10", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322033349/0000899243-22-033349-index.htm"}, {"action": "BUY", "amount": 1762.0915344, "date": "2022-06-29", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322024859/0000899243-22-024859-index.htm"}, {"action": "BUY", "amount": 1749.996612, "date": "2022-03-30", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322012869/0000899243-22-012869-index.htm"}], "latest": {"action": "BUY", "amount": 20964.1194, "date": "2023-08-18", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023043679/0000950170-23-043679-index.htm"}}, {"who": "J. Bryant Kirkland III", "who_key": "KIRKLAND J BRYANT III", "role": "SVP, Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 161738.6592, "sold": 0, "net": 161738.6592, "trades": 6, "top_score": 42.0, "lean": "buying", "history": [{"action": "BUY", "amount": 38700.0, "date": "2022-10-10", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322033345/0000899243-22-033345-index.htm"}, {"action": "BUY", "amount": 21497.75, "date": "2022-09-21", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322031661/0000899243-22-031661-index.htm"}, {"action": "BUY", "amount": 24135.100000000002, "date": "2022-09-14", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322031222/0000899243-22-031222-index.htm"}, {"action": "BUY", "amount": 35087.25, "date": "2022-08-31", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322030151/0000899243-22-030151-index.htm"}, {"action": "BUY", "amount": 9218.5592, "date": "2022-06-30", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322024696/0000899243-22-024696-index.htm"}, {"action": "BUY", "amount": 33100.0, "date": "2022-03-14", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322011260/0000899243-22-011260-index.htm"}], "latest": {"action": "BUY", "amount": 38700.0, "date": "2022-10-10", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322033345/0000899243-22-033345-index.htm"}}, {"who": "Ronald J. Kramer", "who_key": "KRAMER RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 104907.0, "sold": 0, "net": 104907.0, "trades": 2, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 51600.0, "date": "2023-08-31", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023046395/0000950170-23-046395-index.htm"}, {"action": "BUY", "amount": 53307.0, "date": "2022-08-09", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000089924322028335/0000899243-22-028335-index.htm"}], "latest": {"action": "BUY", "amount": 51600.0, "date": "2023-08-31", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1878897/000095017023046395/0000950170-23-046395-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002145121-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002080692-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001878897-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001878897-26-000041", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0002145258-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0002145121-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001878897-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001878897-26-000036", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001878897-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001878897-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001878897-26-000027", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001878897-26-000023", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001878897-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001878897-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001878897-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001047092-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001830401-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001093960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001869950-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0002080692-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001142748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001766109-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001878897-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001878897-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001878897-26-000007", "price_sensitive": true}], "performance": {"ticker": "DOUG", "has_prices": true, "summary": {"n": 22, "avg": -0.48071905027417183, "win_rate": 0.09090909090909091, "best": 0.09876543209876537, "worst": -0.7443226705353423, "as_of": "2026-08-07"}, "buys": [{"who": "LAMPEN RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & COO, Director", "amount": 16946.0, "date": "2023-11-21", "score": 35.1, "ref_price": 1.62, "return": 0.09876543209876537}, {"who": "LAMPEN RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & COO, Director", "amount": 17433.0, "date": "2023-11-16", "score": 35.3, "ref_price": 1.74, "return": 0.022988505747126457}, {"who": "KRAMER RONALD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51600.0, "date": "2023-08-31", "score": 39.7, "ref_price": 2.51, "return": -0.2908366533864541}, {"who": "LAMPEN RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & COO, Director", "amount": 104640.0, "date": "2023-08-22", "score": 44.8, "ref_price": 2.17, "return": -0.17972350230414744}, {"who": "LORBER HOWARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 103690.0, "date": "2023-08-21", "score": 49.4, "ref_price": 2.03, "return": -0.12315270935960582}, {"who": "Liebowitz Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20964.1194, "date": "2023-08-18", "score": 32.0, "ref_price": 2.04, "return": -0.12745098039215685}, {"who": "LORBER HOWARD M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 399340.0, "date": "2022-10-10", "score": 56.8, "ref_price": 3.819, "return": -0.5339094003665881}, {"who": "Liebowitz Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 392400.0, "date": "2022-10-10", "score": 61.1, "ref_price": 3.819, "return": -0.5339094003665881}, {"who": "KIRKLAND J BRYANT III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Treasurer & CFO", "amount": 38700.0, "date": "2022-10-10", "score": 42.0, "ref_price": 3.819, "return": -0.5339094003665881}, {"who": "KIRKLAND J BRYANT III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Treasurer & CFO", "amount": 21497.75, "date": "2022-09-21", "score": 38.8, "ref_price": 4.0857, "return": -0.5643341410284651}, {"who": "KIRKLAND J BRYANT III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Treasurer & CFO", "amount": 24135.100000000002, "date": "2022-09-14", "score": 39.5, "ref_price": 4.2762, "return": -0.5837425751835742}, {"who": "LAMPEN RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 45519.99999999999, "date": "2022-09-07", "score": 35.2, "ref_price": 4.4286, "return": -0.5980671092444565}, {"who": "KIRKLAND J BRYANT III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Treasurer & CFO", "amount": 35087.25, "date": "2022-08-31", "score": 41.5, "ref_price": 4.3905, "return": -0.5945792051019246}, {"who": "KRAMER RONALD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53307.0, "date": "2022-08-09", "score": 40.8, "ref_price": 5.1048, "return": -0.6513085723240871}, {"who": "KIRKLAND J BRYANT III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Treasurer & CFO", "amount": 9218.5592, "date": "2022-06-30", "score": 34.7, "ref_price": 4.5619, "return": -0.6098117012648238}, {"who": "Liebowitz Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1762.0915344, "date": "2022-06-29", "score": 20.4, "ref_price": 4.5048, "return": -0.6048659207955958}, {"who": "LAMPEN RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 46853.0, "date": "2022-06-29", "score": 35.3, "ref_price": 4.5048, "return": -0.6048659207955958}, {"who": "LAMPEN RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 28181.0, "date": "2022-05-17", "score": 32.7, "ref_price": 5.2857, "return": -0.6632423330873867}, {"who": "Liebowitz Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1749.996612, "date": "2022-03-30", "score": 20.4, "ref_price": 6.9619, "return": -0.7443226705353423}, {"who": "KIRKLAND J BRYANT III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Treasurer & CFO", "amount": 33100.0, "date": "2022-03-14", "score": 41.1, "ref_price": 6.3524, "return": -0.7197909451545872}, {"who": "LAMPEN RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & COO, Director", "amount": 204168.0, "date": "2022-03-11", "score": 48.1, "ref_price": 6.3524, "return": -0.7197909451545872}, {"who": "LAMPEN RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & COO, Director", "amount": 206432.0, "date": "2022-03-07", "score": 48.1, "ref_price": 6.2667, "return": -0.7159589576651187}]}, "price_series": [{"date": "2021-12-30", "close": 11.5524, "volume": 6306784.0}, {"date": "2021-12-31", "close": 10.9524, "volume": 1679744.0}, {"date": "2022-01-03", "close": 10.3619, "volume": 1432743.0}, {"date": "2022-01-04", "close": 10.019, "volume": 2043730.0}, {"date": "2022-01-05", "close": 9.6, "volume": 1161067.0}, {"date": "2022-01-06", "close": 9.6667, "volume": 814056.0}, {"date": "2022-01-07", "close": 9.5238, "volume": 823603.0}, {"date": "2022-01-10", "close": 8.9714, "volume": 759732.0}, {"date": "2022-01-11", "close": 9.5429, "volume": 936766.0}, {"date": "2022-01-12", "close": 9.781, "volume": 737882.0}, {"date": "2022-01-13", "close": 9.8952, "volume": 795915.0}, {"date": "2022-01-14", "close": 10.1333, "volume": 554649.0}, {"date": "2022-01-18", "close": 9.7238, "volume": 500135.0}, {"date": "2022-01-19", "close": 9.4667, "volume": 496689.0}, {"date": "2022-01-20", "close": 9.3048, "volume": 445459.0}, {"date": "2022-01-21", "close": 8.8, "volume": 448304.0}, {"date": "2022-01-24", "close": 8.1238, "volume": 584806.0}, {"date": "2022-01-25", "close": 8.1238, "volume": 623935.0}, {"date": "2022-01-26", "close": 7.7429, "volume": 461340.0}, {"date": "2022-01-27", "close": 7.1619, "volume": 444579.0}, {"date": "2022-01-28", "close": 7.0381, "volume": 610435.0}, {"date": "2022-01-31", "close": 7.3905, "volume": 1016890.0}, {"date": "2022-02-01", "close": 7.3429, "volume": 414784.0}, {"date": "2022-02-02", "close": 7.1714, "volume": 555680.0}, {"date": "2022-02-03", "close": 6.7048, "volume": 457905.0}, {"date": "2022-02-04", "close": 6.6667, "volume": 591082.0}, {"date": "2022-02-07", "close": 7.1429, "volume": 537235.0}, {"date": "2022-02-08", "close": 7.0476, "volume": 296036.0}, {"date": "2022-02-09", "close": 6.9905, "volume": 386193.0}, {"date": "2022-02-10", "close": 6.5524, "volume": 747161.0}, {"date": "2022-02-11", "close": 6.8571, "volume": 496463.0}, {"date": "2022-02-14", "close": 6.981, "volume": 374331.0}, {"date": "2022-02-15", "close": 7.3238, "volume": 241357.0}, {"date": "2022-02-16", "close": 7.0952, "volume": 242942.0}, {"date": "2022-02-17", "close": 6.7333, "volume": 502065.0}, {"date": "2022-02-18", "close": 6.4762, "volume": 404923.0}, {"date": "2022-02-22", "close": 6.6095, "volume": 559301.0}, {"date": "2022-02-23", "close": 6.4286, "volume": 452423.0}, {"date": "2022-02-24", "close": 6.9048, "volume": 783771.0}, {"date": "2022-02-25", "close": 6.9048, "volume": 459819.0}, {"date": "2022-02-28", "close": 7.181, "volume": 562253.0}, {"date": "2022-03-01", "close": 6.8381, "volume": 582355.0}, {"date": "2022-03-02", "close": 7.1429, "volume": 653939.0}, {"date": "2022-03-03", "close": 7.019, "volume": 339555.0}, {"date": "2022-03-04", "close": 6.5524, "volume": 573007.0}, {"date": "2022-03-07", "close": 6.2667, "volume": 667500.0}, {"date": "2022-03-08", "close": 6.4476, "volume": 767909.0}, {"date": "2022-03-09", "close": 6.7143, "volume": 372243.0}, {"date": "2022-03-10", "close": 6.7714, "volume": 348158.0}, {"date": "2022-03-11", "close": 6.3524, "volume": 789066.0}, {"date": "2022-03-14", "close": 6.3524, "volume": 629461.0}, {"date": "2022-03-15", "close": 6.4381, "volume": 662094.0}, {"date": "2022-03-16", "close": 7.1524, "volume": 932808.0}, {"date": "2022-03-17", "close": 7.9524, "volume": 882303.0}, {"date": "2022-03-18", "close": 7.3429, "volume": 2888399.0}, {"date": "2022-03-21", "close": 7.4381, "volume": 500155.0}, {"date": "2022-03-22", "close": 7.0476, "volume": 550651.0}, {"date": "2022-03-23", "close": 7.0, "volume": 357047.0}, {"date": "2022-03-24", "close": 6.9714, "volume": 381979.0}, {"date": "2022-03-25", "close": 6.9524, "volume": 296537.0}, {"date": "2022-03-28", "close": 6.9619, "volume": 286596.0}, {"date": "2022-03-29", "close": 7.3524, "volume": 527973.0}, {"date": "2022-03-30", "close": 6.9619, "volume": 310789.0}, {"date": "2022-03-31", "close": 6.9524, "volume": 408450.0}, {"date": "2022-04-01", "close": 7.019, "volume": 431352.0}, {"date": "2022-04-04", "close": 6.9048, "volume": 234117.0}, {"date": "2022-04-05", "close": 6.781, "volume": 381093.0}, {"date": "2022-04-06", "close": 6.5524, "volume": 734364.0}, {"date": "2022-04-07", "close": 6.6476, "volume": 657286.0}, {"date": "2022-04-08", "close": 6.5429, "volume": 473487.0}, {"date": "2022-04-11", "close": 6.4952, "volume": 479524.0}, {"date": "2022-04-12", "close": 6.4762, "volume": 319233.0}, {"date": "2022-04-13", "close": 6.7333, "volume": 288667.0}, {"date": "2022-04-14", "close": 6.6762, "volume": 250779.0}, {"date": "2022-04-18", "close": 6.3333, "volume": 565066.0}, {"date": "2022-04-19", "close": 6.5619, "volume": 362541.0}, {"date": "2022-04-20", "close": 6.4667, "volume": 324687.0}, {"date": "2022-04-21", "close": 6.4286, "volume": 381625.0}, {"date": "2022-04-22", "close": 6.1905, "volume": 524075.0}, {"date": "2022-04-25", "close": 6.1429, "volume": 427489.0}, {"date": "2022-04-26", "close": 5.8952, "volume": 470357.0}, {"date": "2022-04-27", "close": 5.9238, "volume": 359611.0}, {"date": "2022-04-28", "close": 6.0381, "volume": 275948.0}, {"date": "2022-04-29", "close": 5.7714, "volume": 333831.0}, {"date": "2022-05-02", "close": 5.9143, "volume": 323860.0}, {"date": "2022-05-03", "close": 5.8095, "volume": 390606.0}, {"date": "2022-05-04", "close": 5.8952, "volume": 397600.0}, {"date": "2022-05-05", "close": 5.5905, "volume": 357813.0}, {"date": "2022-05-06", "close": 5.5619, "volume": 401115.0}, {"date": "2022-05-09", "close": 5.3048, "volume": 367363.0}, {"date": "2022-05-10", "close": 5.2286, "volume": 917882.0}, {"date": "2022-05-11", "close": 5.1333, "volume": 606408.0}, {"date": "2022-05-12", "close": 5.0476, "volume": 491366.0}, {"date": "2022-05-13", "close": 5.3333, "volume": 392151.0}, {"date": "2022-05-16", "close": 5.1905, "volume": 363291.0}, {"date": "2022-05-17", "close": 5.2857, "volume": 881439.0}, {"date": "2022-05-18", "close": 4.8762, "volume": 553455.0}, {"date": "2022-05-19", "close": 4.8476, "volume": 507409.0}, {"date": "2022-05-20", "close": 4.9619, "volume": 435581.0}, {"date": "2022-05-23", "close": 5.0952, "volume": 607324.0}, {"date": "2022-05-24", "close": 4.9333, "volume": 320831.0}, {"date": "2022-05-25", "close": 4.981, "volume": 431180.0}, {"date": "2022-05-26", "close": 5.1524, "volume": 486730.0}, {"date": "2022-05-27", "close": 5.4476, "volume": 254826.0}, {"date": "2022-05-31", "close": 5.4762, "volume": 858118.0}, {"date": "2022-06-01", "close": 5.5143, "volume": 370768.0}, {"date": "2022-06-02", "close": 5.5714, "volume": 348654.0}, {"date": "2022-06-03", "close": 5.4571, "volume": 221460.0}, {"date": "2022-06-06", "close": 5.4762, "volume": 296373.0}, {"date": "2022-06-07", "close": 5.4286, "volume": 611211.0}, {"date": "2022-06-08", "close": 5.3048, "volume": 480634.0}, {"date": "2022-06-09", "close": 5.0571, "volume": 405064.0}, {"date": "2022-06-10", "close": 4.8857, "volume": 337682.0}, {"date": "2022-06-13", "close": 4.6952, "volume": 428029.0}, {"date": "2022-06-14", "close": 4.8, "volume": 498906.0}, {"date": "2022-06-15", "close": 4.819, "volume": 418959.0}, {"date": "2022-06-16", "close": 4.6476, "volume": 570361.0}, {"date": "2022-06-17", "close": 4.6667, "volume": 1330900.0}, {"date": "2022-06-21", "close": 4.6952, "volume": 333661.0}, {"date": "2022-06-22", "close": 4.6286, "volume": 407126.0}, {"date": "2022-06-23", "close": 4.7429, "volume": 325190.0}, {"date": "2022-06-24", "close": 4.8952, "volume": 1027273.0}, {"date": "2022-06-27", "close": 4.7524, "volume": 436960.0}, {"date": "2022-06-28", "close": 4.6095, "volume": 313132.0}, {"date": "2022-06-29", "close": 4.5048, "volume": 388353.0}, {"date": "2022-06-30", "close": 4.5619, "volume": 280717.0}, {"date": "2022-07-01", "close": 4.981, "volume": 467106.0}, {"date": "2022-07-05", "close": 5.2095, "volume": 543768.0}, {"date": "2022-07-06", "close": 5.0762, "volume": 356674.0}, {"date": "2022-07-07", "close": 5.1238, "volume": 244257.0}, {"date": "2022-07-08", "close": 4.9238, "volume": 217990.0}, {"date": "2022-07-11", "close": 4.7619, "volume": 285069.0}, {"date": "2022-07-12", "close": 4.8381, "volume": 220832.0}, {"date": "2022-07-13", "close": 4.8667, "volume": 163653.0}, {"date": "2022-07-14", "close": 4.7429, "volume": 155144.0}, {"date": "2022-07-15", "close": 4.981, "volume": 253659.0}, {"date": "2022-07-18", "close": 4.9333, "volume": 217194.0}, {"date": "2022-07-19", "close": 5.2952, "volume": 326108.0}, {"date": "2022-07-20", "close": 5.3714, "volume": 341542.0}, {"date": "2022-07-21", "close": 5.4095, "volume": 224101.0}, {"date": "2022-07-22", "close": 5.3429, "volume": 200849.0}, {"date": "2022-07-25", "close": 5.3905, "volume": 270766.0}, {"date": "2022-07-26", "close": 5.3429, "volume": 281020.0}, {"date": "2022-07-27", "close": 5.581, "volume": 368276.0}, {"date": "2022-07-28", "close": 5.6667, "volume": 298129.0}, {"date": "2022-07-29", "close": 5.7143, "volume": 230028.0}, {"date": "2022-08-01", "close": 5.6095, "volume": 291170.0}, {"date": "2022-08-02", "close": 5.581, "volume": 237249.0}, {"date": "2022-08-03", "close": 5.7048, "volume": 153738.0}, {"date": "2022-08-04", "close": 5.9619, "volume": 371884.0}, {"date": "2022-08-05", "close": 5.4286, "volume": 529657.0}, {"date": "2022-08-08", "close": 5.4476, "volume": 874006.0}, {"date": "2022-08-09", "close": 5.1048, "volume": 357444.0}, {"date": "2022-08-10", "close": 5.3524, "volume": 564989.0}, {"date": "2022-08-11", "close": 5.4667, "volume": 306783.0}, {"date": "2022-08-12", "close": 5.7048, "volume": 274869.0}, {"date": "2022-08-15", "close": 5.6476, "volume": 230709.0}, {"date": "2022-08-16", "close": 5.7333, "volume": 232926.0}, {"date": "2022-08-17", "close": 5.7429, "volume": 307695.0}, {"date": "2022-08-18", "close": 5.819, "volume": 169776.0}, {"date": "2022-08-19", "close": 5.5714, "volume": 404726.0}, {"date": "2022-08-22", "close": 5.3238, "volume": 194231.0}, {"date": "2022-08-23", "close": 5.3048, "volume": 202489.0}, {"date": "2022-08-24", "close": 5.1238, "volume": 217038.0}, {"date": "2022-08-25", "close": 5.1905, "volume": 338560.0}, {"date": "2022-08-26", "close": 4.9524, "volume": 295119.0}, {"date": "2022-08-29", "close": 4.8952, "volume": 265764.0}, {"date": "2022-08-30", "close": 4.6, "volume": 304565.0}, {"date": "2022-08-31", "close": 4.3905, "volume": 639637.0}, {"date": "2022-09-01", "close": 4.5333, "volume": 514864.0}, {"date": "2022-09-02", "close": 4.4571, "volume": 327160.0}, {"date": "2022-09-06", "close": 4.419, "volume": 729448.0}, {"date": "2022-09-07", "close": 4.4286, "volume": 851479.0}, {"date": "2022-09-08", "close": 4.3333, "volume": 443438.0}, {"date": "2022-09-09", "close": 4.6286, "volume": 525038.0}, {"date": "2022-09-12", "close": 4.619, "volume": 481677.0}, {"date": "2022-09-13", "close": 4.3429, "volume": 470546.0}, {"date": "2022-09-14", "close": 4.2762, "volume": 825491.0}, {"date": "2022-09-15", "close": 4.4286, "volume": 786866.0}, {"date": "2022-09-16", "close": 4.4, "volume": 1827073.0}, {"date": "2022-09-19", "close": 4.2857, "volume": 750522.0}, {"date": "2022-09-20", "close": 4.1524, "volume": 653655.0}, {"date": "2022-09-21", "close": 4.0857, "volume": 344319.0}, {"date": "2022-09-22", "close": 3.9905, "volume": 418385.0}, {"date": "2022-09-23", "close": 3.9429, "volume": 403112.0}, {"date": "2022-09-26", "close": 3.8571, "volume": 350587.0}, {"date": "2022-09-27", "close": 3.9048, "volume": 256420.0}, {"date": "2022-09-28", "close": 4.0476, "volume": 285535.0}, {"date": "2022-09-29", "close": 3.9143, "volume": 453925.0}, {"date": "2022-09-30", "close": 3.9048, "volume": 495852.0}, {"date": "2022-10-03", "close": 3.8762, "volume": 312899.0}, {"date": "2022-10-04", "close": 4.019, "volume": 462152.0}, {"date": "2022-10-05", "close": 3.9619, "volume": 235839.0}, {"date": "2022-10-06", "close": 3.9524, "volume": 290025.0}, {"date": "2022-10-07", "close": 3.7524, "volume": 411788.0}, {"date": "2022-10-10", "close": 3.819, "volume": 522522.0}, {"date": "2022-10-11", "close": 4.181, "volume": 521744.0}, {"date": "2022-10-12", "close": 4.2667, "volume": 513399.0}, {"date": "2022-10-13", "close": 4.4381, "volume": 680893.0}, {"date": "2022-10-14", "close": 4.3905, "volume": 528230.0}, {"date": "2022-10-17", "close": 4.5905, "volume": 595289.0}, {"date": "2022-10-18", "close": 4.6381, "volume": 509569.0}, {"date": "2022-10-19", "close": 4.6381, "volume": 509037.0}, {"date": "2022-10-20", "close": 4.5524, "volume": 370329.0}, {"date": "2022-10-21", "close": 4.5143, "volume": 491627.0}, {"date": "2022-10-24", "close": 4.4286, "volume": 303081.0}, {"date": "2022-10-25", "close": 4.4952, "volume": 490501.0}, {"date": "2022-10-26", "close": 4.419, "volume": 263831.0}, {"date": "2022-10-27", "close": 4.4, "volume": 306163.0}, {"date": "2022-10-28", "close": 4.4381, "volume": 375673.0}, {"date": "2022-10-31", "close": 4.4, "volume": 388541.0}, {"date": "2022-11-01", "close": 4.4286, "volume": 263917.0}, {"date": "2022-11-02", "close": 4.3143, "volume": 303192.0}, {"date": "2022-11-03", "close": 4.2667, "volume": 243605.0}, {"date": "2022-11-04", "close": 3.8857, "volume": 512005.0}, {"date": "2022-11-07", "close": 3.7048, "volume": 532921.0}, {"date": "2022-11-08", "close": 3.5524, "volume": 787431.0}, {"date": "2022-11-09", "close": 3.381, "volume": 800729.0}, {"date": "2022-11-10", "close": 3.7238, "volume": 993407.0}, {"date": "2022-11-11", "close": 4.1619, "volume": 534447.0}, {"date": "2022-11-14", "close": 3.8952, "volume": 374877.0}, {"date": "2022-11-15", "close": 3.9619, "volume": 272929.0}, {"date": "2022-11-16", "close": 3.7714, "volume": 314368.0}, {"date": "2022-11-17", "close": 3.7238, "volume": 297774.0}, {"date": "2022-11-18", "close": 3.8857, "volume": 464570.0}, {"date": "2022-11-21", "close": 3.7524, "volume": 356387.0}, {"date": "2022-11-22", "close": 3.8095, "volume": 331772.0}, {"date": "2022-11-23", "close": 3.781, "volume": 347313.0}, {"date": "2022-11-25", "close": 3.8762, "volume": 111777.0}, {"date": "2022-11-28", "close": 3.819, "volume": 362750.0}, {"date": "2022-11-29", "close": 3.7524, "volume": 213217.0}, {"date": "2022-11-30", "close": 3.9238, "volume": 845504.0}, {"date": "2022-12-01", "close": 3.9333, "volume": 329597.0}, {"date": "2022-12-02", "close": 4.0, "volume": 276956.0}, {"date": "2022-12-05", "close": 3.8286, "volume": 322125.0}, {"date": "2022-12-06", "close": 3.819, "volume": 626073.0}, {"date": "2022-12-07", "close": 3.7905, "volume": 302735.0}, {"date": "2022-12-08", "close": 3.8667, "volume": 361801.0}, {"date": "2022-12-09", "close": 3.7524, "volume": 285660.0}, {"date": "2022-12-12", "close": 3.8857, "volume": 458723.0}, {"date": "2022-12-13", "close": 3.8571, "volume": 435022.0}, {"date": "2022-12-14", "close": 3.9048, "volume": 1005992.0}, {"date": "2022-12-15", "close": 3.7524, "volume": 816244.0}, {"date": "2022-12-16", "close": 3.6762, "volume": 4400867.0}, {"date": "2022-12-19", "close": 3.6286, "volume": 811189.0}, {"date": "2022-12-20", "close": 3.6095, "volume": 1183202.0}, {"date": "2022-12-21", "close": 3.7143, "volume": 544818.0}, {"date": "2022-12-22", "close": 3.7905, "volume": 467434.0}, {"date": "2022-12-23", "close": 3.7429, "volume": 403770.0}, {"date": "2022-12-27", "close": 3.7429, "volume": 581504.0}, {"date": "2022-12-28", "close": 3.7429, "volume": 570650.0}, {"date": "2022-12-29", "close": 3.8571, "volume": 433285.0}, {"date": "2022-12-30", "close": 3.8762, "volume": 374909.0}, {"date": "2023-01-03", "close": 4.0286, "volume": 428373.0}, {"date": "2023-01-04", "close": 3.9333, "volume": 497910.0}, {"date": "2023-01-05", "close": 3.8952, "volume": 275742.0}, {"date": "2023-01-06", "close": 4.0762, "volume": 413030.0}, {"date": "2023-01-09", "close": 4.0476, "volume": 311730.0}, {"date": "2023-01-10", "close": 3.8952, "volume": 332264.0}, {"date": "2023-01-11", "close": 4.0381, "volume": 281593.0}, {"date": "2023-01-12", "close": 4.1333, "volume": 242231.0}, {"date": "2023-01-13", "close": 4.181, "volume": 286690.0}, {"date": "2023-01-17", "close": 4.3429, "volume": 426148.0}, {"date": "2023-01-18", "close": 4.4, "volume": 491874.0}, {"date": "2023-01-19", "close": 4.3333, "volume": 236272.0}, {"date": "2023-01-20", "close": 4.381, "volume": 279858.0}, {"date": "2023-01-23", "close": 4.3714, "volume": 205899.0}, {"date": "2023-01-24", "close": 4.3238, "volume": 165335.0}, {"date": "2023-01-25", "close": 4.419, "volume": 191499.0}, {"date": "2023-01-26", "close": 4.4952, "volume": 196374.0}, {"date": "2023-01-27", "close": 4.419, "volume": 230590.0}, {"date": "2023-01-30", "close": 4.419, "volume": 224091.0}, {"date": "2023-01-31", "close": 4.4381, "volume": 443749.0}, {"date": "2023-02-01", "close": 4.6667, "volume": 539467.0}, {"date": "2023-02-02", "close": 4.9333, "volume": 723101.0}, {"date": "2023-02-03", "close": 4.8286, "volume": 479753.0}, {"date": "2023-02-06", "close": 4.8381, "volume": 451324.0}, {"date": "2023-02-07", "close": 4.7429, "volume": 273162.0}, {"date": "2023-02-08", "close": 4.7048, "volume": 223811.0}, {"date": "2023-02-09", "close": 4.6286, "volume": 354981.0}, {"date": "2023-02-10", "close": 4.781, "volume": 349693.0}, {"date": "2023-02-13", "close": 4.8476, "volume": 334702.0}, {"date": "2023-02-14", "close": 4.8571, "volume": 255248.0}, {"date": "2023-02-15", "close": 4.9048, "volume": 196398.0}, {"date": "2023-02-16", "close": 4.8762, "volume": 201354.0}, {"date": "2023-02-17", "close": 4.8095, "volume": 302882.0}, {"date": "2023-02-21", "close": 4.5905, "volume": 242135.0}, {"date": "2023-02-22", "close": 4.3143, "volume": 455246.0}, {"date": "2023-02-23", "close": 4.2286, "volume": 432141.0}, {"date": "2023-02-24", "close": 4.1048, "volume": 335984.0}, {"date": "2023-02-27", "close": 4.0857, "volume": 263197.0}, {"date": "2023-02-28", "close": 4.019, "volume": 565565.0}, {"date": "2023-03-01", "close": 4.0, "volume": 290655.0}, {"date": "2023-03-02", "close": 4.0286, "volume": 242797.0}, {"date": "2023-03-03", "close": 4.1333, "volume": 275336.0}, {"date": "2023-03-06", "close": 3.9238, "volume": 824879.0}, {"date": "2023-03-07", "close": 3.9333, "volume": 204696.0}, {"date": "2023-03-08", "close": 4.0095, "volume": 329439.0}, {"date": "2023-03-09", "close": 3.8476, "volume": 305546.0}, {"date": "2023-03-10", "close": 3.2476, "volume": 887170.0}, {"date": "2023-03-13", "close": 3.0571, "volume": 716988.0}, {"date": "2023-03-14", "close": 2.9714, "volume": 888968.0}, {"date": "2023-03-15", "close": 3.0381, "volume": 765507.0}, {"date": "2023-03-16", "close": 2.9143, "volume": 507530.0}, {"date": "2023-03-17", "close": 2.8286, "volume": 2130926.0}, {"date": "2023-03-20", "close": 2.8095, "volume": 1198640.0}, {"date": "2023-03-21", "close": 2.9048, "volume": 907758.0}, {"date": "2023-03-22", "close": 2.8571, "volume": 774295.0}, {"date": "2023-03-23", "close": 2.8571, "volume": 940209.0}, {"date": "2023-03-24", "close": 2.8667, "volume": 937063.0}, {"date": "2023-03-27", "close": 2.981, "volume": 496836.0}, {"date": "2023-03-28", "close": 2.8952, "volume": 344152.0}, {"date": "2023-03-29", "close": 2.9048, "volume": 500051.0}, {"date": "2023-03-30", "close": 2.8952, "volume": 352294.0}, {"date": "2023-03-31", "close": 2.9619, "volume": 373431.0}, {"date": "2023-04-03", "close": 2.8952, "volume": 500419.0}, {"date": "2023-04-04", "close": 2.9524, "volume": 631294.0}, {"date": "2023-04-05", "close": 2.8857, "volume": 530287.0}, {"date": "2023-04-06", "close": 2.8762, "volume": 488754.0}, {"date": "2023-04-10", "close": 2.8762, "volume": 632254.0}, {"date": "2023-04-11", "close": 2.981, "volume": 724687.0}, {"date": "2023-04-12", "close": 2.8571, "volume": 507697.0}, {"date": "2023-04-13", "close": 2.9619, "volume": 321210.0}, {"date": "2023-04-14", "close": 2.981, "volume": 257612.0}, {"date": "2023-04-17", "close": 3.1333, "volume": 328240.0}, {"date": "2023-04-18", "close": 3.0667, "volume": 201403.0}, {"date": "2023-04-19", "close": 3.0762, "volume": 299325.0}, {"date": "2023-04-20", "close": 3.0381, "volume": 271074.0}, {"date": "2023-04-21", "close": 2.9333, "volume": 287855.0}, {"date": "2023-04-24", "close": 2.9238, "volume": 341903.0}, {"date": "2023-04-25", "close": 2.8762, "volume": 389406.0}, {"date": "2023-04-26", "close": 2.8667, "volume": 224512.0}, {"date": "2023-04-27", "close": 3.0, "volume": 302162.0}, {"date": "2023-04-28", "close": 3.0381, "volume": 256025.0}, {"date": "2023-05-01", "close": 2.8857, "volume": 416841.0}, {"date": "2023-05-02", "close": 2.7619, "volume": 275035.0}, {"date": "2023-05-03", "close": 2.6286, "volume": 531397.0}, {"date": "2023-05-04", "close": 2.4857, "volume": 638181.0}, {"date": "2023-05-05", "close": 2.7429, "volume": 630970.0}, {"date": "2023-05-08", "close": 2.6952, "volume": 376398.0}, {"date": "2023-05-09", "close": 2.6381, "volume": 472005.0}, {"date": "2023-05-10", "close": 2.819, "volume": 1122487.0}, {"date": "2023-05-11", "close": 2.8476, "volume": 733917.0}, {"date": "2023-05-12", "close": 2.781, "volume": 631218.0}, {"date": "2023-05-15", "close": 2.8857, "volume": 371042.0}, {"date": "2023-05-16", "close": 2.9048, "volume": 304325.0}, {"date": "2023-05-17", "close": 3.0381, "volume": 413470.0}, {"date": "2023-05-18", "close": 3.1333, "volume": 572174.0}, {"date": "2023-05-19", "close": 3.1333, "volume": 587918.0}, {"date": "2023-05-22", "close": 3.1048, "volume": 242860.0}, {"date": "2023-05-23", "close": 3.1714, "volume": 350531.0}, {"date": "2023-05-24", "close": 3.0571, "volume": 364566.0}, {"date": "2023-05-25", "close": 3.019, "volume": 350307.0}, {"date": "2023-05-26", "close": 3.0952, "volume": 316878.0}, {"date": "2023-05-30", "close": 3.0667, "volume": 281708.0}, {"date": "2023-05-31", "close": 2.7714, "volume": 1804724.0}, {"date": "2023-06-01", "close": 2.7238, "volume": 550620.0}, {"date": "2023-06-02", "close": 2.8, "volume": 544806.0}, {"date": "2023-06-05", "close": 2.5524, "volume": 2534678.0}, {"date": "2023-06-06", "close": 2.5429, "volume": 1143999.0}, {"date": "2023-06-07", "close": 2.6286, "volume": 1276848.0}, {"date": "2023-06-08", "close": 2.5905, "volume": 894761.0}, {"date": "2023-06-09", "close": 2.5524, "volume": 963799.0}, {"date": "2023-06-12", "close": 2.4857, "volume": 1068958.0}, {"date": "2023-06-13", "close": 2.5048, "volume": 1276390.0}, {"date": "2023-06-14", "close": 2.5143, "volume": 1661161.0}, {"date": "2023-06-15", "close": 2.4667, "volume": 2251771.0}, {"date": "2023-06-16", "close": 2.3238, "volume": 17684414.0}, {"date": "2023-06-20", "close": 2.2, "volume": 1885196.0}, {"date": "2023-06-21", "close": 2.19, "volume": 1269337.0}, {"date": "2023-06-22", "close": 2.21, "volume": 1113827.0}, {"date": "2023-06-23", "close": 2.15, "volume": 1654148.0}, {"date": "2023-06-26", "close": 2.19, "volume": 873163.0}, {"date": "2023-06-27", "close": 2.16, "volume": 548057.0}, {"date": "2023-06-28", "close": 2.1, "volume": 1155648.0}, {"date": "2023-06-29", "close": 2.21, "volume": 992086.0}, {"date": "2023-06-30", "close": 2.22, "volume": 914312.0}, {"date": "2023-07-03", "close": 2.22, "volume": 423996.0}, {"date": "2023-07-05", "close": 2.19, "volume": 688488.0}, {"date": "2023-07-06", "close": 2.1, "volume": 1053764.0}, {"date": "2023-07-07", "close": 2.1, "volume": 1057466.0}, {"date": "2023-07-10", "close": 2.21, "volume": 1042428.0}, {"date": "2023-07-11", "close": 2.4, "volume": 2182275.0}, {"date": "2023-07-12", "close": 2.5, "volume": 1264336.0}, {"date": "2023-07-13", "close": 2.56, "volume": 1016432.0}, {"date": "2023-07-14", "close": 2.47, "volume": 588265.0}, {"date": "2023-07-17", "close": 2.48, "volume": 519973.0}, {"date": "2023-07-18", "close": 2.41, "volume": 768872.0}, {"date": "2023-07-19", "close": 2.28, "volume": 680395.0}, {"date": "2023-07-20", "close": 2.19, "volume": 880882.0}, {"date": "2023-07-21", "close": 2.22, "volume": 1157298.0}, {"date": "2023-07-24", "close": 2.35, "volume": 1264968.0}, {"date": "2023-07-25", "close": 2.31, "volume": 827233.0}, {"date": "2023-07-26", "close": 2.35, "volume": 456719.0}, {"date": "2023-07-27", "close": 2.16, "volume": 618042.0}, {"date": "2023-07-28", "close": 2.14, "volume": 572811.0}, {"date": "2023-07-31", "close": 2.21, "volume": 456637.0}, {"date": "2023-08-01", "close": 2.21, "volume": 671177.0}, {"date": "2023-08-02", "close": 2.17, "volume": 416652.0}, {"date": "2023-08-03", "close": 2.12, "volume": 443933.0}, {"date": "2023-08-04", "close": 2.09, "volume": 821733.0}, {"date": "2023-08-07", "close": 2.14, "volume": 407639.0}, {"date": "2023-08-08", "close": 2.32, "volume": 978913.0}, {"date": "2023-08-09", "close": 2.12, "volume": 586878.0}, {"date": "2023-08-10", "close": 2.21, "volume": 884931.0}, {"date": "2023-08-11", "close": 2.35, "volume": 1116067.0}, {"date": "2023-08-14", "close": 2.29, "volume": 1347312.0}, {"date": "2023-08-15", "close": 2.19, "volume": 715541.0}, {"date": "2023-08-16", "close": 2.11, "volume": 308304.0}, {"date": "2023-08-17", "close": 2.12, "volume": 464290.0}, {"date": "2023-08-18", "close": 2.04, "volume": 774295.0}, {"date": "2023-08-21", "close": 2.03, "volume": 468085.0}, {"date": "2023-08-22", "close": 2.17, "volume": 699777.0}, {"date": "2023-08-23", "close": 2.4, "volume": 919368.0}, {"date": "2023-08-24", "close": 2.39, "volume": 815704.0}, {"date": "2023-08-25", "close": 2.46, "volume": 378349.0}, {"date": "2023-08-28", "close": 2.45, "volume": 430866.0}, {"date": "2023-08-29", "close": 2.46, "volume": 309288.0}, {"date": "2023-08-30", "close": 2.47, "volume": 522350.0}, {"date": "2023-08-31", "close": 2.51, "volume": 436479.0}, {"date": "2023-09-01", "close": 2.64, "volume": 649523.0}, {"date": "2023-09-05", "close": 2.37, "volume": 543077.0}, {"date": "2023-09-06", "close": 2.49, "volume": 457511.0}, {"date": "2023-09-07", "close": 2.46, "volume": 602104.0}, {"date": "2023-09-08", "close": 2.5, "volume": 262054.0}, {"date": "2023-09-11", "close": 2.47, "volume": 280306.0}, {"date": "2023-09-12", "close": 2.4, "volume": 307999.0}, {"date": "2023-09-13", "close": 2.27, "volume": 374546.0}, {"date": "2023-09-14", "close": 2.33, "volume": 308387.0}, {"date": "2023-09-15", "close": 2.27, "volume": 1270496.0}, {"date": "2023-09-18", "close": 2.33, "volume": 254916.0}, {"date": "2023-09-19", "close": 2.33, "volume": 243323.0}, {"date": "2023-09-20", "close": 2.32, "volume": 226463.0}, {"date": "2023-09-21", "close": 2.29, "volume": 482888.0}, {"date": "2023-09-22", "close": 2.29, "volume": 342120.0}, {"date": "2023-09-25", "close": 2.32, "volume": 243356.0}, {"date": "2023-09-26", "close": 2.29, "volume": 343011.0}, {"date": "2023-09-27", "close": 2.23, "volume": 219695.0}, {"date": "2023-09-28", "close": 2.18, "volume": 293581.0}, {"date": "2023-09-29", "close": 2.26, "volume": 293686.0}, {"date": "2023-10-02", "close": 2.18, "volume": 351516.0}, {"date": "2023-10-03", "close": 2.09, "volume": 497808.0}, {"date": "2023-10-04", "close": 2.11, "volume": 312055.0}, {"date": "2023-10-05", "close": 2.14, "volume": 476781.0}, {"date": "2023-10-06", "close": 2.19, "volume": 462244.0}, {"date": "2023-10-09", "close": 2.2, "volume": 348025.0}, {"date": "2023-10-10", "close": 2.2, "volume": 340388.0}, {"date": "2023-10-11", "close": 2.18, "volume": 262280.0}, {"date": "2023-10-12", "close": 2.17, "volume": 169784.0}, {"date": "2023-10-13", "close": 2.09, "volume": 378198.0}, {"date": "2023-10-16", "close": 2.1, "volume": 353508.0}, {"date": "2023-10-17", "close": 2.15, "volume": 447535.0}, {"date": "2023-10-18", "close": 2.06, "volume": 357134.0}, {"date": "2023-10-19", "close": 2.01, "volume": 590152.0}, {"date": "2023-10-20", "close": 1.97, "volume": 393976.0}, {"date": "2023-10-23", "close": 1.89, "volume": 347974.0}, {"date": "2023-10-24", "close": 1.9, "volume": 343370.0}, {"date": "2023-10-25", "close": 1.81, "volume": 497753.0}, {"date": "2023-10-26", "close": 1.87, "volume": 370865.0}, {"date": "2023-10-27", "close": 1.77, "volume": 414732.0}, {"date": "2023-10-30", "close": 1.74, "volume": 696708.0}, {"date": "2023-10-31", "close": 1.77, "volume": 519297.0}, {"date": "2023-11-01", "close": 1.64, "volume": 693946.0}, {"date": "2023-11-02", "close": 1.7, "volume": 1080900.0}, {"date": "2023-11-03", "close": 1.84, "volume": 922412.0}, {"date": "2023-11-06", "close": 1.78, "volume": 417048.0}, {"date": "2023-11-07", "close": 1.85, "volume": 365191.0}, {"date": "2023-11-08", "close": 1.79, "volume": 699029.0}, {"date": "2023-11-09", "close": 1.72, "volume": 588238.0}, {"date": "2023-11-10", "close": 1.6, "volume": 1056540.0}, {"date": "2023-11-13", "close": 1.81, "volume": 844948.0}, {"date": "2023-11-14", "close": 2.03, "volume": 701913.0}, {"date": "2023-11-15", "close": 1.9, "volume": 1097922.0}, {"date": "2023-11-16", "close": 1.74, "volume": 539701.0}, {"date": "2023-11-17", "close": 1.66, "volume": 780260.0}, {"date": "2023-11-20", "close": 1.72, "volume": 600671.0}, {"date": "2023-11-21", "close": 1.62, "volume": 708647.0}, {"date": "2023-11-22", "close": 1.64, "volume": 621098.0}, {"date": "2023-11-24", "close": 1.63, "volume": 469161.0}, {"date": "2023-11-27", "close": 1.63, "volume": 660852.0}, {"date": "2023-11-28", "close": 1.68, "volume": 944128.0}, {"date": "2023-11-29", "close": 1.88, "volume": 1008375.0}, {"date": "2023-11-30", "close": 1.95, "volume": 4949608.0}, {"date": "2023-12-01", "close": 2.17, "volume": 1295202.0}, {"date": "2023-12-04", "close": 2.19, "volume": 867904.0}, {"date": "2023-12-05", "close": 2.06, "volume": 351592.0}, {"date": "2023-12-06", "close": 2.18, "volume": 705191.0}, {"date": "2023-12-07", "close": 2.31, "volume": 626831.0}, {"date": "2023-12-08", "close": 2.32, "volume": 660987.0}, {"date": "2023-12-11", "close": 2.32, "volume": 619327.0}, {"date": "2023-12-12", "close": 2.3, "volume": 414729.0}, {"date": "2023-12-13", "close": 2.45, "volume": 1437110.0}, {"date": "2023-12-14", "close": 2.48, "volume": 771995.0}, {"date": "2023-12-15", "close": 2.57, "volume": 2358473.0}, {"date": "2023-12-18", "close": 2.58, "volume": 628345.0}, {"date": "2023-12-19", "close": 2.6, "volume": 434886.0}, {"date": "2023-12-20", "close": 2.6, "volume": 651594.0}, {"date": "2023-12-21", "close": 2.72, "volume": 404700.0}, {"date": "2023-12-22", "close": 2.79, "volume": 682900.0}, {"date": "2023-12-26", "close": 2.94, "volume": 504820.0}, {"date": "2023-12-27", "close": 3.1, "volume": 776396.0}, {"date": "2023-12-28", "close": 3.0, "volume": 839758.0}, {"date": "2023-12-29", "close": 2.95, "volume": 544254.0}, {"date": "2024-01-02", "close": 2.91, "volume": 904139.0}, {"date": "2024-01-03", "close": 2.86, "volume": 707245.0}, {"date": "2024-01-04", "close": 2.86, "volume": 394999.0}, {"date": "2024-01-05", "close": 2.88, "volume": 834280.0}, {"date": "2024-01-08", "close": 2.9, "volume": 333233.0}, {"date": "2024-01-09", "close": 2.66, "volume": 533888.0}, {"date": "2024-01-10", "close": 2.5, "volume": 592252.0}, {"date": "2024-01-11", "close": 2.43, "volume": 458106.0}, {"date": "2024-01-12", "close": 2.41, "volume": 409897.0}, {"date": "2024-01-16", "close": 2.17, "volume": 429769.0}, {"date": "2024-01-17", "close": 2.16, "volume": 545250.0}, {"date": "2024-01-18", "close": 2.12, "volume": 229767.0}, {"date": "2024-01-19", "close": 2.23, "volume": 372405.0}, {"date": "2024-01-22", "close": 2.36, "volume": 713603.0}, {"date": "2024-01-23", "close": 2.29, "volume": 321169.0}, {"date": "2024-01-24", "close": 2.3, "volume": 376174.0}, {"date": "2024-01-25", "close": 2.37, "volume": 850888.0}, {"date": "2024-01-26", "close": 2.31, "volume": 920082.0}, {"date": "2024-01-29", "close": 2.29, "volume": 309970.0}, {"date": "2024-01-30", "close": 2.19, "volume": 311035.0}, {"date": "2024-01-31", "close": 2.16, "volume": 687703.0}, {"date": "2024-02-01", "close": 2.16, "volume": 433131.0}, {"date": "2024-02-02", "close": 2.14, "volume": 418054.0}, {"date": "2024-02-05", "close": 2.12, "volume": 668855.0}, {"date": "2024-02-06", "close": 2.05, "volume": 474039.0}, {"date": "2024-02-07", "close": 1.89, "volume": 1311142.0}, {"date": "2024-02-08", "close": 1.8, "volume": 1565640.0}, {"date": "2024-02-09", "close": 1.84, "volume": 1506944.0}, {"date": "2024-02-12", "close": 1.88, "volume": 1831321.0}, {"date": "2024-02-13", "close": 1.8, "volume": 1574273.0}, {"date": "2024-02-14", "close": 1.92, "volume": 3225529.0}, {"date": "2024-02-15", "close": 2.15, "volume": 881708.0}, {"date": "2024-02-16", "close": 2.05, "volume": 488936.0}, {"date": "2024-02-20", "close": 1.95, "volume": 719494.0}, {"date": "2024-02-21", "close": 1.9, "volume": 361908.0}, {"date": "2024-02-22", "close": 1.88, "volume": 656345.0}, {"date": "2024-02-23", "close": 1.83, "volume": 453314.0}, {"date": "2024-02-26", "close": 1.81, "volume": 1098707.0}, {"date": "2024-02-27", "close": 1.77, "volume": 643933.0}, {"date": "2024-02-28", "close": 1.78, "volume": 948019.0}, {"date": "2024-02-29", "close": 1.84, "volume": 726060.0}, {"date": "2024-03-01", "close": 1.83, "volume": 1051102.0}, {"date": "2024-03-04", "close": 1.81, "volume": 633050.0}, {"date": "2024-03-05", "close": 1.71, "volume": 805417.0}, {"date": "2024-03-06", "close": 1.74, "volume": 661107.0}, {"date": "2024-03-07", "close": 1.78, "volume": 345009.0}, {"date": "2024-03-08", "close": 1.88, "volume": 478630.0}, {"date": "2024-03-11", "close": 1.92, "volume": 413796.0}, {"date": "2024-03-12", "close": 2.0, "volume": 662237.0}, {"date": "2024-03-13", "close": 1.95, "volume": 618880.0}, {"date": "2024-03-14", "close": 1.97, "volume": 1002790.0}, {"date": "2024-03-15", "close": 1.7, "volume": 5361145.0}, {"date": "2024-03-18", "close": 1.64, "volume": 1448947.0}, {"date": "2024-03-19", "close": 1.65, "volume": 618370.0}, {"date": "2024-03-20", "close": 1.73, "volume": 997150.0}, {"date": "2024-03-21", "close": 1.71, "volume": 486498.0}, {"date": "2024-03-22", "close": 1.67, "volume": 501091.0}, {"date": "2024-03-25", "close": 1.58, "volume": 1009086.0}, {"date": "2024-03-26", "close": 1.56, "volume": 625532.0}, {"date": "2024-03-27", "close": 1.58, "volume": 676507.0}, {"date": "2024-03-28", "close": 1.58, "volume": 1258839.0}, {"date": "2024-04-01", "close": 1.43, "volume": 1494486.0}, {"date": "2024-04-02", "close": 1.41, "volume": 1202783.0}, {"date": "2024-04-03", "close": 1.54, "volume": 847482.0}, {"date": "2024-04-04", "close": 1.62, "volume": 1006933.0}, {"date": "2024-04-05", "close": 1.6, "volume": 516567.0}, {"date": "2024-04-08", "close": 1.53, "volume": 831874.0}, {"date": "2024-04-09", "close": 1.59, "volume": 763915.0}, {"date": "2024-04-10", "close": 1.47, "volume": 967990.0}, {"date": "2024-04-11", "close": 1.39, "volume": 750212.0}, {"date": "2024-04-12", "close": 1.41, "volume": 474175.0}, {"date": "2024-04-15", "close": 1.36, "volume": 1178405.0}, {"date": "2024-04-16", "close": 1.31, "volume": 952568.0}, {"date": "2024-04-17", "close": 1.28, "volume": 1253164.0}, {"date": "2024-04-18", "close": 1.25, "volume": 910192.0}, {"date": "2024-04-19", "close": 1.22, "volume": 1091795.0}, {"date": "2024-04-22", "close": 1.26, "volume": 1280733.0}, {"date": "2024-04-23", "close": 1.26, "volume": 1143673.0}, {"date": "2024-04-24", "close": 1.29, "volume": 1128898.0}, {"date": "2024-04-25", "close": 1.18, "volume": 1083744.0}, {"date": "2024-04-26", "close": 1.19, "volume": 446668.0}, {"date": "2024-04-29", "close": 1.32, "volume": 1072128.0}, {"date": "2024-04-30", "close": 1.36, "volume": 592257.0}, {"date": "2024-05-01", "close": 1.35, "volume": 571152.0}, {"date": "2024-05-02", "close": 1.39, "volume": 366911.0}, {"date": "2024-05-03", "close": 1.41, "volume": 337134.0}, {"date": "2024-05-06", "close": 1.39, "volume": 325937.0}, {"date": "2024-05-07", "close": 1.4, "volume": 616204.0}, {"date": "2024-05-08", "close": 1.41, "volume": 696757.0}, {"date": "2024-05-09", "close": 1.44, "volume": 972010.0}, {"date": "2024-05-10", "close": 1.18, "volume": 1751907.0}, {"date": "2024-05-13", "close": 1.12, "volume": 976733.0}, {"date": "2024-05-14", "close": 1.12, "volume": 1384419.0}, {"date": "2024-05-15", "close": 1.29, "volume": 1209742.0}, {"date": "2024-05-16", "close": 1.41, "volume": 1008459.0}, {"date": "2024-05-17", "close": 1.34, "volume": 400938.0}, {"date": "2024-05-20", "close": 1.28, "volume": 634786.0}, {"date": "2024-05-21", "close": 1.29, "volume": 413655.0}, {"date": "2024-05-22", "close": 1.25, "volume": 442542.0}, {"date": "2024-05-23", "close": 1.18, "volume": 804483.0}, {"date": "2024-05-24", "close": 1.2, "volume": 287649.0}, {"date": "2024-05-28", "close": 1.19, "volume": 743079.0}, {"date": "2024-05-29", "close": 1.14, "volume": 692069.0}, {"date": "2024-05-30", "close": 1.12, "volume": 497166.0}, {"date": "2024-05-31", "close": 1.14, "volume": 836265.0}, {"date": "2024-06-03", "close": 1.07, "volume": 805425.0}, {"date": "2024-06-04", "close": 1.06, "volume": 1430819.0}, {"date": "2024-06-05", "close": 1.08, "volume": 1470610.0}, {"date": "2024-06-06", "close": 1.1, "volume": 1623806.0}, {"date": "2024-06-07", "close": 1.1, "volume": 592319.0}, {"date": "2024-06-10", "close": 1.1, "volume": 910493.0}, {"date": "2024-06-11", "close": 1.1, "volume": 496058.0}, {"date": "2024-06-12", "close": 1.1, "volume": 1071512.0}, {"date": "2024-06-13", "close": 1.1, "volume": 657904.0}, {"date": "2024-06-14", "close": 1.11, "volume": 426751.0}, {"date": "2024-06-17", "close": 1.04, "volume": 935871.0}, {"date": "2024-06-18", "close": 1.06, "volume": 560430.0}, {"date": "2024-06-20", "close": 1.15, "volume": 591172.0}, {"date": "2024-06-21", "close": 1.1, "volume": 819335.0}, {"date": "2024-06-24", "close": 1.11, "volume": 531674.0}, {"date": "2024-06-25", "close": 1.16, "volume": 735807.0}, {"date": "2024-06-26", "close": 1.15, "volume": 892893.0}, {"date": "2024-06-27", "close": 1.17, "volume": 929472.0}, {"date": "2024-06-28", "close": 1.16, "volume": 11978850.0}, {"date": "2024-07-01", "close": 1.26, "volume": 1717957.0}, {"date": "2024-07-02", "close": 1.04, "volume": 2108209.0}, {"date": "2024-07-03", "close": 1.07, "volume": 544242.0}, {"date": "2024-07-05", "close": 1.05, "volume": 547329.0}, {"date": "2024-07-08", "close": 1.13, "volume": 672434.0}, {"date": "2024-07-09", "close": 1.17, "volume": 461600.0}, {"date": "2024-07-10", "close": 1.23, "volume": 2685475.0}, {"date": "2024-07-11", "close": 1.22, "volume": 1616621.0}, {"date": "2024-07-12", "close": 1.25, "volume": 1910612.0}, {"date": "2024-07-15", "close": 1.27, "volume": 989369.0}, {"date": "2024-07-16", "close": 1.4, "volume": 1887009.0}, {"date": "2024-07-17", "close": 1.43, "volume": 919369.0}, {"date": "2024-07-18", "close": 1.32, "volume": 697476.0}, {"date": "2024-07-19", "close": 1.33, "volume": 254842.0}, {"date": "2024-07-22", "close": 1.37, "volume": 461816.0}, {"date": "2024-07-23", "close": 1.36, "volume": 365480.0}, {"date": "2024-07-24", "close": 1.33, "volume": 503633.0}, {"date": "2024-07-25", "close": 1.35, "volume": 391494.0}, {"date": "2024-07-26", "close": 1.74, "volume": 5815300.0}, {"date": "2024-07-29", "close": 1.82, "volume": 2695120.0}, {"date": "2024-07-30", "close": 1.95, "volume": 1460710.0}, {"date": "2024-07-31", "close": 2.06, "volume": 2406473.0}, {"date": "2024-08-01", "close": 1.96, "volume": 2041755.0}, {"date": "2024-08-02", "close": 2.0, "volume": 1429712.0}, {"date": "2024-08-05", "close": 2.02, "volume": 1717071.0}, {"date": "2024-08-06", "close": 2.15, "volume": 1426087.0}, {"date": "2024-08-07", "close": 1.87, "volume": 1292957.0}, {"date": "2024-08-08", "close": 1.85, "volume": 1254933.0}, {"date": "2024-08-09", "close": 1.86, "volume": 670904.0}, {"date": "2024-08-12", "close": 1.9, "volume": 718953.0}, {"date": "2024-08-13", "close": 1.94, "volume": 643118.0}, {"date": "2024-08-14", "close": 2.24, "volume": 2391568.0}, {"date": "2024-08-15", "close": 2.17, "volume": 1587120.0}, {"date": "2024-08-16", "close": 2.07, "volume": 825094.0}, {"date": "2024-08-19", "close": 2.09, "volume": 470855.0}, {"date": "2024-08-20", "close": 1.94, "volume": 651927.0}, {"date": "2024-08-21", "close": 1.86, "volume": 310315.0}, {"date": "2024-08-22", "close": 1.81, "volume": 599456.0}, {"date": "2024-08-23", "close": 1.94, "volume": 632214.0}, {"date": "2024-08-26", "close": 2.17, "volume": 1381917.0}, {"date": "2024-08-27", "close": 2.05, "volume": 262971.0}, {"date": "2024-08-28", "close": 1.85, "volume": 599313.0}, {"date": "2024-08-29", "close": 1.82, "volume": 348554.0}, {"date": "2024-08-30", "close": 1.78, "volume": 385906.0}, {"date": "2024-09-03", "close": 1.66, "volume": 690003.0}, {"date": "2024-09-04", "close": 1.73, "volume": 677236.0}, {"date": "2024-09-05", "close": 1.78, "volume": 661639.0}, {"date": "2024-09-06", "close": 1.63, "volume": 1440926.0}, {"date": "2024-09-09", "close": 1.65, "volume": 535786.0}, {"date": "2024-09-10", "close": 1.66, "volume": 333050.0}, {"date": "2024-09-11", "close": 1.75, "volume": 421758.0}, {"date": "2024-09-12", "close": 1.91, "volume": 1082879.0}, {"date": "2024-09-13", "close": 1.84, "volume": 844343.0}, {"date": "2024-09-16", "close": 1.9, "volume": 389273.0}, {"date": "2024-09-17", "close": 1.86, "volume": 368617.0}, {"date": "2024-09-18", "close": 1.91, "volume": 968044.0}, {"date": "2024-09-19", "close": 1.84, "volume": 992601.0}, {"date": "2024-09-20", "close": 1.83, "volume": 554406.0}, {"date": "2024-09-23", "close": 1.81, "volume": 338856.0}, {"date": "2024-09-24", "close": 1.84, "volume": 334870.0}, {"date": "2024-09-25", "close": 1.93, "volume": 463449.0}, {"date": "2024-09-26", "close": 1.98, "volume": 472713.0}, {"date": "2024-09-27", "close": 1.88, "volume": 261689.0}, {"date": "2024-09-30", "close": 1.83, "volume": 171561.0}, {"date": "2024-10-01", "close": 1.83, "volume": 433435.0}, {"date": "2024-10-02", "close": 1.79, "volume": 153125.0}, {"date": "2024-10-03", "close": 1.73, "volume": 169075.0}, {"date": "2024-10-04", "close": 1.66, "volume": 259975.0}, {"date": "2024-10-07", "close": 1.64, "volume": 224773.0}, {"date": "2024-10-08", "close": 1.57, "volume": 598096.0}, {"date": "2024-10-09", "close": 1.57, "volume": 307872.0}, {"date": "2024-10-10", "close": 1.56, "volume": 285982.0}, {"date": "2024-10-11", "close": 1.58, "volume": 445687.0}, {"date": "2024-10-14", "close": 1.49, "volume": 632726.0}, {"date": "2024-10-15", "close": 1.59, "volume": 593524.0}, {"date": "2024-10-16", "close": 1.6, "volume": 346306.0}, {"date": "2024-10-17", "close": 1.54, "volume": 262698.0}, {"date": "2024-10-18", "close": 1.55, "volume": 304126.0}, {"date": "2024-10-21", "close": 1.45, "volume": 526157.0}, {"date": "2024-10-22", "close": 1.43, "volume": 669642.0}, {"date": "2024-10-23", "close": 1.59, "volume": 1338323.0}, {"date": "2024-10-24", "close": 1.82, "volume": 1218336.0}, {"date": "2024-10-25", "close": 1.81, "volume": 473155.0}, {"date": "2024-10-28", "close": 1.99, "volume": 979086.0}, {"date": "2024-10-29", "close": 2.03, "volume": 1092363.0}, {"date": "2024-10-30", "close": 2.1, "volume": 620534.0}, {"date": "2024-10-31", "close": 2.01, "volume": 868592.0}, {"date": "2024-11-01", "close": 2.02, "volume": 616907.0}, {"date": "2024-11-04", "close": 2.04, "volume": 560696.0}, {"date": "2024-11-05", "close": 2.07, "volume": 732599.0}, {"date": "2024-11-06", "close": 1.93, "volume": 2163552.0}, {"date": "2024-11-07", "close": 2.01, "volume": 799432.0}, {"date": "2024-11-08", "close": 1.95, "volume": 511668.0}, {"date": "2024-11-11", "close": 1.94, "volume": 535383.0}, {"date": "2024-11-12", "close": 1.88, "volume": 366047.0}, {"date": "2024-11-13", "close": 1.8, "volume": 719914.0}, {"date": "2024-11-14", "close": 1.84, "volume": 383565.0}, {"date": "2024-11-15", "close": 1.87, "volume": 374929.0}, {"date": "2024-11-18", "close": 1.97, "volume": 1169805.0}, {"date": "2024-11-19", "close": 2.27, "volume": 2220542.0}, {"date": "2024-11-20", "close": 2.39, "volume": 1360414.0}, {"date": "2024-11-21", "close": 2.5, "volume": 1229889.0}, {"date": "2024-11-22", "close": 2.65, "volume": 1411994.0}, {"date": "2024-11-25", "close": 2.7, "volume": 1462770.0}, {"date": "2024-11-26", "close": 2.68, "volume": 1247801.0}, {"date": "2024-11-27", "close": 2.38, "volume": 1091827.0}, {"date": "2024-11-29", "close": 2.54, "volume": 671757.0}, {"date": "2024-12-02", "close": 2.4, "volume": 1503924.0}, {"date": "2024-12-03", "close": 2.45, "volume": 749344.0}, {"date": "2024-12-04", "close": 2.45, "volume": 846328.0}, {"date": "2024-12-05", "close": 2.3, "volume": 751544.0}, {"date": "2024-12-06", "close": 2.42, "volume": 781750.0}, {"date": "2024-12-09", "close": 2.09, "volume": 1775665.0}, {"date": "2024-12-10", "close": 2.03, "volume": 1064511.0}, {"date": "2024-12-11", "close": 2.13, "volume": 1066248.0}, {"date": "2024-12-12", "close": 2.04, "volume": 794409.0}, {"date": "2024-12-13", "close": 2.0, "volume": 521137.0}, {"date": "2024-12-16", "close": 1.94, "volume": 934677.0}, {"date": "2024-12-17", "close": 1.88, "volume": 1020665.0}, {"date": "2024-12-18", "close": 1.69, "volume": 1170733.0}, {"date": "2024-12-19", "close": 1.65, "volume": 1315080.0}, {"date": "2024-12-20", "close": 1.65, "volume": 1348533.0}, {"date": "2024-12-23", "close": 1.59, "volume": 1031858.0}, {"date": "2024-12-24", "close": 1.63, "volume": 782881.0}, {"date": "2024-12-26", "close": 1.59, "volume": 857844.0}, {"date": "2024-12-27", "close": 1.54, "volume": 1278437.0}, {"date": "2024-12-30", "close": 1.55, "volume": 1332554.0}, {"date": "2024-12-31", "close": 1.67, "volume": 2270810.0}, {"date": "2025-01-02", "close": 1.63, "volume": 779575.0}, {"date": "2025-01-03", "close": 1.7, "volume": 504087.0}, {"date": "2025-01-06", "close": 1.7, "volume": 881254.0}, {"date": "2025-01-07", "close": 1.61, "volume": 845660.0}, {"date": "2025-01-08", "close": 1.58, "volume": 1224382.0}, {"date": "2025-01-10", "close": 1.57, "volume": 1040887.0}, {"date": "2025-01-13", "close": 1.55, "volume": 753238.0}, {"date": "2025-01-14", "close": 1.58, "volume": 764993.0}, {"date": "2025-01-15", "close": 1.67, "volume": 714437.0}, {"date": "2025-01-16", "close": 1.79, "volume": 1132568.0}, {"date": "2025-01-17", "close": 1.79, "volume": 880396.0}, {"date": "2025-01-21", "close": 1.82, "volume": 633375.0}, {"date": "2025-01-22", "close": 1.76, "volume": 514423.0}, {"date": "2025-01-23", "close": 1.8, "volume": 531240.0}, {"date": "2025-01-24", "close": 1.72, "volume": 463122.0}, {"date": "2025-01-27", "close": 1.65, "volume": 834316.0}, {"date": "2025-01-28", "close": 1.66, "volume": 573613.0}, {"date": "2025-01-29", "close": 1.7, "volume": 507050.0}, {"date": "2025-01-30", "close": 1.76, "volume": 326999.0}, {"date": "2025-01-31", "close": 1.78, "volume": 599080.0}, {"date": "2025-02-03", "close": 1.88, "volume": 1519410.0}, {"date": "2025-02-04", "close": 1.93, "volume": 945451.0}, {"date": "2025-02-05", "close": 1.98, "volume": 605867.0}, {"date": "2025-02-06", "close": 1.97, "volume": 439891.0}, {"date": "2025-02-07", "close": 1.87, "volume": 606049.0}, {"date": "2025-02-10", "close": 1.91, "volume": 280679.0}, {"date": "2025-02-11", "close": 1.94, "volume": 348110.0}, {"date": "2025-02-12", "close": 2.03, "volume": 902869.0}, {"date": "2025-02-13", "close": 2.11, "volume": 1960410.0}, {"date": "2025-02-14", "close": 2.18, "volume": 328924.0}, {"date": "2025-02-18", "close": 2.09, "volume": 656049.0}, {"date": "2025-02-19", "close": 2.14, "volume": 649717.0}, {"date": "2025-02-20", "close": 2.11, "volume": 397447.0}, {"date": "2025-02-21", "close": 1.95, "volume": 349486.0}, {"date": "2025-02-24", "close": 1.86, "volume": 549064.0}, {"date": "2025-02-25", "close": 1.85, "volume": 353126.0}, {"date": "2025-02-26", "close": 1.94, "volume": 664282.0}, {"date": "2025-02-27", "close": 1.9, "volume": 655293.0}, {"date": "2025-02-28", "close": 1.83, "volume": 363265.0}, {"date": "2025-03-03", "close": 1.68, "volume": 560721.0}, {"date": "2025-03-04", "close": 1.64, "volume": 580085.0}, {"date": "2025-03-05", "close": 1.8, "volume": 1003718.0}, {"date": "2025-03-06", "close": 1.7, "volume": 424098.0}, {"date": "2025-03-07", "close": 1.71, "volume": 520931.0}, {"date": "2025-03-10", "close": 1.64, "volume": 1316364.0}, {"date": "2025-03-11", "close": 1.69, "volume": 890688.0}, {"date": "2025-03-12", "close": 1.85, "volume": 702738.0}, {"date": "2025-03-13", "close": 1.77, "volume": 463705.0}, {"date": "2025-03-14", "close": 1.89, "volume": 646274.0}, {"date": "2025-03-17", "close": 1.9, "volume": 442595.0}, {"date": "2025-03-18", "close": 1.85, "volume": 380441.0}, {"date": "2025-03-19", "close": 1.82, "volume": 184875.0}, {"date": "2025-03-20", "close": 1.83, "volume": 259554.0}, {"date": "2025-03-21", "close": 1.75, "volume": 419598.0}, {"date": "2025-03-24", "close": 1.84, "volume": 604533.0}, {"date": "2025-03-25", "close": 1.85, "volume": 461165.0}, {"date": "2025-03-26", "close": 1.83, "volume": 322653.0}, {"date": "2025-03-27", "close": 1.8, "volume": 246690.0}, {"date": "2025-03-28", "close": 1.7, "volume": 429121.0}, {"date": "2025-03-31", "close": 1.72, "volume": 469827.0}, {"date": "2025-04-01", "close": 1.71, "volume": 443148.0}, {"date": "2025-04-02", "close": 1.68, "volume": 291503.0}, {"date": "2025-04-03", "close": 1.62, "volume": 893280.0}, {"date": "2025-04-04", "close": 1.67, "volume": 836454.0}, {"date": "2025-04-07", "close": 1.6, "volume": 924826.0}, {"date": "2025-04-08", "close": 1.53, "volume": 619519.0}, {"date": "2025-04-09", "close": 1.71, "volume": 622913.0}, {"date": "2025-04-10", "close": 1.58, "volume": 317182.0}, {"date": "2025-04-11", "close": 1.53, "volume": 425710.0}, {"date": "2025-04-14", "close": 1.66, "volume": 435065.0}, {"date": "2025-04-15", "close": 1.63, "volume": 338063.0}, {"date": "2025-04-16", "close": 1.6, "volume": 398524.0}, {"date": "2025-04-17", "close": 1.63, "volume": 331699.0}, {"date": "2025-04-21", "close": 1.53, "volume": 234681.0}, {"date": "2025-04-22", "close": 1.58, "volume": 274442.0}, {"date": "2025-04-23", "close": 1.59, "volume": 359389.0}, {"date": "2025-04-24", "close": 1.63, "volume": 189488.0}, {"date": "2025-04-25", "close": 1.61, "volume": 319987.0}, {"date": "2025-04-28", "close": 1.6, "volume": 291493.0}, {"date": "2025-04-29", "close": 1.62, "volume": 289397.0}, {"date": "2025-04-30", "close": 1.66, "volume": 425970.0}, {"date": "2025-05-01", "close": 1.68, "volume": 340031.0}, {"date": "2025-05-02", "close": 1.83, "volume": 934259.0}, {"date": "2025-05-05", "close": 1.82, "volume": 375606.0}, {"date": "2025-05-06", "close": 1.82, "volume": 258502.0}, {"date": "2025-05-07", "close": 1.82, "volume": 242796.0}, {"date": "2025-05-08", "close": 1.84, "volume": 406999.0}, {"date": "2025-05-09", "close": 1.82, "volume": 423537.0}, {"date": "2025-05-12", "close": 1.89, "volume": 504162.0}, {"date": "2025-05-13", "close": 2.04, "volume": 1277882.0}, {"date": "2025-05-14", "close": 2.08, "volume": 1071816.0}, {"date": "2025-05-15", "close": 2.18, "volume": 847138.0}, {"date": "2025-05-16", "close": 2.21, "volume": 1149666.0}, {"date": "2025-05-19", "close": 2.23, "volume": 734451.0}, {"date": "2025-05-20", "close": 2.26, "volume": 922329.0}, {"date": "2025-05-21", "close": 2.1, "volume": 1053621.0}, {"date": "2025-05-22", "close": 2.14, "volume": 475311.0}, {"date": "2025-05-23", "close": 2.9, "volume": 14349850.0}, {"date": "2025-05-27", "close": 3.0, "volume": 2658607.0}, {"date": "2025-05-28", "close": 2.95, "volume": 842908.0}, {"date": "2025-05-29", "close": 2.92, "volume": 734917.0}, {"date": "2025-05-30", "close": 2.72, "volume": 967608.0}, {"date": "2025-06-02", "close": 2.66, "volume": 750193.0}, {"date": "2025-06-03", "close": 2.65, "volume": 522916.0}, {"date": "2025-06-04", "close": 2.61, "volume": 1053071.0}, {"date": "2025-06-05", "close": 2.68, "volume": 398311.0}, {"date": "2025-06-06", "close": 2.69, "volume": 440128.0}, {"date": "2025-06-09", "close": 2.63, "volume": 272988.0}, {"date": "2025-06-10", "close": 2.64, "volume": 255380.0}, {"date": "2025-06-11", "close": 2.65, "volume": 365987.0}, {"date": "2025-06-12", "close": 2.9, "volume": 621528.0}, {"date": "2025-06-13", "close": 2.79, "volume": 425551.0}, {"date": "2025-06-16", "close": 2.73, "volume": 376523.0}, {"date": "2025-06-17", "close": 2.7, "volume": 355914.0}, {"date": "2025-06-18", "close": 2.67, "volume": 658774.0}, {"date": "2025-06-20", "close": 2.62, "volume": 388389.0}, {"date": "2025-06-23", "close": 2.55, "volume": 649287.0}, {"date": "2025-06-24", "close": 2.5, "volume": 456595.0}, {"date": "2025-06-25", "close": 2.42, "volume": 531252.0}, {"date": "2025-06-26", "close": 2.42, "volume": 647605.0}, {"date": "2025-06-27", "close": 2.37, "volume": 10645200.0}, {"date": "2025-06-30", "close": 2.32, "volume": 854849.0}, {"date": "2025-07-01", "close": 2.31, "volume": 486654.0}, {"date": "2025-07-02", "close": 2.33, "volume": 614131.0}, {"date": "2025-07-03", "close": 2.36, "volume": 330635.0}, {"date": "2025-07-07", "close": 2.38, "volume": 414397.0}, {"date": "2025-07-08", "close": 2.45, "volume": 1119921.0}, {"date": "2025-07-09", "close": 2.51, "volume": 472053.0}, {"date": "2025-07-10", "close": 2.51, "volume": 342437.0}, {"date": "2025-07-11", "close": 2.48, "volume": 275319.0}, {"date": "2025-07-14", "close": 2.47, "volume": 371609.0}, {"date": "2025-07-15", "close": 2.45, "volume": 378729.0}, {"date": "2025-07-16", "close": 2.49, "volume": 582568.0}, {"date": "2025-07-17", "close": 2.56, "volume": 574781.0}, {"date": "2025-07-18", "close": 2.56, "volume": 564373.0}, {"date": "2025-07-21", "close": 2.63, "volume": 416755.0}, {"date": "2025-07-22", "close": 2.72, "volume": 931535.0}, {"date": "2025-07-23", "close": 2.8, "volume": 506914.0}, {"date": "2025-07-24", "close": 2.72, "volume": 460365.0}, {"date": "2025-07-25", "close": 3.03, "volume": 652796.0}, {"date": "2025-07-28", "close": 2.86, "volume": 343971.0}, {"date": "2025-07-29", "close": 3.04, "volume": 873537.0}, {"date": "2025-07-30", "close": 2.82, "volume": 571192.0}, {"date": "2025-07-31", "close": 2.75, "volume": 596702.0}, {"date": "2025-08-01", "close": 2.12, "volume": 2500725.0}, {"date": "2025-08-04", "close": 2.18, "volume": 998548.0}, {"date": "2025-08-05", "close": 2.28, "volume": 989739.0}, {"date": "2025-08-06", "close": 2.28, "volume": 563565.0}, {"date": "2025-08-07", "close": 2.13, "volume": 498307.0}, {"date": "2025-08-08", "close": 2.24, "volume": 733672.0}, {"date": "2025-08-11", "close": 2.22, "volume": 396925.0}, {"date": "2025-08-12", "close": 2.33, "volume": 439831.0}, {"date": "2025-08-13", "close": 2.56, "volume": 558539.0}, {"date": "2025-08-14", "close": 2.4, "volume": 394683.0}, {"date": "2025-08-15", "close": 2.46, "volume": 459180.0}, {"date": "2025-08-18", "close": 2.5, "volume": 576712.0}, {"date": "2025-08-19", "close": 2.48, "volume": 412429.0}, {"date": "2025-08-20", "close": 2.48, "volume": 405413.0}, {"date": "2025-08-21", "close": 2.49, "volume": 223245.0}, {"date": "2025-08-22", "close": 2.66, "volume": 754779.0}, {"date": "2025-08-25", "close": 2.72, "volume": 793343.0}, {"date": "2025-08-26", "close": 2.67, "volume": 344635.0}, {"date": "2025-08-27", "close": 2.66, "volume": 337161.0}, {"date": "2025-08-28", "close": 2.64, "volume": 278792.0}, {"date": "2025-08-29", "close": 2.72, "volume": 509710.0}, {"date": "2025-09-02", "close": 2.59, "volume": 337413.0}, {"date": "2025-09-03", "close": 2.57, "volume": 350083.0}, {"date": "2025-09-04", "close": 2.65, "volume": 218555.0}, {"date": "2025-09-05", "close": 2.9, "volume": 894669.0}, {"date": "2025-09-08", "close": 2.85, "volume": 637377.0}, {"date": "2025-09-09", "close": 2.7, "volume": 351670.0}, {"date": "2025-09-10", "close": 2.59, "volume": 515840.0}, {"date": "2025-09-11", "close": 2.71, "volume": 611680.0}, {"date": "2025-09-12", "close": 2.72, "volume": 246735.0}, {"date": "2025-09-15", "close": 2.79, "volume": 444843.0}, {"date": "2025-09-16", "close": 2.82, "volume": 429546.0}, {"date": "2025-09-17", "close": 2.9, "volume": 1050789.0}, {"date": "2025-09-18", "close": 3.11, "volume": 896825.0}, {"date": "2025-09-19", "close": 2.97, "volume": 726308.0}, {"date": "2025-09-22", "close": 2.98, "volume": 545853.0}, {"date": "2025-09-23", "close": 2.86, "volume": 415509.0}, {"date": "2025-09-24", "close": 2.8, "volume": 467555.0}, {"date": "2025-09-25", "close": 3.09, "volume": 1256862.0}, {"date": "2025-09-26", "close": 3.07, "volume": 472055.0}, {"date": "2025-09-29", "close": 2.94, "volume": 341934.0}, {"date": "2025-09-30", "close": 2.86, "volume": 448935.0}, {"date": "2025-10-01", "close": 2.87, "volume": 486764.0}, {"date": "2025-10-02", "close": 2.8, "volume": 277655.0}, {"date": "2025-10-03", "close": 2.86, "volume": 316895.0}, {"date": "2025-10-06", "close": 2.98, "volume": 575688.0}, {"date": "2025-10-07", "close": 2.84, "volume": 550432.0}, {"date": "2025-10-08", "close": 2.85, "volume": 396910.0}, {"date": "2025-10-09", "close": 2.63, "volume": 641817.0}, {"date": "2025-10-10", "close": 2.6, "volume": 403704.0}, {"date": "2025-10-13", "close": 2.64, "volume": 486574.0}, {"date": "2025-10-14", "close": 2.61, "volume": 490584.0}, {"date": "2025-10-15", "close": 2.61, "volume": 526139.0}, {"date": "2025-10-16", "close": 2.44, "volume": 320425.0}, {"date": "2025-10-17", "close": 2.44, "volume": 263386.0}, {"date": "2025-10-20", "close": 2.56, "volume": 372555.0}, {"date": "2025-10-21", "close": 2.54, "volume": 198746.0}, {"date": "2025-10-22", "close": 2.52, "volume": 327798.0}, {"date": "2025-10-23", "close": 2.61, "volume": 193719.0}, {"date": "2025-10-24", "close": 2.72, "volume": 318464.0}, {"date": "2025-10-27", "close": 2.77, "volume": 389362.0}, {"date": "2025-10-28", "close": 2.73, "volume": 240063.0}, {"date": "2025-10-29", "close": 2.56, "volume": 484279.0}, {"date": "2025-10-30", "close": 2.47, "volume": 413721.0}, {"date": "2025-10-31", "close": 2.47, "volume": 395240.0}, {"date": "2025-11-03", "close": 2.46, "volume": 418075.0}, {"date": "2025-11-04", "close": 2.41, "volume": 664196.0}, {"date": "2025-11-05", "close": 2.52, "volume": 237552.0}, {"date": "2025-11-06", "close": 2.46, "volume": 217419.0}, {"date": "2025-11-07", "close": 2.44, "volume": 283508.0}, {"date": "2025-11-10", "close": 2.6, "volume": 379951.0}, {"date": "2025-11-11", "close": 2.65, "volume": 217261.0}, {"date": "2025-11-12", "close": 2.61, "volume": 204734.0}, {"date": "2025-11-13", "close": 2.5, "volume": 368219.0}, {"date": "2025-11-14", "close": 2.41, "volume": 304771.0}, {"date": "2025-11-17", "close": 2.39, "volume": 226071.0}, {"date": "2025-11-18", "close": 2.46, "volume": 538576.0}, {"date": "2025-11-19", "close": 2.39, "volume": 187370.0}, {"date": "2025-11-20", "close": 2.26, "volume": 552531.0}, {"date": "2025-11-21", "close": 2.39, "volume": 304954.0}, {"date": "2025-11-24", "close": 2.41, "volume": 218503.0}, {"date": "2025-11-25", "close": 2.56, "volume": 277936.0}, {"date": "2025-11-26", "close": 2.63, "volume": 373379.0}, {"date": "2025-11-28", "close": 2.65, "volume": 168217.0}, {"date": "2025-12-01", "close": 2.59, "volume": 178295.0}, {"date": "2025-12-02", "close": 2.58, "volume": 132086.0}, {"date": "2025-12-03", "close": 2.67, "volume": 251161.0}, {"date": "2025-12-04", "close": 2.62, "volume": 184438.0}, {"date": "2025-12-05", "close": 2.57, "volume": 222537.0}, {"date": "2025-12-08", "close": 2.64, "volume": 219292.0}, {"date": "2025-12-09", "close": 2.73, "volume": 346006.0}, {"date": "2025-12-10", "close": 2.72, "volume": 415243.0}, {"date": "2025-12-11", "close": 2.85, "volume": 338029.0}, {"date": "2025-12-12", "close": 2.83, "volume": 405122.0}, {"date": "2025-12-15", "close": 2.66, "volume": 348962.0}, {"date": "2025-12-16", "close": 2.6, "volume": 423227.0}, {"date": "2025-12-17", "close": 2.51, "volume": 344209.0}, {"date": "2025-12-18", "close": 2.54, "volume": 255353.0}, {"date": "2025-12-19", "close": 2.47, "volume": 602736.0}, {"date": "2025-12-22", "close": 2.46, "volume": 266691.0}, {"date": "2025-12-23", "close": 2.43, "volume": 299027.0}, {"date": "2025-12-24", "close": 2.44, "volume": 244767.0}, {"date": "2025-12-26", "close": 2.38, "volume": 364281.0}, {"date": "2025-12-29", "close": 2.31, "volume": 440485.0}, {"date": "2025-12-30", "close": 2.31, "volume": 534255.0}, {"date": "2025-12-31", "close": 2.37, "volume": 567715.0}, {"date": "2026-01-02", "close": 2.28, "volume": 417132.0}, {"date": "2026-01-05", "close": 2.38, "volume": 394458.0}, {"date": "2026-01-06", "close": 2.36, "volume": 358622.0}, {"date": "2026-01-07", "close": 2.39, "volume": 532517.0}, {"date": "2026-01-08", "close": 2.47, "volume": 388853.0}, {"date": "2026-01-09", "close": 2.52, "volume": 535962.0}, {"date": "2026-01-12", "close": 2.57, "volume": 344031.0}, {"date": "2026-01-13", "close": 2.53, "volume": 367321.0}, {"date": "2026-01-14", "close": 2.53, "volume": 556860.0}, {"date": "2026-01-15", "close": 2.81, "volume": 865945.0}, {"date": "2026-01-16", "close": 2.81, "volume": 1381109.0}, {"date": "2026-01-20", "close": 2.6, "volume": 647613.0}, {"date": "2026-01-21", "close": 2.7, "volume": 1038547.0}, {"date": "2026-01-22", "close": 2.77, "volume": 427094.0}, {"date": "2026-01-23", "close": 2.63, "volume": 264719.0}, {"date": "2026-01-26", "close": 2.7, "volume": 493711.0}, {"date": "2026-01-27", "close": 2.7, "volume": 403763.0}, {"date": "2026-01-28", "close": 2.7, "volume": 462104.0}, {"date": "2026-01-29", "close": 2.79, "volume": 406408.0}, {"date": "2026-01-30", "close": 2.7, "volume": 472235.0}, {"date": "2026-02-02", "close": 2.71, "volume": 426735.0}, {"date": "2026-02-03", "close": 2.64, "volume": 733452.0}, {"date": "2026-02-04", "close": 2.53, "volume": 629002.0}, {"date": "2026-02-05", "close": 2.6, "volume": 884318.0}, {"date": "2026-02-06", "close": 2.71, "volume": 555966.0}, {"date": "2026-02-09", "close": 2.76, "volume": 366087.0}, {"date": "2026-02-10", "close": 2.78, "volume": 393464.0}, {"date": "2026-02-11", "close": 2.53, "volume": 643757.0}, {"date": "2026-02-12", "close": 2.41, "volume": 743166.0}, {"date": "2026-02-13", "close": 2.5, "volume": 812473.0}, {"date": "2026-02-17", "close": 2.46, "volume": 726658.0}, {"date": "2026-02-18", "close": 2.49, "volume": 521648.0}, {"date": "2026-02-19", "close": 2.32, "volume": 804090.0}, {"date": "2026-02-20", "close": 2.29, "volume": 611288.0}, {"date": "2026-02-23", "close": 2.18, "volume": 876554.0}, {"date": "2026-02-24", "close": 2.21, "volume": 1167474.0}, {"date": "2026-02-25", "close": 2.23, "volume": 1105761.0}, {"date": "2026-02-26", "close": 2.37, "volume": 2481015.0}, {"date": "2026-02-27", "close": 2.28, "volume": 486960.0}, {"date": "2026-03-02", "close": 2.3, "volume": 436083.0}, {"date": "2026-03-03", "close": 2.28, "volume": 493679.0}, {"date": "2026-03-04", "close": 2.26, "volume": 288695.0}, {"date": "2026-03-05", "close": 2.27, "volume": 367724.0}, {"date": "2026-03-06", "close": 2.29, "volume": 504809.0}, {"date": "2026-03-09", "close": 2.22, "volume": 761730.0}, {"date": "2026-03-10", "close": 2.36, "volume": 574325.0}, {"date": "2026-03-11", "close": 2.31, "volume": 427556.0}, {"date": "2026-03-12", "close": 2.32, "volume": 646042.0}, {"date": "2026-03-13", "close": 1.7, "volume": 5440648.0}, {"date": "2026-03-16", "close": 1.69, "volume": 792085.0}, {"date": "2026-03-17", "close": 1.66, "volume": 1337219.0}, {"date": "2026-03-18", "close": 1.6, "volume": 886426.0}, {"date": "2026-03-19", "close": 1.62, "volume": 1799978.0}, {"date": "2026-03-20", "close": 1.72, "volume": 2237055.0}, {"date": "2026-03-23", "close": 1.75, "volume": 949224.0}, {"date": "2026-03-24", "close": 1.72, "volume": 906967.0}, {"date": "2026-03-25", "close": 1.76, "volume": 882039.0}, {"date": "2026-03-26", "close": 1.72, "volume": 851251.0}, {"date": "2026-03-27", "close": 1.64, "volume": 682991.0}, {"date": "2026-03-30", "close": 1.63, "volume": 394082.0}, {"date": "2026-03-31", "close": 1.64, "volume": 453352.0}, {"date": "2026-04-01", "close": 1.56, "volume": 641460.0}, {"date": "2026-04-02", "close": 1.64, "volume": 819765.0}, {"date": "2026-04-06", "close": 1.67, "volume": 541062.0}, {"date": "2026-04-07", "close": 1.6, "volume": 379016.0}, {"date": "2026-04-08", "close": 1.69, "volume": 614393.0}, {"date": "2026-04-09", "close": 1.65, "volume": 439477.0}, {"date": "2026-04-10", "close": 1.68, "volume": 317579.0}, {"date": "2026-04-13", "close": 1.7, "volume": 453584.0}, {"date": "2026-04-14", "close": 1.71, "volume": 281657.0}, {"date": "2026-04-15", "close": 1.78, "volume": 317334.0}, {"date": "2026-04-16", "close": 1.77, "volume": 405540.0}, {"date": "2026-04-17", "close": 1.84, "volume": 632814.0}, {"date": "2026-04-20", "close": 1.94, "volume": 883541.0}, {"date": "2026-04-21", "close": 1.87, "volume": 436338.0}, {"date": "2026-04-22", "close": 1.94, "volume": 667689.0}, {"date": "2026-04-23", "close": 1.87, "volume": 317392.0}, {"date": "2026-04-24", "close": 1.96, "volume": 265051.0}, {"date": "2026-04-27", "close": 1.89, "volume": 295747.0}, {"date": "2026-04-28", "close": 2.04, "volume": 1043514.0}, {"date": "2026-04-29", "close": 1.97, "volume": 579309.0}, {"date": "2026-04-30", "close": 2.01, "volume": 496402.0}, {"date": "2026-05-01", "close": 1.96, "volume": 227864.0}, {"date": "2026-05-04", "close": 1.9, "volume": 364226.0}, {"date": "2026-05-05", "close": 1.99, "volume": 590397.0}, {"date": "2026-05-06", "close": 2.13, "volume": 469658.0}, {"date": "2026-05-07", "close": 2.06, "volume": 564922.0}, {"date": "2026-05-08", "close": 2.09, "volume": 807348.0}, {"date": "2026-05-11", "close": 1.86, "volume": 765223.0}, {"date": "2026-05-12", "close": 1.72, "volume": 550095.0}, {"date": "2026-05-13", "close": 1.72, "volume": 453591.0}, {"date": "2026-05-14", "close": 1.66, "volume": 368820.0}, {"date": "2026-05-15", "close": 1.58, "volume": 757608.0}, {"date": "2026-05-18", "close": 1.64, "volume": 424266.0}, {"date": "2026-05-19", "close": 1.64, "volume": 300136.0}, {"date": "2026-05-20", "close": 1.78, "volume": 625710.0}, {"date": "2026-05-21", "close": 1.84, "volume": 796367.0}, {"date": "2026-05-22", "close": 1.83, "volume": 254597.0}, {"date": "2026-05-26", "close": 1.85, "volume": 339149.0}, {"date": "2026-05-27", "close": 1.82, "volume": 322253.0}, {"date": "2026-05-28", "close": 1.82, "volume": 221419.0}, {"date": "2026-05-29", "close": 1.8, "volume": 208571.0}, {"date": "2026-06-01", "close": 1.79, "volume": 353612.0}, {"date": "2026-06-02", "close": 1.77, "volume": 426401.0}, {"date": "2026-06-03", "close": 1.7, "volume": 926736.0}, {"date": "2026-06-04", "close": 1.81, "volume": 335187.0}, {"date": "2026-06-05", "close": 1.77, "volume": 294521.0}, {"date": "2026-06-08", "close": 1.71, "volume": 454668.0}, {"date": "2026-06-09", "close": 1.72, "volume": 266532.0}, {"date": "2026-06-10", "close": 1.75, "volume": 254708.0}, {"date": "2026-06-11", "close": 1.75, "volume": 349950.0}, {"date": "2026-06-12", "close": 1.71, "volume": 328332.0}, {"date": "2026-06-15", "close": 1.73, "volume": 298170.0}, {"date": "2026-06-16", "close": 1.71, "volume": 754176.0}, {"date": "2026-06-17", "close": 1.73, "volume": 403108.0}, {"date": "2026-06-18", "close": 1.72, "volume": 539748.0}, {"date": "2026-06-22", "close": 1.68, "volume": 293765.0}, {"date": "2026-06-23", "close": 1.73, "volume": 396370.0}, {"date": "2026-06-24", "close": 1.78, "volume": 599803.0}, {"date": "2026-06-25", "close": 1.76, "volume": 261830.0}, {"date": "2026-06-26", "close": 1.8, "volume": 1260291.0}, {"date": "2026-06-29", "close": 1.8, "volume": 452342.0}, {"date": "2026-06-30", "close": 1.77, "volume": 429812.0}, {"date": "2026-07-01", "close": 1.86, "volume": 571737.0}, {"date": "2026-07-02", "close": 1.96, "volume": 985026.0}, {"date": "2026-07-06", "close": 1.94, "volume": 413408.0}, {"date": "2026-07-07", "close": 1.95, "volume": 219844.0}, {"date": "2026-07-08", "close": 1.87, "volume": 720738.0}, {"date": "2026-07-09", "close": 1.95, "volume": 313421.0}, {"date": "2026-07-10", "close": 1.91, "volume": 293392.0}, {"date": "2026-07-13", "close": 1.83, "volume": 775502.0}, {"date": "2026-07-14", "close": 1.85, "volume": 369053.0}, {"date": "2026-07-15", "close": 1.93, "volume": 446974.0}, {"date": "2026-07-16", "close": 1.92, "volume": 304841.0}, {"date": "2026-07-17", "close": 1.88, "volume": 314789.0}, {"date": "2026-07-20", "close": 1.8, "volume": 334411.0}, {"date": "2026-07-21", "close": 1.81, "volume": 294202.0}, {"date": "2026-07-22", "close": 1.76, "volume": 255858.0}, {"date": "2026-07-23", "close": 1.71, "volume": 320692.0}, {"date": "2026-07-24", "close": 1.71, "volume": 181187.0}, {"date": "2026-07-27", "close": 1.74, "volume": 190029.0}, {"date": "2026-07-28", "close": 1.76, "volume": 141344.0}, {"date": "2026-07-29", "close": 1.72, "volume": 293199.0}, {"date": "2026-07-30", "close": 1.71, "volume": 176200.0}, {"date": "2026-07-31", "close": 1.69, "volume": 222122.0}, {"date": "2026-08-03", "close": 1.74, "volume": 220814.0}, {"date": "2026-08-04", "close": 1.76, "volume": 234435.0}, {"date": "2026-08-05", "close": 1.75, "volume": 149591.0}, {"date": "2026-08-06", "close": 1.79, "volume": 413834.0}, {"date": "2026-08-07", "close": 1.78, "volume": 456281.0}], "refreshing": true}