{"ticker": "LDI", "overview": {"cik": "1831631", "ticker": "LDI", "name": "loanDepot, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001831631-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001655936-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001831631-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001186015-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001831631-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001655400-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001831631-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001831631-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001831631-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001831631-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001831631-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831631-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831631-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001831631-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001655400-26-000005", "price_sensitive": false}]}, "description": "loanDepot, Inc. trades as LDI on the NYSE and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 565 insider filings for the company, from June 2021 to September 2026. Across those, 13 insiders disclosed 27 open-market purchases totalling $20.45M against 198 sales totalling $115.00M. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 20450379.6974, "sell_n": 198, "sell_sum": 115002790.3178, "net": -94552410.6204, "insiders": 13, "first_date": "2021-06-08", "last_date": "2026-09-01"}, "metrics": {"ticker": "LDI", "has_prices": true, "as_of": "2026-09-01", "last": 0.8899, "prev_close": 0.9444, "change": -0.05449999999999999, "change_pct": -0.05770859805167301, "session_volume": 4594290.0, "vwap_5": 0.9423539395270477, "vwap_20": 0.9225618499687944, "vwap_60": 1.0313543597150718, "vwap_250": 2.720812703714143, "high_52w": 3.2, "low_52w": 0.8526, "avg_volume_20": 2958201.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001831631-26-000109", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Jeffrey Michael DerGurahian", "who_key": "DerGurahian Jeffrey Michael", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000109/0001831631-26-000109-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58541}, {"id": "0001186015-26-000006", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Dawn G. Lepore", "who_key": "LEPORE DAWN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000118601526000006/0001186015-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "0001831631-26-000105", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 192578.1661, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $193K on LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000105/0001831631-26-000105-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001655400-26-000007", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 289270.4082, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "LDI catches the CEO's eye: $289K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540026000007/0001655400-26-000007-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001831631-26-000102", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 430861.2388, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $431K of LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000102/0001831631-26-000102-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001831631-26-000098", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Darren Graeler", "who_key": "Graeler Darren", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15780.625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983414/000183163126000098/0001831631-26-000098-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001831631-26-000096", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "David R. Hayes", "who_key": "Hayes David R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983403/000183163126000096/0001831631-26-000096-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001831631-26-000092", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Jeffrey Michael DerGurahian", "who_key": "DerGurahian Jeffrey Michael", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000092/0001831631-26-000092-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001831631-26-000093", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Dominick Edilio Marchetti", "who_key": "Marchetti Dominick Edilio", "role": "Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000093/0001831631-26-000093-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001831631-26-000094", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Darren Graeler", "who_key": "Graeler Darren", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983414/000183163126000094/0001831631-26-000094-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001831631-26-000095", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Joseph J. Grassi III", "who_key": "Grassi Joseph J III", "role": "Chief Legal & Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000095/0001831631-26-000095-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001831631-26-000077", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Joseph J. Grassi III", "who_key": "Grassi Joseph J III", "role": "Chief Legal & Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000077/0001831631-26-000077-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202541}, {"id": "0001831631-26-000079", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000079/0001831631-26-000079-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202541}, {"id": "0001831631-26-000067", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "PCP Managers GP, LLC", "who_key": "PCP MANAGERS GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000067/0001831631-26-000067-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001831631-26-000069", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Pamela H. Patenaude", "who_key": "PATENAUDE PAMELA H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000069/0001831631-26-000069-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001831631-26-000071", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Steven Ozonian", "who_key": "OZONIAN STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000071/0001831631-26-000071-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001831631-26-000073", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "John Hoon Lee", "who_key": "Lee John Hoon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000073/0001831631-26-000073-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001831631-26-000075", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Dawn G. Lepore", "who_key": "LEPORE DAWN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000075/0001831631-26-000075-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001831631-26-000063", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "PCP Managers GP, LLC", "who_key": "PCP MANAGERS GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000063/0001831631-26-000063-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001815221-26-000003", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Pamela H. Patenaude", "who_key": "PATENAUDE PAMELA H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000181522126000003/0001815221-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001442082-26-000002", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Steven Ozonian", "who_key": "OZONIAN STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000144208226000002/0001442082-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001186015-26-000004", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Dawn G. Lepore", "who_key": "LEPORE DAWN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000118601526000004/0001186015-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001926901-26-000002", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "John Hoon Lee", "who_key": "Lee John Hoon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000192690126000002/0001926901-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001655400-26-000005", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540026000005/0001655400-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001655400-26-000003", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540026000003/0001655400-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002012383-26-001703", "src": "13DG", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LDI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001703-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}, {"id": "0001831631-26-000034", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Gregory Smallwood", "who_key": "Smallwood Gregory", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34800.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000034/0001831631-26-000034-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001831631-26-000035", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "David R. Hayes", "who_key": "Hayes David R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130162.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000035/0001831631-26-000035-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001831631-26-000036", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Darren Graeler", "who_key": "Graeler Darren", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15131.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000036/0001831631-26-000036-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001609095-26-000004", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Joseph J. Grassi III", "who_key": "Grassi Joseph J III", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43015.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000160909526000004/0001609095-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}], "recent_buys": [{"id": "0001831631-26-000105", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 192578.1661, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $193K on LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000105/0001831631-26-000105-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001655400-26-000007", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 289270.4082, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "LDI catches the CEO's eye: $289K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540026000007/0001655400-26-000007-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001831631-26-000102", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 430861.2388, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $431K of LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000102/0001831631-26-000102-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001831631-24-000151", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52192.5, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Chief exec picks up $52K of LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000151/0001831631-24-000151-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265261}, {"id": "0001831631-24-000131", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 90000.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Chief exec picks up $90K of LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000131/0001831631-24-000131-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276781}, {"id": "0001831631-24-000127", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 154741.113, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $155K into LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000127/0001831631-24-000127-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278221}, {"id": "0001831631-23-000313", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 130347.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $130K of LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000313/0001831631-23-000313-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551821}, {"id": "0001831631-23-000310", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 84423.4646, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $84K on LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000310/0001831631-23-000310-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1559021}, {"id": "0001831631-23-000272", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96225.5, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $96K on LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000272/0001831631-23-000272-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649741}, {"id": "0001831631-23-000266", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99568.8271, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $100K of LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000266/0001831631-23-000266-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659821}, {"id": "0001831631-22-000280", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 511296.30000000005, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000280/0001831631-22-000280-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172461}, {"id": "0001831631-23-000013", "src": "INSIDERS", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 164219.2, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board insider adds $164K of LDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000013/0001831631-23-000013-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173901}], "institutional": [{"id": "13DG-0002012383-26-001703", "src": "13DG", "ticker": "LDI", "cik": "1831631", "company": "loanDepot, Inc.", "company_raw": "loanDepot, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LDI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001703-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}], "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": "loanDepot, Inc. Class A Common Stock", "new_value": "loanDepot, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001831631", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001831631", "applied": 1, "detected_at": "2026-10-25T18:39:50.528727"}]}, "key_people": [{"who": "Anthony Li Hsieh", "who_key": "Hsieh Anthony Li", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 18949506.6102, "sold": 85769157.9383, "net": -66819651.328099996, "trades": 71, "top_score": 86.4, "lean": "selling", "history": [{"action": "BUY", "amount": 192578.1661, "date": "2026-09-01", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000105/0001831631-26-000105-index.htm"}, {"action": "BUY", "amount": 289270.4082, "date": "2026-08-27", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540026000007/0001655400-26-000007-index.htm"}, {"action": "BUY", "amount": 430861.2388, "date": "2026-08-25", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000102/0001831631-26-000102-index.htm"}, {"action": "SELL", "amount": 3487784.4515, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000002/0001831631-26-000002-index.htm"}, {"action": "SELL", "amount": 1722109.6842, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000257/0001831631-25-000257-index.htm"}, {"action": "SELL", "amount": 1346987.3196, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000255/0001831631-25-000255-index.htm"}, {"action": "SELL", "amount": 622046.4249999999, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000251/0001831631-25-000251-index.htm"}, {"action": "SELL", "amount": 2105082.577, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000249/0001831631-25-000249-index.htm"}, {"action": "SELL", "amount": 3249771.006, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000227/0001831631-25-000227-index.htm"}, {"action": "SELL", "amount": 2009000.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540025000011/0001655400-25-000011-index.htm"}, {"action": "SELL", "amount": 3731000.0, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000213/0001831631-25-000213-index.htm"}, {"action": "SELL", "amount": 6227280.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540025000008/0001655400-25-000008-index.htm"}, {"action": "SELL", "amount": 5330000.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000206/0001831631-25-000206-index.htm"}, {"action": "SELL", "amount": 6650238.848, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165540025000005/0001655400-25-000005-index.htm"}, {"action": "SELL", "amount": 10468430.488400001, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000196/0001831631-25-000196-index.htm"}, {"action": "SELL", "amount": 586815.0131999999, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000191/0001831631-25-000191-index.htm"}, {"action": "SELL", "amount": 950171.584, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000181/0001831631-25-000181-index.htm"}, {"action": "SELL", "amount": 2011367.045, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000172/0001831631-25-000172-index.htm"}, {"action": "SELL", "amount": 4491347.618, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000170/0001831631-25-000170-index.htm"}, {"action": "SELL", "amount": 486.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000168/0001831631-25-000168-index.htm"}, {"action": "SELL", "amount": 164162.76679999998, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000162/0001831631-25-000162-index.htm"}, {"action": "SELL", "amount": 418503.17, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000160/0001831631-25-000160-index.htm"}, {"action": "SELL", "amount": 780227.8019999999, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000138/0001831631-25-000138-index.htm"}, {"action": "SELL", "amount": 1377529.912, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000132/0001831631-25-000132-index.htm"}, {"action": "SELL", "amount": 654372.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000039/0001831631-25-000039-index.htm"}], "latest": {"action": "BUY", "amount": 192578.1661, "date": "2026-09-01", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163126000105/0001831631-26-000105-index.htm"}}, {"who": "Jeff Alexander Walsh", "who_key": "Walsh Jeff Alexander", "role": "President, LDI Mortgage", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9551460.944, "net": -9551460.944, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142289.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000193/0001831631-25-000193-index.htm"}, {"action": "SELL", "amount": 286195.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000183/0001831631-25-000183-index.htm"}, {"action": "SELL", "amount": 23564.5551, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000164/0001831631-25-000164-index.htm"}, {"action": "SELL", "amount": 99212.9601, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000158/0001831631-25-000158-index.htm"}, {"action": "SELL", "amount": 75106.7794, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000136/0001831631-25-000136-index.htm"}, {"action": "SELL", "amount": 148943.1226, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000134/0001831631-25-000134-index.htm"}, {"action": "SELL", "amount": 168664.97999999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000283/0001831631-24-000283-index.htm"}, {"action": "SELL", "amount": 177939.38, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000250/0001831631-24-000250-index.htm"}, {"action": "SELL", "amount": 295130.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000210/0001831631-24-000210-index.htm"}, {"action": "SELL", "amount": 103464.66, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000056/0001831631-24-000056-index.htm"}, {"action": "SELL", "amount": 103281.2, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000017/0001831631-24-000017-index.htm"}, {"action": "SELL", "amount": 248065.86, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000006/0001831631-24-000006-index.htm"}, {"action": "SELL", "amount": 843979.9623, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000345/0001831631-23-000345-index.htm"}, {"action": "SELL", "amount": 53384.399999999994, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000337/0001831631-23-000337-index.htm"}, {"action": "SELL", "amount": 19062.56, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000316/0001831631-23-000316-index.htm"}, {"action": "SELL", "amount": 3127.25, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000314/0001831631-23-000314-index.htm"}, {"action": "SELL", "amount": 10718.7136, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000290/0001831631-23-000290-index.htm"}, {"action": "SELL", "amount": 11984.9902, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000281/0001831631-23-000281-index.htm"}, {"action": "SELL", "amount": 35431.4768, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000268/0001831631-23-000268-index.htm"}, {"action": "SELL", "amount": 77870.503, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000219/0001831631-23-000219-index.htm"}, {"action": "SELL", "amount": 49518.078, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000199/0001831631-23-000199-index.htm"}, {"action": "SELL", "amount": 131279.25699999998, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000175/0001831631-23-000175-index.htm"}, {"action": "SELL", "amount": 131279.25699999998, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000234/0001831631-23-000234-index.htm"}, {"action": "SELL", "amount": 8220.142, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000166/0001831631-23-000166-index.htm"}, {"action": "SELL", "amount": 22658.221999999998, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000151/0001831631-23-000151-index.htm"}], "latest": {"action": "SELL", "amount": 142289.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000193/0001831631-25-000193-index.htm"}}, {"who": "PCP Managers GP, LLC", "who_key": "PCP MANAGERS GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5965136.913600001, "net": -5965136.913600001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5965136.913600001, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000208/0001831631-25-000208-index.htm"}], "latest": {"action": "SELL", "amount": 5965136.913600001, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000208/0001831631-25-000208-index.htm"}}, {"who": "Patrick J. Flanagan", "who_key": "FLANAGAN PATRICK J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5311726.4215, "net": -5311726.4215, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100821.5368, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000188/0001831631-23-000188-index.htm"}, {"action": "SELL", "amount": 84538.0662, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000162/0001831631-23-000162-index.htm"}, {"action": "SELL", "amount": 84410.8898, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000124/0001831631-23-000124-index.htm"}, {"action": "SELL", "amount": 84474.478, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000091/0001831631-23-000091-index.htm"}, {"action": "SELL", "amount": 110115.19679999999, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000045/0001831631-23-000045-index.htm"}, {"action": "SELL", "amount": 109326.8382, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000019/0001831631-23-000019-index.htm"}, {"action": "SELL", "amount": 363089.2622, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000330/0001831631-22-000330-index.htm"}, {"action": "SELL", "amount": 323791.863, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000303/0001831631-22-000303-index.htm"}, {"action": "SELL", "amount": 382601.18669999996, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000274/0001831631-22-000274-index.htm"}, {"action": "SELL", "amount": 415895.8626, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000232/0001831631-22-000232-index.htm"}, {"action": "SELL", "amount": 365572.0078, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000206/0001831631-22-000206-index.htm"}, {"action": "SELL", "amount": 298135.8, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000178/0001831631-22-000178-index.htm"}, {"action": "SELL", "amount": 317159.7558, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000160/0001831631-22-000160-index.htm"}, {"action": "SELL", "amount": 446908.6776, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000156/0001831631-22-000156-index.htm"}, {"action": "SELL", "amount": 211500.0, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000125/0001831631-22-000125-index.htm"}, {"action": "SELL", "amount": 294045.0, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000089/0001831631-22-000089-index.htm"}, {"action": "SELL", "amount": 290632.5, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000068/0001831631-22-000068-index.htm"}, {"action": "SELL", "amount": 273225.0, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000047/0001831631-22-000047-index.htm"}, {"action": "SELL", "amount": 398902.5, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000012/0001831631-22-000012-index.htm"}, {"action": "SELL", "amount": 356580.00000000006, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163121000166/0001831631-21-000166-index.htm"}], "latest": {"action": "SELL", "amount": 100821.5368, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000188/0001831631-23-000188-index.htm"}}, {"who": "John Hoon Lee", "who_key": "Lee John Hoon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3089394.235, "net": -3089394.235, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 334700.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000135/0001831631-23-000135-index.htm"}, {"action": "SELL", "amount": 73161.0, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000114/0001831631-23-000114-index.htm"}, {"action": "SELL", "amount": 42246.0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000112/0001831631-23-000112-index.htm"}, {"action": "SELL", "amount": 185627.235, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000102/0001831631-23-000102-index.htm"}, {"action": "SELL", "amount": 381980.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000061/0001831631-23-000061-index.htm"}, {"action": "SELL", "amount": 512960.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000026/0001831631-23-000026-index.htm"}, {"action": "SELL", "amount": 321620.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000005/0001831631-23-000005-index.htm"}, {"action": "SELL", "amount": 309500.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000343/0001831631-22-000343-index.htm"}, {"action": "SELL", "amount": 337340.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000317/0001831631-22-000317-index.htm"}, {"action": "SELL", "amount": 273860.0, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000305/0001831631-22-000305-index.htm"}, {"action": "SELL", "amount": 316400.0, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000281/0001831631-22-000281-index.htm"}], "latest": {"action": "SELL", "amount": 334700.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000135/0001831631-23-000135-index.htm"}}, {"who": "Jeffrey Michael DerGurahian", "who_key": "DerGurahian Jeffrey Michael", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2775600.0, "net": -2775600.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 753500.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000233/0001831631-25-000233-index.htm"}, {"action": "SELL", "amount": 149210.0, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000165593822000003/0001655938-22-000003-index.htm"}, {"action": "SELL", "amount": 157420.0, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000348/0001831631-22-000348-index.htm"}, {"action": "SELL", "amount": 154060.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000332/0001831631-22-000332-index.htm"}, {"action": "SELL", "amount": 168670.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000319/0001831631-22-000319-index.htm"}, {"action": "SELL", "amount": 135770.0, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000307/0001831631-22-000307-index.htm"}, {"action": "SELL", "amount": 140370.0, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000296/0001831631-22-000296-index.htm"}, {"action": "SELL", "amount": 147740.0, "date": "2022-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000283/0001831631-22-000283-index.htm"}, {"action": "SELL", "amount": 165040.0, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000272/0001831631-22-000272-index.htm"}, {"action": "SELL", "amount": 160290.0, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000240/0001831631-22-000240-index.htm"}, {"action": "SELL", "amount": 181300.0, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000231/0001831631-22-000231-index.htm"}, {"action": "SELL", "amount": 162850.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000210/0001831631-22-000210-index.htm"}, {"action": "SELL", "amount": 152620.0, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000198/0001831631-22-000198-index.htm"}, {"action": "SELL", "amount": 146760.0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000172/0001831631-22-000172-index.htm"}], "latest": {"action": "SELL", "amount": 753500.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163125000233/0001831631-25-000233-index.htm"}}, {"who": "Frank Martell", "who_key": "Martell Frank", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1406970.3782000002, "sold": 0, "net": 1406970.3782000002, "trades": 9, "top_score": 71.0, "lean": "buying", "history": [{"action": "BUY", "amount": 52192.5, "date": "2024-06-07", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000151/0001831631-24-000151-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2024-05-30", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000131/0001831631-24-000131-index.htm"}, {"action": "BUY", "amount": 154741.113, "date": "2024-05-29", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000127/0001831631-24-000127-index.htm"}, {"action": "BUY", "amount": 130347.0, "date": "2023-11-21", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000313/0001831631-23-000313-index.htm"}, {"action": "BUY", "amount": 84423.4646, "date": "2023-11-16", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000310/0001831631-23-000310-index.htm"}, {"action": "BUY", "amount": 96225.5, "date": "2023-09-14", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000272/0001831631-23-000272-index.htm"}, {"action": "BUY", "amount": 99568.8271, "date": "2023-09-07", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000266/0001831631-23-000266-index.htm"}, {"action": "BUY", "amount": 81312.0, "date": "2022-05-20", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000146/0001831631-22-000146-index.htm"}, {"action": "BUY", "amount": 618159.9735000001, "date": "2022-05-18", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163122000139/0001831631-22-000139-index.htm"}], "latest": {"action": "BUY", "amount": 52192.5, "date": "2024-06-07", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000151/0001831631-24-000151-index.htm"}}, {"who": "Dan Binowitz", "who_key": "Binowitz Dan", "role": "Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1139158.2945, "net": -1139158.2945, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32525.999999999996, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000067/0001831631-24-000067-index.htm"}, {"action": "SELL", "amount": 32212.420599999998, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000232/0001831631-23-000232-index.htm"}, {"action": "SELL", "amount": 43686.630900000004, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000230/0001831631-23-000230-index.htm"}, {"action": "SELL", "amount": 43204.6791, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000228/0001831631-23-000228-index.htm"}, {"action": "SELL", "amount": 41598.8397, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000221/0001831631-23-000221-index.htm"}, {"action": "SELL", "amount": 39684.0312, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000217/0001831631-23-000217-index.htm"}, {"action": "SELL", "amount": 29733.679300000003, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000190/0001831631-23-000190-index.htm"}, {"action": "SELL", "amount": 43432.656299999995, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000186/0001831631-23-000186-index.htm"}, {"action": "SELL", "amount": 42363.7632, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000184/0001831631-23-000184-index.htm"}, {"action": "SELL", "amount": 42168.7827, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000177/0001831631-23-000177-index.htm"}, {"action": "SELL", "amount": 38748.124800000005, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000173/0001831631-23-000173-index.htm"}, {"action": "SELL", "amount": 7627.4062, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000164/0001831631-23-000164-index.htm"}, {"action": "SELL", "amount": 35819.417700000005, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000160/0001831631-23-000160-index.htm"}, {"action": "SELL", "amount": 35960.4036, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000158/0001831631-23-000158-index.htm"}, {"action": "SELL", "amount": 33818.6178, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000152/0001831631-23-000152-index.htm"}, {"action": "SELL", "amount": 32178.7818, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000143/0001831631-23-000143-index.htm"}, {"action": "SELL", "amount": 15828.417, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000138/0001831631-23-000138-index.htm"}, {"action": "SELL", "amount": 24865.7007, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000123/0001831631-23-000123-index.htm"}, {"action": "SELL", "amount": 24865.7007, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000247/0001831631-23-000247-index.htm"}, {"action": "SELL", "amount": 34725.5271, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000118/0001831631-23-000118-index.htm"}, {"action": "SELL", "amount": 31066.892999999996, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000116/0001831631-23-000116-index.htm"}, {"action": "SELL", "amount": 29344.0653, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000110/0001831631-23-000110-index.htm"}, {"action": "SELL", "amount": 25235.045299999998, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000093/0001831631-23-000093-index.htm"}, {"action": "SELL", "amount": 34804.519199999995, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000084/0001831631-23-000084-index.htm"}, {"action": "SELL", "amount": 35160.4836, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163123000079/0001831631-23-000079-index.htm"}], "latest": {"action": "SELL", "amount": 32525.999999999996, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831631/000183163124000067/0001831631-24-000067-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 430861.2388}, {"date": "2026-08-27", "net": 289270.4082}, {"date": "2026-09-01", "net": 192578.1661}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001831631-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001655936-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001831631-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001186015-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001831631-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001655400-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001831631-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001831631-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001831631-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001831631-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001831631-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001831631-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831631-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831631-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001831631-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001831631-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001655400-26-000005", "price_sensitive": false}], "performance": {"ticker": "LDI", "has_prices": true, "summary": {"n": 27, "avg": -0.5182460111045597, "win_rate": 0.0, "best": 0.0, "worst": -0.9058306878306878, "as_of": "2026-09-01"}, "buys": [{"who": "Hsieh Anthony Li", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "amount": 192578.1661, "date": "2026-09-01", "score": 55.2, "ref_price": 0.8899, "return": 0.0}, {"who": "Hsieh Anthony Li", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "amount": 289270.4082, "date": "2026-08-27", "score": 63.6, "ref_price": 0.9732, "return": -0.085593916974928}, {"who": "Hsieh Anthony Li", "person_type": "CEO", "person_label": "CEOs", "role": "Executive Chair, CEO & Pres., Director, 10% Owner", "amount": 430861.2388, "date": "2026-08-25", "score": 71.6, "ref_price": 0.9238, "return": -0.03669625460056282}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 52192.5, "date": "2024-06-07", "score": 46.7, "ref_price": 2.08, "return": -0.5721634615384616}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 90000.0, "date": "2024-05-30", "score": 50.9, "ref_price": 1.78, "return": -0.5000561797752809}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 154741.113, "date": "2024-05-29", "score": 52.8, "ref_price": 1.75, "return": -0.49148571428571425}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 130347.0, "date": "2023-11-21", "score": 51.5, "ref_price": 1.69, "return": -0.47343195266272187}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 84423.4646, "date": "2023-11-16", "score": 49.1, "ref_price": 1.67, "return": -0.467125748502994}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 96225.5, "date": "2023-09-14", "score": 49.8, "ref_price": 1.95, "return": -0.5436410256410256}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 99568.8271, "date": "2023-09-07", "score": 50.3, "ref_price": 1.99, "return": -0.5528140703517587}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 511296.30000000005, "date": "2022-09-16", "score": 48.8, "ref_price": 1.57, "return": -0.43318471337579617}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 164219.2, "date": "2022-09-15", "score": 41.8, "ref_price": 1.6, "return": -0.4438125}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 164219.2, "date": "2022-09-15", "score": 41.8, "ref_price": 1.6, "return": -0.4438125}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 45612.8, "date": "2022-09-13", "score": 35.1, "ref_price": 1.59, "return": -0.44031446540880503}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 212293.1304, "date": "2022-09-13", "score": 43.5, "ref_price": 1.59, "return": -0.44031446540880503}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 43411.200000000004, "date": "2022-09-06", "score": 34.9, "ref_price": 1.61, "return": -0.44726708074534166}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 353850.09, "date": "2022-08-30", "score": 46.4, "ref_price": 1.62, "return": -0.45067901234567903}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 684.8000000000001, "date": "2022-08-26", "score": 17.7, "ref_price": 1.63, "return": -0.4540490797546012}, {"who": "Hsieh Anthony Li", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 355556.80000000005, "date": "2022-08-23", "score": 46.1, "ref_price": 1.61, "return": -0.44726708074534166}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 81312.0, "date": "2022-05-20", "score": 49.8, "ref_price": 2.76, "return": -0.677572463768116}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 618159.9735000001, "date": "2022-05-18", "score": 71.0, "ref_price": 2.54, "return": -0.6496456692913386}, {"who": "Hsieh Anthony Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 354255.2979, "date": "2022-02-08", "score": 56.1, "ref_price": 4.14, "return": -0.785048309178744}, {"who": "Hsieh Anthony Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5832930.255799999, "date": "2022-02-07", "score": 77.6, "ref_price": 3.57, "return": -0.7507282913165266}, {"who": "PATENAUDE PAMELA H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22959.029000000002, "date": "2022-02-03", "score": 46.6, "ref_price": 3.81, "return": -0.7664304461942257}, {"who": "Hsieh Anthony Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1271407.0, "date": "2021-11-08", "score": 64.4, "ref_price": 6.98, "return": -0.8725071633237823}, {"who": "Hsieh Anthony Li", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8727060.723, "date": "2021-11-05", "score": 86.4, "ref_price": 6.41, "return": -0.8611700468018721}, {"who": "LINTON MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70943.68, "date": "2021-08-06", "score": 37.3, "ref_price": 9.45, "return": -0.9058306878306878}]}, "price_series": [{"date": "2021-02-11", "close": 22.0, "volume": 7896516.0}, {"date": "2021-02-12", "close": 31.48, "volume": 9535177.0}, {"date": "2021-02-16", "close": 26.45, "volume": 2413748.0}, {"date": "2021-02-17", "close": 24.79, "volume": 1331773.0}, {"date": "2021-02-18", "close": 25.77, "volume": 1189105.0}, {"date": "2021-02-19", "close": 23.18, "volume": 1193790.0}, {"date": "2021-02-22", "close": 21.12, "volume": 722190.0}, {"date": "2021-02-23", "close": 19.04, "volume": 774407.0}, {"date": "2021-02-24", "close": 20.4, "volume": 389807.0}, {"date": "2021-02-25", "close": 19.39, "volume": 334456.0}, {"date": "2021-02-26", "close": 19.41, "volume": 348530.0}, {"date": "2021-03-01", "close": 20.77, "volume": 506823.0}, {"date": "2021-03-02", "close": 23.51, "volume": 2064033.0}, {"date": "2021-03-03", "close": 20.19, "volume": 632911.0}, {"date": "2021-03-04", "close": 18.32, "volume": 449765.0}, {"date": "2021-03-05", "close": 18.51, "volume": 447013.0}, {"date": "2021-03-08", "close": 19.22, "volume": 454806.0}, {"date": "2021-03-09", "close": 20.5, "volume": 449265.0}, {"date": "2021-03-10", "close": 20.26, "volume": 550784.0}, {"date": "2021-03-11", "close": 19.95, "volume": 441390.0}, {"date": "2021-03-12", "close": 20.59, "volume": 565004.0}, {"date": "2021-03-15", "close": 22.38, "volume": 1289294.0}, {"date": "2021-03-16", "close": 22.25, "volume": 367633.0}, {"date": "2021-03-17", "close": 22.0, "volume": 291828.0}, {"date": "2021-03-18", "close": 20.37, "volume": 950448.0}, {"date": "2021-03-19", "close": 21.65, "volume": 419516.0}, {"date": "2021-03-22", "close": 20.74, "volume": 425835.0}, {"date": "2021-03-23", "close": 20.99, "volume": 214103.0}, {"date": "2021-03-24", "close": 19.81, "volume": 265196.0}, {"date": "2021-03-25", "close": 20.15, "volume": 627779.0}, {"date": "2021-03-26", "close": 19.8, "volume": 124280.0}, {"date": "2021-03-29", "close": 19.51, "volume": 164478.0}, {"date": "2021-03-30", "close": 19.54, "volume": 158563.0}, {"date": "2021-03-31", "close": 19.94, "volume": 258512.0}, {"date": "2021-04-01", "close": 20.06, "volume": 295008.0}, {"date": "2021-04-05", "close": 20.83, "volume": 190011.0}, {"date": "2021-04-06", "close": 20.76, "volume": 464346.0}, {"date": "2021-04-07", "close": 20.76, "volume": 565816.0}, {"date": "2021-04-08", "close": 21.1, "volume": 317115.0}, {"date": "2021-04-09", "close": 22.19, "volume": 528546.0}, {"date": "2021-04-12", "close": 20.92, "volume": 445623.0}, {"date": "2021-04-13", "close": 21.21, "volume": 444374.0}, {"date": "2021-04-14", "close": 19.98, "volume": 364739.0}, {"date": "2021-04-15", "close": 19.89, "volume": 172112.0}, {"date": "2021-04-16", "close": 19.75, "volume": 338333.0}, {"date": "2021-04-19", "close": 18.71, "volume": 733986.0}, {"date": "2021-04-20", "close": 18.64, "volume": 858926.0}, {"date": "2021-04-21", "close": 18.87, "volume": 127936.0}, {"date": "2021-04-22", "close": 19.45, "volume": 346864.0}, {"date": "2021-04-23", "close": 20.18, "volume": 241288.0}, {"date": "2021-04-26", "close": 20.66, "volume": 147049.0}, {"date": "2021-04-27", "close": 21.34, "volume": 163127.0}, {"date": "2021-04-28", "close": 21.37, "volume": 144083.0}, {"date": "2021-04-29", "close": 20.79, "volume": 218211.0}, {"date": "2021-04-30", "close": 19.84, "volume": 143605.0}, {"date": "2021-05-03", "close": 19.06, "volume": 493221.0}, {"date": "2021-05-04", "close": 18.73, "volume": 165166.0}, {"date": "2021-05-05", "close": 18.34, "volume": 115199.0}, {"date": "2021-05-06", "close": 17.01, "volume": 403233.0}, {"date": "2021-05-07", "close": 14.94, "volume": 1361138.0}, {"date": "2021-05-10", "close": 13.7, "volume": 817763.0}, {"date": "2021-05-11", "close": 13.1, "volume": 871151.0}, {"date": "2021-05-12", "close": 12.47, "volume": 404924.0}, {"date": "2021-05-13", "close": 12.1, "volume": 428278.0}, {"date": "2021-05-14", "close": 13.09, "volume": 367270.0}, {"date": "2021-05-17", "close": 13.09, "volume": 147421.0}, {"date": "2021-05-18", "close": 13.47, "volume": 171659.0}, {"date": "2021-05-19", "close": 13.84, "volume": 288720.0}, {"date": "2021-05-20", "close": 13.86, "volume": 132369.0}, {"date": "2021-05-21", "close": 13.84, "volume": 59470.0}, {"date": "2021-05-24", "close": 14.2, "volume": 122544.0}, {"date": "2021-05-25", "close": 15.05, "volume": 238926.0}, {"date": "2021-05-26", "close": 15.97, "volume": 259680.0}, {"date": "2021-05-27", "close": 16.15, "volume": 179228.0}, {"date": "2021-05-28", "close": 16.95, "volume": 141037.0}, {"date": "2021-06-01", "close": 15.6, "volume": 564595.0}, {"date": "2021-06-02", "close": 15.48, "volume": 305269.0}, {"date": "2021-06-03", "close": 14.85, "volume": 317894.0}, {"date": "2021-06-04", "close": 13.8, "volume": 423380.0}, {"date": "2021-06-07", "close": 13.81, "volume": 432022.0}, {"date": "2021-06-08", "close": 13.9, "volume": 466753.0}, {"date": "2021-06-09", "close": 15.07, "volume": 1059689.0}, {"date": "2021-06-10", "close": 13.67, "volume": 1166175.0}, {"date": "2021-06-11", "close": 13.99, "volume": 298890.0}, {"date": "2021-06-14", "close": 14.15, "volume": 523707.0}, {"date": "2021-06-15", "close": 13.45, "volume": 527789.0}, {"date": "2021-06-16", "close": 13.29, "volume": 389153.0}, {"date": "2021-06-17", "close": 13.1, "volume": 433299.0}, {"date": "2021-06-18", "close": 12.95, "volume": 325193.0}, {"date": "2021-06-21", "close": 13.1, "volume": 194298.0}, {"date": "2021-06-22", "close": 12.81, "volume": 372981.0}, {"date": "2021-06-23", "close": 13.2, "volume": 256132.0}, {"date": "2021-06-24", "close": 12.99, "volume": 296394.0}, {"date": "2021-06-25", "close": 13.04, "volume": 161403.0}, {"date": "2021-06-28", "close": 12.97, "volume": 122953.0}, {"date": "2021-06-29", "close": 12.97, "volume": 139920.0}, {"date": "2021-06-30", "close": 12.85, "volume": 250873.0}, {"date": "2021-07-01", "close": 12.69, "volume": 194339.0}, {"date": "2021-07-02", "close": 12.32, "volume": 327606.0}, {"date": "2021-07-06", "close": 12.34, "volume": 288055.0}, {"date": "2021-07-07", "close": 12.66, "volume": 164980.0}, {"date": "2021-07-08", "close": 12.78, "volume": 177893.0}, {"date": "2021-07-09", "close": 12.82, "volume": 150751.0}, {"date": "2021-07-12", "close": 12.45, "volume": 230107.0}, {"date": "2021-07-13", "close": 12.07, "volume": 241562.0}, {"date": "2021-07-14", "close": 12.1, "volume": 194008.0}, {"date": "2021-07-15", "close": 12.07, "volume": 163883.0}, {"date": "2021-07-16", "close": 11.75, "volume": 124346.0}, {"date": "2021-07-19", "close": 11.61, "volume": 130060.0}, {"date": "2021-07-20", "close": 11.64, "volume": 89289.0}, {"date": "2021-07-21", "close": 11.47, "volume": 446077.0}, {"date": "2021-07-22", "close": 11.22, "volume": 170508.0}, {"date": "2021-07-23", "close": 11.12, "volume": 292851.0}, {"date": "2021-07-26", "close": 11.0, "volume": 110169.0}, {"date": "2021-07-27", "close": 10.7, "volume": 190180.0}, {"date": "2021-07-28", "close": 10.9, "volume": 157614.0}, {"date": "2021-07-29", "close": 10.67, "volume": 256877.0}, {"date": "2021-07-30", "close": 10.37, "volume": 238148.0}, {"date": "2021-08-02", "close": 10.59, "volume": 223551.0}, {"date": "2021-08-03", "close": 9.59, "volume": 1521470.0}, {"date": "2021-08-04", "close": 9.34, "volume": 441795.0}, {"date": "2021-08-05", "close": 9.31, "volume": 282804.0}, {"date": "2021-08-06", "close": 9.45, "volume": 200016.0}, {"date": "2021-08-09", "close": 9.87, "volume": 315934.0}, {"date": "2021-08-10", "close": 9.96, "volume": 179773.0}, {"date": "2021-08-11", "close": 10.21, "volume": 266435.0}, {"date": "2021-08-12", "close": 9.21, "volume": 664672.0}, {"date": "2021-08-13", "close": 8.95, "volume": 576504.0}, {"date": "2021-08-16", "close": 8.43, "volume": 445590.0}, {"date": "2021-08-17", "close": 8.07, "volume": 394747.0}, {"date": "2021-08-18", "close": 8.36, "volume": 440225.0}, {"date": "2021-08-19", "close": 8.34, "volume": 283360.0}, {"date": "2021-08-20", "close": 8.19, "volume": 253290.0}, {"date": "2021-08-23", "close": 8.48, "volume": 286342.0}, {"date": "2021-08-24", "close": 8.48, "volume": 283235.0}, {"date": "2021-08-25", "close": 8.32, "volume": 175631.0}, {"date": "2021-08-26", "close": 8.33, "volume": 163604.0}, {"date": "2021-08-27", "close": 8.34, "volume": 266183.0}, {"date": "2021-08-30", "close": 8.3, "volume": 184663.0}, {"date": "2021-08-31", "close": 8.23, "volume": 214288.0}, {"date": "2021-09-01", "close": 8.11, "volume": 360101.0}, {"date": "2021-09-02", "close": 8.0, "volume": 361518.0}, {"date": "2021-09-03", "close": 7.91, "volume": 686864.0}, {"date": "2021-09-07", "close": 7.81, "volume": 515635.0}, {"date": "2021-09-08", "close": 7.66, "volume": 428915.0}, {"date": "2021-09-09", "close": 7.65, "volume": 468698.0}, {"date": "2021-09-10", "close": 7.48, "volume": 470973.0}, {"date": "2021-09-13", "close": 7.25, "volume": 973730.0}, {"date": "2021-09-14", "close": 7.23, "volume": 628334.0}, {"date": "2021-09-15", "close": 7.43, "volume": 692272.0}, {"date": "2021-09-16", "close": 7.43, "volume": 515300.0}, {"date": "2021-09-17", "close": 7.25, "volume": 940901.0}, {"date": "2021-09-20", "close": 7.06, "volume": 637471.0}, {"date": "2021-09-21", "close": 6.94, "volume": 635422.0}, {"date": "2021-09-22", "close": 7.13, "volume": 292852.0}, {"date": "2021-09-23", "close": 6.98, "volume": 645251.0}, {"date": "2021-09-24", "close": 6.88, "volume": 330672.0}, {"date": "2021-09-27", "close": 7.29, "volume": 537952.0}, {"date": "2021-09-28", "close": 7.01, "volume": 345862.0}, {"date": "2021-09-29", "close": 6.83, "volume": 403047.0}, {"date": "2021-09-30", "close": 6.77, "volume": 408462.0}, {"date": "2021-10-01", "close": 6.56, "volume": 294668.0}, {"date": "2021-10-04", "close": 6.15, "volume": 453403.0}, {"date": "2021-10-05", "close": 6.3, "volume": 340274.0}, {"date": "2021-10-06", "close": 6.28, "volume": 135147.0}, {"date": "2021-10-07", "close": 6.38, "volume": 170764.0}, {"date": "2021-10-08", "close": 6.07, "volume": 268549.0}, {"date": "2021-10-11", "close": 6.03, "volume": 298093.0}, {"date": "2021-10-12", "close": 6.29, "volume": 282520.0}, {"date": "2021-10-13", "close": 6.45, "volume": 373836.0}, {"date": "2021-10-14", "close": 6.49, "volume": 193955.0}, {"date": "2021-10-15", "close": 6.61, "volume": 250768.0}, {"date": "2021-10-18", "close": 6.37, "volume": 223515.0}, {"date": "2021-10-19", "close": 6.46, "volume": 240704.0}, {"date": "2021-10-20", "close": 6.49, "volume": 170329.0}, {"date": "2021-10-21", "close": 6.52, "volume": 194872.0}, {"date": "2021-10-22", "close": 6.46, "volume": 161278.0}, {"date": "2021-10-25", "close": 6.6, "volume": 156159.0}, {"date": "2021-10-26", "close": 6.66, "volume": 239245.0}, {"date": "2021-10-27", "close": 6.21, "volume": 276403.0}, {"date": "2021-10-28", "close": 6.62, "volume": 272424.0}, {"date": "2021-10-29", "close": 6.56, "volume": 325400.0}, {"date": "2021-11-01", "close": 8.0, "volume": 7330885.0}, {"date": "2021-11-02", "close": 7.1, "volume": 1559240.0}, {"date": "2021-11-03", "close": 6.83, "volume": 1836082.0}, {"date": "2021-11-04", "close": 6.43, "volume": 1465572.0}, {"date": "2021-11-05", "close": 6.41, "volume": 1072494.0}, {"date": "2021-11-08", "close": 6.98, "volume": 1906648.0}, {"date": "2021-11-09", "close": 7.14, "volume": 1370692.0}, {"date": "2021-11-10", "close": 7.46, "volume": 1308697.0}, {"date": "2021-11-11", "close": 7.1, "volume": 852577.0}, {"date": "2021-11-12", "close": 7.14, "volume": 510929.0}, {"date": "2021-11-15", "close": 6.99, "volume": 662695.0}, {"date": "2021-11-16", "close": 6.92, "volume": 720836.0}, {"date": "2021-11-17", "close": 6.77, "volume": 548412.0}, {"date": "2021-11-18", "close": 6.55, "volume": 595302.0}, {"date": "2021-11-19", "close": 6.63, "volume": 432543.0}, {"date": "2021-11-22", "close": 6.39, "volume": 444527.0}, {"date": "2021-11-23", "close": 5.64, "volume": 2612784.0}, {"date": "2021-11-24", "close": 5.5, "volume": 1606501.0}, {"date": "2021-11-26", "close": 5.26, "volume": 886369.0}, {"date": "2021-11-29", "close": 5.03, "volume": 2129033.0}, {"date": "2021-11-30", "close": 4.79, "volume": 2003985.0}, {"date": "2021-12-01", "close": 4.59, "volume": 1362262.0}, {"date": "2021-12-02", "close": 4.89, "volume": 1145975.0}, {"date": "2021-12-03", "close": 4.9, "volume": 1082442.0}, {"date": "2021-12-06", "close": 4.76, "volume": 1339412.0}, {"date": "2021-12-07", "close": 4.92, "volume": 1327014.0}, {"date": "2021-12-08", "close": 4.94, "volume": 847919.0}, {"date": "2021-12-09", "close": 4.78, "volume": 997909.0}, {"date": "2021-12-10", "close": 4.71, "volume": 736410.0}, {"date": "2021-12-13", "close": 4.59, "volume": 1488596.0}, {"date": "2021-12-14", "close": 4.59, "volume": 764663.0}, {"date": "2021-12-15", "close": 4.3, "volume": 1588781.0}, {"date": "2021-12-16", "close": 4.71, "volume": 1236344.0}, {"date": "2021-12-17", "close": 4.49, "volume": 2021590.0}, {"date": "2021-12-20", "close": 4.49, "volume": 706060.0}, {"date": "2021-12-21", "close": 4.61, "volume": 963341.0}, {"date": "2021-12-22", "close": 4.8, "volume": 785464.0}, {"date": "2021-12-23", "close": 4.76, "volume": 693253.0}, {"date": "2021-12-27", "close": 4.65, "volume": 763217.0}, {"date": "2021-12-28", "close": 4.62, "volume": 699601.0}, {"date": "2021-12-29", "close": 4.52, "volume": 774511.0}, {"date": "2021-12-30", "close": 4.75, "volume": 814038.0}, {"date": "2021-12-31", "close": 4.8, "volume": 1117688.0}, {"date": "2022-01-03", "close": 5.1, "volume": 3255449.0}, {"date": "2022-01-04", "close": 5.22, "volume": 1069488.0}, {"date": "2022-01-05", "close": 5.13, "volume": 1642794.0}, {"date": "2022-01-06", "close": 4.96, "volume": 912032.0}, {"date": "2022-01-07", "close": 4.89, "volume": 750928.0}, {"date": "2022-01-10", "close": 4.59, "volume": 908285.0}, {"date": "2022-01-11", "close": 4.82, "volume": 554179.0}, {"date": "2022-01-12", "close": 4.87, "volume": 362752.0}, {"date": "2022-01-13", "close": 4.78, "volume": 379604.0}, {"date": "2022-01-14", "close": 4.9, "volume": 620001.0}, {"date": "2022-01-18", "close": 5.21, "volume": 1953728.0}, {"date": "2022-01-19", "close": 5.22, "volume": 1283802.0}, {"date": "2022-01-20", "close": 4.96, "volume": 812583.0}, {"date": "2022-01-21", "close": 4.78, "volume": 973549.0}, {"date": "2022-01-24", "close": 4.7, "volume": 1142858.0}, {"date": "2022-01-25", "close": 4.7, "volume": 370156.0}, {"date": "2022-01-26", "close": 4.65, "volume": 657795.0}, {"date": "2022-01-27", "close": 4.54, "volume": 554964.0}, {"date": "2022-01-28", "close": 4.42, "volume": 866810.0}, {"date": "2022-01-31", "close": 4.69, "volume": 695261.0}, {"date": "2022-02-01", "close": 4.46, "volume": 3436023.0}, {"date": "2022-02-02", "close": 4.02, "volume": 2336455.0}, {"date": "2022-02-03", "close": 3.81, "volume": 2556684.0}, {"date": "2022-02-04", "close": 3.77, "volume": 981721.0}, {"date": "2022-02-07", "close": 3.57, "volume": 3285415.0}, {"date": "2022-02-08", "close": 4.14, "volume": 4253114.0}, {"date": "2022-02-09", "close": 4.1, "volume": 959814.0}, {"date": "2022-02-10", "close": 3.95, "volume": 954624.0}, {"date": "2022-02-11", "close": 4.14, "volume": 799220.0}, {"date": "2022-02-14", "close": 4.03, "volume": 533033.0}, {"date": "2022-02-15", "close": 4.15, "volume": 519540.0}, {"date": "2022-02-16", "close": 4.18, "volume": 669828.0}, {"date": "2022-02-17", "close": 4.34, "volume": 1742887.0}, {"date": "2022-02-18", "close": 4.5, "volume": 1274456.0}, {"date": "2022-02-22", "close": 4.13, "volume": 1197204.0}, {"date": "2022-02-23", "close": 4.02, "volume": 678244.0}, {"date": "2022-02-24", "close": 4.21, "volume": 765012.0}, {"date": "2022-02-25", "close": 4.33, "volume": 439394.0}, {"date": "2022-02-28", "close": 4.13, "volume": 664304.0}, {"date": "2022-03-01", "close": 4.22, "volume": 652851.0}, {"date": "2022-03-02", "close": 4.31, "volume": 438950.0}, {"date": "2022-03-03", "close": 4.08, "volume": 291170.0}, {"date": "2022-03-04", "close": 4.04, "volume": 484259.0}, {"date": "2022-03-07", "close": 3.78, "volume": 1121858.0}, {"date": "2022-03-08", "close": 3.81, "volume": 554295.0}, {"date": "2022-03-09", "close": 3.91, "volume": 617712.0}, {"date": "2022-03-10", "close": 3.73, "volume": 723773.0}, {"date": "2022-03-11", "close": 3.67, "volume": 501662.0}, {"date": "2022-03-14", "close": 3.65, "volume": 679437.0}, {"date": "2022-03-15", "close": 3.88, "volume": 642354.0}, {"date": "2022-03-16", "close": 4.15, "volume": 914367.0}, {"date": "2022-03-17", "close": 4.23, "volume": 740492.0}, {"date": "2022-03-18", "close": 4.34, "volume": 784660.0}, {"date": "2022-03-21", "close": 4.21, "volume": 879324.0}, {"date": "2022-03-22", "close": 4.39, "volume": 839414.0}, {"date": "2022-03-23", "close": 4.33, "volume": 334069.0}, {"date": "2022-03-24", "close": 4.44, "volume": 197432.0}, {"date": "2022-03-25", "close": 4.14, "volume": 639578.0}, {"date": "2022-03-28", "close": 4.18, "volume": 689277.0}, {"date": "2022-03-29", "close": 4.32, "volume": 619754.0}, {"date": "2022-03-30", "close": 4.26, "volume": 480426.0}, {"date": "2022-03-31", "close": 4.15, "volume": 565407.0}, {"date": "2022-04-01", "close": 4.04, "volume": 996783.0}, {"date": "2022-04-04", "close": 4.12, "volume": 634902.0}, {"date": "2022-04-05", "close": 3.85, "volume": 992442.0}, {"date": "2022-04-06", "close": 3.64, "volume": 912533.0}, {"date": "2022-04-07", "close": 3.59, "volume": 931896.0}, {"date": "2022-04-08", "close": 3.51, "volume": 665262.0}, {"date": "2022-04-11", "close": 3.4, "volume": 769778.0}, {"date": "2022-04-12", "close": 3.37, "volume": 488737.0}, {"date": "2022-04-13", "close": 3.47, "volume": 357981.0}, {"date": "2022-04-14", "close": 3.33, "volume": 507598.0}, {"date": "2022-04-18", "close": 3.35, "volume": 510494.0}, {"date": "2022-04-19", "close": 3.47, "volume": 620375.0}, {"date": "2022-04-20", "close": 3.39, "volume": 453431.0}, {"date": "2022-04-21", "close": 3.36, "volume": 451078.0}, {"date": "2022-04-22", "close": 3.35, "volume": 362482.0}, {"date": "2022-04-25", "close": 3.4, "volume": 423036.0}, {"date": "2022-04-26", "close": 3.09, "volume": 913586.0}, {"date": "2022-04-27", "close": 3.08, "volume": 439676.0}, {"date": "2022-04-28", "close": 3.22, "volume": 407692.0}, {"date": "2022-04-29", "close": 3.05, "volume": 629094.0}, {"date": "2022-05-02", "close": 2.94, "volume": 844934.0}, {"date": "2022-05-03", "close": 3.04, "volume": 735127.0}, {"date": "2022-05-04", "close": 2.97, "volume": 804056.0}, {"date": "2022-05-05", "close": 2.83, "volume": 1186331.0}, {"date": "2022-05-06", "close": 2.81, "volume": 525491.0}, {"date": "2022-05-09", "close": 2.7, "volume": 1167250.0}, {"date": "2022-05-10", "close": 2.38, "volume": 3210144.0}, {"date": "2022-05-11", "close": 2.16, "volume": 2291128.0}, {"date": "2022-05-12", "close": 2.28, "volume": 1914932.0}, {"date": "2022-05-13", "close": 2.37, "volume": 1852712.0}, {"date": "2022-05-16", "close": 2.37, "volume": 1634419.0}, {"date": "2022-05-17", "close": 2.55, "volume": 907862.0}, {"date": "2022-05-18", "close": 2.54, "volume": 886687.0}, {"date": "2022-05-19", "close": 2.73, "volume": 1619945.0}, {"date": "2022-05-20", "close": 2.76, "volume": 1638301.0}, {"date": "2022-05-23", "close": 2.75, "volume": 1313430.0}, {"date": "2022-05-24", "close": 2.74, "volume": 924658.0}, {"date": "2022-05-25", "close": 2.72, "volume": 946098.0}, {"date": "2022-05-26", "close": 2.85, "volume": 1146884.0}, {"date": "2022-05-27", "close": 2.8, "volume": 783967.0}, {"date": "2022-05-31", "close": 2.73, "volume": 654478.0}, {"date": "2022-06-01", "close": 2.73, "volume": 453807.0}, {"date": "2022-06-02", "close": 2.85, "volume": 314060.0}, {"date": "2022-06-03", "close": 2.71, "volume": 508570.0}, {"date": "2022-06-06", "close": 2.68, "volume": 572149.0}, {"date": "2022-06-07", "close": 2.67, "volume": 247885.0}, {"date": "2022-06-08", "close": 2.66, "volume": 699726.0}, {"date": "2022-06-09", "close": 2.6, "volume": 730182.0}, {"date": "2022-06-10", "close": 2.44, "volume": 953044.0}, {"date": "2022-06-13", "close": 2.12, "volume": 1789703.0}, {"date": "2022-06-14", "close": 2.0, "volume": 1349380.0}, {"date": "2022-06-15", "close": 1.89, "volume": 1373546.0}, {"date": "2022-06-16", "close": 1.72, "volume": 1277087.0}, {"date": "2022-06-17", "close": 1.52, "volume": 2890227.0}, {"date": "2022-06-21", "close": 1.45, "volume": 2017114.0}, {"date": "2022-06-22", "close": 1.46, "volume": 1534083.0}, {"date": "2022-06-23", "close": 1.48, "volume": 1156813.0}, {"date": "2022-06-24", "close": 1.48, "volume": 1155061.0}, {"date": "2022-06-27", "close": 1.38, "volume": 1467200.0}, {"date": "2022-06-28", "close": 1.48, "volume": 848770.0}, {"date": "2022-06-29", "close": 1.45, "volume": 958582.0}, {"date": "2022-06-30", "close": 1.44, "volume": 909706.0}, {"date": "2022-07-01", "close": 1.49, "volume": 1284042.0}, {"date": "2022-07-05", "close": 1.39, "volume": 1273413.0}, {"date": "2022-07-06", "close": 1.46, "volume": 643475.0}, {"date": "2022-07-07", "close": 1.57, "volume": 701653.0}, {"date": "2022-07-08", "close": 1.66, "volume": 556935.0}, {"date": "2022-07-11", "close": 1.46, "volume": 1232472.0}, {"date": "2022-07-12", "close": 1.7, "volume": 2065274.0}, {"date": "2022-07-13", "close": 1.59, "volume": 2428819.0}, {"date": "2022-07-14", "close": 1.63, "volume": 732850.0}, {"date": "2022-07-15", "close": 1.59, "volume": 665456.0}, {"date": "2022-07-18", "close": 1.55, "volume": 825817.0}, {"date": "2022-07-19", "close": 1.67, "volume": 538360.0}, {"date": "2022-07-20", "close": 1.74, "volume": 523568.0}, {"date": "2022-07-21", "close": 1.71, "volume": 462257.0}, {"date": "2022-07-22", "close": 1.66, "volume": 349759.0}, {"date": "2022-07-25", "close": 1.56, "volume": 726431.0}, {"date": "2022-07-26", "close": 1.58, "volume": 541238.0}, {"date": "2022-07-27", "close": 1.67, "volume": 471294.0}, {"date": "2022-07-28", "close": 1.77, "volume": 730523.0}, {"date": "2022-07-29", "close": 1.78, "volume": 366159.0}, {"date": "2022-08-01", "close": 1.79, "volume": 330338.0}, {"date": "2022-08-02", "close": 1.87, "volume": 317661.0}, {"date": "2022-08-03", "close": 1.95, "volume": 447789.0}, {"date": "2022-08-04", "close": 1.87, "volume": 457609.0}, {"date": "2022-08-05", "close": 1.85, "volume": 364828.0}, {"date": "2022-08-08", "close": 1.93, "volume": 584680.0}, {"date": "2022-08-09", "close": 1.84, "volume": 807378.0}, {"date": "2022-08-10", "close": 1.92, "volume": 863640.0}, {"date": "2022-08-11", "close": 2.08, "volume": 655891.0}, {"date": "2022-08-12", "close": 2.04, "volume": 659956.0}, {"date": "2022-08-15", "close": 1.72, "volume": 2509852.0}, {"date": "2022-08-16", "close": 1.81, "volume": 823832.0}, {"date": "2022-08-17", "close": 1.76, "volume": 344638.0}, {"date": "2022-08-18", "close": 1.72, "volume": 545315.0}, {"date": "2022-08-19", "close": 1.66, "volume": 520198.0}, {"date": "2022-08-22", "close": 1.63, "volume": 456567.0}, {"date": "2022-08-23", "close": 1.61, "volume": 398475.0}, {"date": "2022-08-24", "close": 1.63, "volume": 429983.0}, {"date": "2022-08-25", "close": 1.68, "volume": 291667.0}, {"date": "2022-08-26", "close": 1.63, "volume": 428249.0}, {"date": "2022-08-29", "close": 1.59, "volume": 562387.0}, {"date": "2022-08-30", "close": 1.62, "volume": 295231.0}, {"date": "2022-08-31", "close": 1.65, "volume": 394455.0}, {"date": "2022-09-01", "close": 1.69, "volume": 592730.0}, {"date": "2022-09-02", "close": 1.71, "volume": 324812.0}, {"date": "2022-09-06", "close": 1.61, "volume": 679892.0}, {"date": "2022-09-07", "close": 1.66, "volume": 566406.0}, {"date": "2022-09-08", "close": 1.66, "volume": 261555.0}, {"date": "2022-09-09", "close": 1.78, "volume": 457039.0}, {"date": "2022-09-12", "close": 1.71, "volume": 503688.0}, {"date": "2022-09-13", "close": 1.59, "volume": 1001394.0}, {"date": "2022-09-14", "close": 1.64, "volume": 536121.0}, {"date": "2022-09-15", "close": 1.6, "volume": 338678.0}, {"date": "2022-09-16", "close": 1.57, "volume": 1035224.0}, {"date": "2022-09-19", "close": 1.51, "volume": 950715.0}, {"date": "2022-09-20", "close": 1.47, "volume": 475787.0}, {"date": "2022-09-21", "close": 1.51, "volume": 286416.0}, {"date": "2022-09-22", "close": 1.34, "volume": 793683.0}, {"date": "2022-09-23", "close": 1.29, "volume": 762018.0}, {"date": "2022-09-26", "close": 1.3, "volume": 679626.0}, {"date": "2022-09-27", "close": 1.31, "volume": 639059.0}, {"date": "2022-09-28", "close": 1.36, "volume": 678476.0}, {"date": "2022-09-29", "close": 1.34, "volume": 535895.0}, {"date": "2022-09-30", "close": 1.32, "volume": 649614.0}, {"date": "2022-10-03", "close": 1.36, "volume": 535832.0}, {"date": "2022-10-04", "close": 1.43, "volume": 888479.0}, {"date": "2022-10-05", "close": 1.36, "volume": 640866.0}, {"date": "2022-10-06", "close": 1.33, "volume": 968958.0}, {"date": "2022-10-07", "close": 1.28, "volume": 354408.0}, {"date": "2022-10-10", "close": 1.3, "volume": 391528.0}, {"date": "2022-10-11", "close": 1.36, "volume": 354556.0}, {"date": "2022-10-12", "close": 1.4, "volume": 570144.0}, {"date": "2022-10-13", "close": 1.37, "volume": 1096797.0}, {"date": "2022-10-14", "close": 1.46, "volume": 395745.0}, {"date": "2022-10-17", "close": 1.34, "volume": 846525.0}, {"date": "2022-10-18", "close": 1.36, "volume": 741985.0}, {"date": "2022-10-19", "close": 1.37, "volume": 245453.0}, {"date": "2022-10-20", "close": 1.44, "volume": 283141.0}, {"date": "2022-10-21", "close": 1.47, "volume": 369013.0}, {"date": "2022-10-24", "close": 1.5, "volume": 373883.0}, {"date": "2022-10-25", "close": 1.57, "volume": 435967.0}, {"date": "2022-10-26", "close": 1.57, "volume": 393526.0}, {"date": "2022-10-27", "close": 1.57, "volume": 229654.0}, {"date": "2022-10-28", "close": 1.77, "volume": 927727.0}, {"date": "2022-10-31", "close": 1.78, "volume": 473179.0}, {"date": "2022-11-01", "close": 1.66, "volume": 852361.0}, {"date": "2022-11-02", "close": 1.53, "volume": 479696.0}, {"date": "2022-11-03", "close": 1.53, "volume": 249539.0}, {"date": "2022-11-04", "close": 1.53, "volume": 268224.0}, {"date": "2022-11-07", "close": 1.66, "volume": 272995.0}, {"date": "2022-11-08", "close": 1.46, "volume": 692042.0}, {"date": "2022-11-09", "close": 1.35, "volume": 563458.0}, {"date": "2022-11-10", "close": 1.51, "volume": 769139.0}, {"date": "2022-11-11", "close": 1.63, "volume": 529148.0}, {"date": "2022-11-14", "close": 1.51, "volume": 1002680.0}, {"date": "2022-11-15", "close": 1.53, "volume": 445089.0}, {"date": "2022-11-16", "close": 1.54, "volume": 355305.0}, {"date": "2022-11-17", "close": 1.52, "volume": 198058.0}, {"date": "2022-11-18", "close": 1.53, "volume": 285032.0}, {"date": "2022-11-21", "close": 1.5, "volume": 257404.0}, {"date": "2022-11-22", "close": 1.51, "volume": 178532.0}, {"date": "2022-11-23", "close": 1.55, "volume": 262750.0}, {"date": "2022-11-25", "close": 1.55, "volume": 135678.0}, {"date": "2022-11-28", "close": 1.56, "volume": 286850.0}, {"date": "2022-11-29", "close": 1.56, "volume": 204296.0}, {"date": "2022-11-30", "close": 1.66, "volume": 244226.0}, {"date": "2022-12-01", "close": 1.51, "volume": 656435.0}, {"date": "2022-12-02", "close": 1.62, "volume": 367464.0}, {"date": "2022-12-05", "close": 1.64, "volume": 352565.0}, {"date": "2022-12-06", "close": 1.58, "volume": 433033.0}, {"date": "2022-12-07", "close": 1.55, "volume": 489219.0}, {"date": "2022-12-08", "close": 1.62, "volume": 225984.0}, {"date": "2022-12-09", "close": 1.71, "volume": 572564.0}, {"date": "2022-12-12", "close": 1.75, "volume": 689983.0}, {"date": "2022-12-13", "close": 1.68, "volume": 365839.0}, {"date": "2022-12-14", "close": 1.68, "volume": 475070.0}, {"date": "2022-12-15", "close": 1.62, "volume": 678696.0}, {"date": "2022-12-16", "close": 1.61, "volume": 517940.0}, {"date": "2022-12-19", "close": 1.57, "volume": 478595.0}, {"date": "2022-12-20", "close": 1.47, "volume": 833611.0}, {"date": "2022-12-21", "close": 1.45, "volume": 592897.0}, {"date": "2022-12-22", "close": 1.49, "volume": 195610.0}, {"date": "2022-12-23", "close": 1.57, "volume": 195395.0}, {"date": "2022-12-27", "close": 1.52, "volume": 399442.0}, {"date": "2022-12-28", "close": 1.6, "volume": 402737.0}, {"date": "2022-12-29", "close": 1.63, "volume": 361972.0}, {"date": "2022-12-30", "close": 1.65, "volume": 484092.0}, {"date": "2023-01-03", "close": 1.63, "volume": 599320.0}, {"date": "2023-01-04", "close": 1.86, "volume": 947212.0}, {"date": "2023-01-05", "close": 1.95, "volume": 528803.0}, {"date": "2023-01-06", "close": 2.06, "volume": 886400.0}, {"date": "2023-01-09", "close": 2.13, "volume": 1000889.0}, {"date": "2023-01-10", "close": 2.32, "volume": 1042941.0}, {"date": "2023-01-11", "close": 2.32, "volume": 585088.0}, {"date": "2023-01-12", "close": 2.47, "volume": 523550.0}, {"date": "2023-01-13", "close": 2.26, "volume": 878918.0}, {"date": "2023-01-17", "close": 2.22, "volume": 282706.0}, {"date": "2023-01-18", "close": 2.23, "volume": 325885.0}, {"date": "2023-01-19", "close": 2.15, "volume": 553958.0}, {"date": "2023-01-20", "close": 2.27, "volume": 219810.0}, {"date": "2023-01-23", "close": 2.32, "volume": 204731.0}, {"date": "2023-01-24", "close": 2.3, "volume": 274763.0}, {"date": "2023-01-25", "close": 2.24, "volume": 190531.0}, {"date": "2023-01-26", "close": 2.34, "volume": 398432.0}, {"date": "2023-01-27", "close": 2.66, "volume": 859811.0}, {"date": "2023-01-30", "close": 2.58, "volume": 538045.0}, {"date": "2023-01-31", "close": 2.63, "volume": 973158.0}, {"date": "2023-02-01", "close": 2.57, "volume": 685657.0}, {"date": "2023-02-02", "close": 2.8, "volume": 1144364.0}, {"date": "2023-02-03", "close": 2.78, "volume": 609680.0}, {"date": "2023-02-06", "close": 2.57, "volume": 502541.0}, {"date": "2023-02-07", "close": 2.61, "volume": 307167.0}, {"date": "2023-02-08", "close": 2.41, "volume": 624008.0}, {"date": "2023-02-09", "close": 2.17, "volume": 831760.0}, {"date": "2023-02-10", "close": 2.3, "volume": 321635.0}, {"date": "2023-02-13", "close": 2.42, "volume": 442826.0}, {"date": "2023-02-14", "close": 2.25, "volume": 522006.0}, {"date": "2023-02-15", "close": 2.26, "volume": 330212.0}, {"date": "2023-02-16", "close": 2.24, "volume": 433427.0}, {"date": "2023-02-17", "close": 2.27, "volume": 502656.0}, {"date": "2023-02-21", "close": 2.16, "volume": 279975.0}, {"date": "2023-02-22", "close": 2.11, "volume": 335566.0}, {"date": "2023-02-23", "close": 2.06, "volume": 350890.0}, {"date": "2023-02-24", "close": 1.99, "volume": 595930.0}, {"date": "2023-02-27", "close": 2.06, "volume": 331151.0}, {"date": "2023-02-28", "close": 2.08, "volume": 310324.0}, {"date": "2023-03-01", "close": 1.85, "volume": 1123522.0}, {"date": "2023-03-02", "close": 1.84, "volume": 213034.0}, {"date": "2023-03-03", "close": 2.02, "volume": 358537.0}, {"date": "2023-03-06", "close": 1.93, "volume": 682679.0}, {"date": "2023-03-07", "close": 1.89, "volume": 356640.0}, {"date": "2023-03-08", "close": 1.89, "volume": 391140.0}, {"date": "2023-03-09", "close": 1.8, "volume": 589390.0}, {"date": "2023-03-10", "close": 1.7, "volume": 636263.0}, {"date": "2023-03-13", "close": 1.76, "volume": 629473.0}, {"date": "2023-03-14", "close": 1.72, "volume": 341488.0}, {"date": "2023-03-15", "close": 1.79, "volume": 481698.0}, {"date": "2023-03-16", "close": 1.79, "volume": 361959.0}, {"date": "2023-03-17", "close": 1.79, "volume": 283231.0}, {"date": "2023-03-20", "close": 1.76, "volume": 296617.0}, {"date": "2023-03-21", "close": 1.83, "volume": 327806.0}, {"date": "2023-03-22", "close": 1.79, "volume": 239614.0}, {"date": "2023-03-23", "close": 1.74, "volume": 414506.0}, {"date": "2023-03-24", "close": 1.65, "volume": 822679.0}, {"date": "2023-03-27", "close": 1.68, "volume": 619613.0}, {"date": "2023-03-28", "close": 1.65, "volume": 259482.0}, {"date": "2023-03-29", "close": 1.67, "volume": 201445.0}, {"date": "2023-03-30", "close": 1.57, "volume": 532295.0}, {"date": "2023-03-31", "close": 1.61, "volume": 244002.0}, {"date": "2023-04-03", "close": 1.5, "volume": 737605.0}, {"date": "2023-04-04", "close": 1.49, "volume": 447126.0}, {"date": "2023-04-05", "close": 1.49, "volume": 435336.0}, {"date": "2023-04-06", "close": 1.47, "volume": 178214.0}, {"date": "2023-04-10", "close": 1.52, "volume": 251295.0}, {"date": "2023-04-11", "close": 1.67, "volume": 433406.0}, {"date": "2023-04-12", "close": 1.74, "volume": 368479.0}, {"date": "2023-04-13", "close": 1.77, "volume": 191093.0}, {"date": "2023-04-14", "close": 1.69, "volume": 302690.0}, {"date": "2023-04-17", "close": 1.67, "volume": 194776.0}, {"date": "2023-04-18", "close": 1.77, "volume": 195021.0}, {"date": "2023-04-19", "close": 1.69, "volume": 182251.0}, {"date": "2023-04-20", "close": 1.68, "volume": 242522.0}, {"date": "2023-04-21", "close": 1.74, "volume": 197023.0}, {"date": "2023-04-24", "close": 1.79, "volume": 275663.0}, {"date": "2023-04-25", "close": 1.67, "volume": 303192.0}, {"date": "2023-04-26", "close": 1.65, "volume": 164593.0}, {"date": "2023-04-27", "close": 1.76, "volume": 141097.0}, {"date": "2023-04-28", "close": 1.83, "volume": 235252.0}, {"date": "2023-05-01", "close": 1.65, "volume": 628680.0}, {"date": "2023-05-02", "close": 1.6, "volume": 187051.0}, {"date": "2023-05-03", "close": 1.57, "volume": 248420.0}, {"date": "2023-05-04", "close": 1.56, "volume": 185623.0}, {"date": "2023-05-05", "close": 1.7, "volume": 308433.0}, {"date": "2023-05-08", "close": 1.7, "volume": 169679.0}, {"date": "2023-05-09", "close": 1.75, "volume": 317568.0}, {"date": "2023-05-10", "close": 1.79, "volume": 514601.0}, {"date": "2023-05-11", "close": 1.86, "volume": 360587.0}, {"date": "2023-05-12", "close": 1.82, "volume": 383525.0}, {"date": "2023-05-15", "close": 1.69, "volume": 349367.0}, {"date": "2023-05-16", "close": 1.68, "volume": 294203.0}, {"date": "2023-05-17", "close": 1.83, "volume": 339803.0}, {"date": "2023-05-18", "close": 1.78, "volume": 576120.0}, {"date": "2023-05-19", "close": 1.84, "volume": 304892.0}, {"date": "2023-05-22", "close": 2.03, "volume": 681288.0}, {"date": "2023-05-23", "close": 2.01, "volume": 427092.0}, {"date": "2023-05-24", "close": 2.07, "volume": 197444.0}, {"date": "2023-05-25", "close": 1.93, "volume": 291269.0}, {"date": "2023-05-26", "close": 1.9, "volume": 125891.0}, {"date": "2023-05-30", "close": 1.94, "volume": 238162.0}, {"date": "2023-05-31", "close": 1.83, "volume": 382754.0}, {"date": "2023-06-01", "close": 1.89, "volume": 174201.0}, {"date": "2023-06-02", "close": 1.91, "volume": 251980.0}, {"date": "2023-06-05", "close": 1.89, "volume": 233829.0}, {"date": "2023-06-06", "close": 2.09, "volume": 522670.0}, {"date": "2023-06-07", "close": 2.13, "volume": 422944.0}, {"date": "2023-06-08", "close": 2.07, "volume": 369488.0}, {"date": "2023-06-09", "close": 2.13, "volume": 292081.0}, {"date": "2023-06-12", "close": 2.15, "volume": 267353.0}, {"date": "2023-06-13", "close": 2.12, "volume": 480866.0}, {"date": "2023-06-14", "close": 2.13, "volume": 427845.0}, {"date": "2023-06-15", "close": 2.07, "volume": 599174.0}, {"date": "2023-06-16", "close": 1.97, "volume": 403274.0}, {"date": "2023-06-20", "close": 2.04, "volume": 375734.0}, {"date": "2023-06-21", "close": 2.05, "volume": 215360.0}, {"date": "2023-06-22", "close": 2.04, "volume": 249784.0}, {"date": "2023-06-23", "close": 1.94, "volume": 239213.0}, {"date": "2023-06-26", "close": 1.93, "volume": 128455.0}, {"date": "2023-06-27", "close": 2.04, "volume": 240591.0}, {"date": "2023-06-28", "close": 2.06, "volume": 334457.0}, {"date": "2023-06-29", "close": 2.07, "volume": 403213.0}, {"date": "2023-06-30", "close": 2.12, "volume": 117594.0}, {"date": "2023-07-03", "close": 2.12, "volume": 73719.0}, {"date": "2023-07-05", "close": 1.99, "volume": 372230.0}, {"date": "2023-07-06", "close": 2.0, "volume": 319326.0}, {"date": "2023-07-07", "close": 2.01, "volume": 171430.0}, {"date": "2023-07-10", "close": 2.06, "volume": 220029.0}, {"date": "2023-07-11", "close": 2.13, "volume": 160552.0}, {"date": "2023-07-12", "close": 2.15, "volume": 192957.0}, {"date": "2023-07-13", "close": 2.17, "volume": 245210.0}, {"date": "2023-07-14", "close": 2.13, "volume": 325408.0}, {"date": "2023-07-17", "close": 2.24, "volume": 413423.0}, {"date": "2023-07-18", "close": 2.24, "volume": 589233.0}, {"date": "2023-07-19", "close": 2.27, "volume": 400234.0}, {"date": "2023-07-20", "close": 2.23, "volume": 172968.0}, {"date": "2023-07-21", "close": 2.29, "volume": 256219.0}, {"date": "2023-07-24", "close": 2.31, "volume": 178087.0}, {"date": "2023-07-25", "close": 2.28, "volume": 120926.0}, {"date": "2023-07-26", "close": 2.3, "volume": 195872.0}, {"date": "2023-07-27", "close": 2.29, "volume": 423539.0}, {"date": "2023-07-28", "close": 2.44, "volume": 346523.0}, {"date": "2023-07-31", "close": 2.35, "volume": 443264.0}, {"date": "2023-08-01", "close": 2.37, "volume": 237916.0}, {"date": "2023-08-02", "close": 2.32, "volume": 187840.0}, {"date": "2023-08-03", "close": 2.25, "volume": 187017.0}, {"date": "2023-08-04", "close": 2.21, "volume": 336134.0}, {"date": "2023-08-07", "close": 2.21, "volume": 164735.0}, {"date": "2023-08-08", "close": 2.22, "volume": 155201.0}, {"date": "2023-08-09", "close": 2.23, "volume": 365539.0}, {"date": "2023-08-10", "close": 2.12, "volume": 472466.0}, {"date": "2023-08-11", "close": 2.11, "volume": 163787.0}, {"date": "2023-08-14", "close": 2.05, "volume": 457092.0}, {"date": "2023-08-15", "close": 2.0, "volume": 147090.0}, {"date": "2023-08-16", "close": 1.96, "volume": 175290.0}, {"date": "2023-08-17", "close": 1.89, "volume": 263254.0}, {"date": "2023-08-18", "close": 1.9, "volume": 240623.0}, {"date": "2023-08-21", "close": 1.93, "volume": 148800.0}, {"date": "2023-08-22", "close": 1.9, "volume": 186756.0}, {"date": "2023-08-23", "close": 1.93, "volume": 170876.0}, {"date": "2023-08-24", "close": 1.93, "volume": 95960.0}, {"date": "2023-08-25", "close": 1.91, "volume": 268228.0}, {"date": "2023-08-28", "close": 1.89, "volume": 107281.0}, {"date": "2023-08-29", "close": 1.89, "volume": 164175.0}, {"date": "2023-08-30", "close": 1.91, "volume": 189364.0}, {"date": "2023-08-31", "close": 1.93, "volume": 166325.0}, {"date": "2023-09-01", "close": 2.03, "volume": 449020.0}, {"date": "2023-09-05", "close": 1.95, "volume": 154786.0}, {"date": "2023-09-06", "close": 1.94, "volume": 191207.0}, {"date": "2023-09-07", "close": 1.99, "volume": 144043.0}, {"date": "2023-09-08", "close": 1.94, "volume": 372240.0}, {"date": "2023-09-11", "close": 1.89, "volume": 343285.0}, {"date": "2023-09-12", "close": 1.89, "volume": 271114.0}, {"date": "2023-09-13", "close": 1.91, "volume": 130844.0}, {"date": "2023-09-14", "close": 1.95, "volume": 225668.0}, {"date": "2023-09-15", "close": 1.88, "volume": 267105.0}, {"date": "2023-09-18", "close": 1.93, "volume": 429643.0}, {"date": "2023-09-19", "close": 1.87, "volume": 182913.0}, {"date": "2023-09-20", "close": 1.86, "volume": 271136.0}, {"date": "2023-09-21", "close": 1.82, "volume": 172101.0}, {"date": "2023-09-22", "close": 1.8, "volume": 255268.0}, {"date": "2023-09-25", "close": 1.76, "volume": 258194.0}, {"date": "2023-09-26", "close": 1.72, "volume": 153931.0}, {"date": "2023-09-27", "close": 1.71, "volume": 214964.0}, {"date": "2023-09-28", "close": 1.73, "volume": 91245.0}, {"date": "2023-09-29", "close": 1.72, "volume": 132385.0}, {"date": "2023-10-02", "close": 1.61, "volume": 898518.0}, {"date": "2023-10-03", "close": 1.56, "volume": 407981.0}, {"date": "2023-10-04", "close": 1.55, "volume": 1042320.0}, {"date": "2023-10-05", "close": 1.51, "volume": 610490.0}, {"date": "2023-10-06", "close": 1.53, "volume": 305008.0}, {"date": "2023-10-09", "close": 1.47, "volume": 463268.0}, {"date": "2023-10-10", "close": 1.45, "volume": 214687.0}, {"date": "2023-10-11", "close": 1.47, "volume": 206337.0}, {"date": "2023-10-12", "close": 1.42, "volume": 495112.0}, {"date": "2023-10-13", "close": 1.39, "volume": 183879.0}, {"date": "2023-10-16", "close": 1.39, "volume": 202720.0}, {"date": "2023-10-17", "close": 1.43, "volume": 194551.0}, {"date": "2023-10-18", "close": 1.45, "volume": 197812.0}, {"date": "2023-10-19", "close": 1.38, "volume": 319574.0}, {"date": "2023-10-20", "close": 1.37, "volume": 322705.0}, {"date": "2023-10-23", "close": 1.3, "volume": 561123.0}, {"date": "2023-10-24", "close": 1.3, "volume": 484117.0}, {"date": "2023-10-25", "close": 1.2, "volume": 982746.0}, {"date": "2023-10-26", "close": 1.28, "volume": 428825.0}, {"date": "2023-10-27", "close": 1.18, "volume": 446306.0}, {"date": "2023-10-30", "close": 1.18, "volume": 571900.0}, {"date": "2023-10-31", "close": 1.18, "volume": 475455.0}, {"date": "2023-11-01", "close": 1.21, "volume": 428675.0}, {"date": "2023-11-02", "close": 1.39, "volume": 353704.0}, {"date": "2023-11-03", "close": 1.49, "volume": 507151.0}, {"date": "2023-11-06", "close": 1.42, "volume": 287542.0}, {"date": "2023-11-07", "close": 1.43, "volume": 200658.0}, {"date": "2023-11-08", "close": 1.55, "volume": 304662.0}, {"date": "2023-11-09", "close": 1.41, "volume": 225859.0}, {"date": "2023-11-10", "close": 1.42, "volume": 205517.0}, {"date": "2023-11-13", "close": 1.43, "volume": 231625.0}, {"date": "2023-11-14", "close": 1.62, "volume": 463145.0}, {"date": "2023-11-15", "close": 1.76, "volume": 320927.0}, {"date": "2023-11-16", "close": 1.67, "volume": 385659.0}, {"date": "2023-11-17", "close": 1.75, "volume": 400654.0}, {"date": "2023-11-20", "close": 1.71, "volume": 578645.0}, {"date": "2023-11-21", "close": 1.69, "volume": 302961.0}, {"date": "2023-11-22", "close": 1.73, "volume": 298048.0}, {"date": "2023-11-24", "close": 1.77, "volume": 118919.0}, {"date": "2023-11-27", "close": 1.77, "volume": 247160.0}, {"date": "2023-11-28", "close": 1.8, "volume": 186509.0}, {"date": "2023-11-29", "close": 1.87, "volume": 454001.0}, {"date": "2023-11-30", "close": 1.84, "volume": 151556.0}, {"date": "2023-12-01", "close": 1.98, "volume": 299581.0}, {"date": "2023-12-04", "close": 1.99, "volume": 325945.0}, {"date": "2023-12-05", "close": 1.92, "volume": 445265.0}, {"date": "2023-12-06", "close": 2.05, "volume": 338648.0}, {"date": "2023-12-07", "close": 2.09, "volume": 226200.0}, {"date": "2023-12-08", "close": 2.15, "volume": 212339.0}, {"date": "2023-12-11", "close": 2.06, "volume": 299091.0}, {"date": "2023-12-12", "close": 2.02, "volume": 240512.0}, {"date": "2023-12-13", "close": 2.19, "volume": 709996.0}, {"date": "2023-12-14", "close": 2.69, "volume": 1953042.0}, {"date": "2023-12-15", "close": 2.8, "volume": 4044922.0}, {"date": "2023-12-18", "close": 2.97, "volume": 833956.0}, {"date": "2023-12-19", "close": 3.2, "volume": 1200214.0}, {"date": "2023-12-20", "close": 3.3, "volume": 1337424.0}, {"date": "2023-12-21", "close": 3.28, "volume": 1257106.0}, {"date": "2023-12-22", "close": 3.33, "volume": 1372638.0}, {"date": "2023-12-26", "close": 3.41, "volume": 810278.0}, {"date": "2023-12-27", "close": 3.51, "volume": 517408.0}, {"date": "2023-12-28", "close": 3.64, "volume": 716629.0}, {"date": "2023-12-29", "close": 3.52, "volume": 561540.0}, {"date": "2024-01-02", "close": 3.4, "volume": 1265667.0}, {"date": "2024-01-03", "close": 3.16, "volume": 1086836.0}, {"date": "2024-01-04", "close": 3.23, "volume": 596360.0}, {"date": "2024-01-05", "close": 3.23, "volume": 615275.0}, {"date": "2024-01-08", "close": 3.36, "volume": 1114368.0}, {"date": "2024-01-09", "close": 3.07, "volume": 1379468.0}, {"date": "2024-01-10", "close": 3.01, "volume": 528916.0}, {"date": "2024-01-11", "close": 2.83, "volume": 969137.0}, {"date": "2024-01-12", "close": 2.83, "volume": 408895.0}, {"date": "2024-01-16", "close": 2.57, "volume": 701579.0}, {"date": "2024-01-17", "close": 2.55, "volume": 416545.0}, {"date": "2024-01-18", "close": 2.54, "volume": 258418.0}, {"date": "2024-01-19", "close": 2.66, "volume": 423849.0}, {"date": "2024-01-22", "close": 2.88, "volume": 476635.0}, {"date": "2024-01-23", "close": 3.11, "volume": 1030462.0}, {"date": "2024-01-24", "close": 3.01, "volume": 532689.0}, {"date": "2024-01-25", "close": 3.02, "volume": 240782.0}, {"date": "2024-01-26", "close": 3.0, "volume": 222225.0}, {"date": "2024-01-29", "close": 3.05, "volume": 406708.0}, {"date": "2024-01-30", "close": 2.96, "volume": 374991.0}, {"date": "2024-01-31", "close": 2.81, "volume": 437953.0}, {"date": "2024-02-01", "close": 2.87, "volume": 592073.0}, {"date": "2024-02-02", "close": 2.81, "volume": 415294.0}, {"date": "2024-02-05", "close": 2.64, "volume": 681334.0}, {"date": "2024-02-06", "close": 2.59, "volume": 460777.0}, {"date": "2024-02-07", "close": 2.57, "volume": 365440.0}, {"date": "2024-02-08", "close": 2.56, "volume": 211444.0}, {"date": "2024-02-09", "close": 2.56, "volume": 338485.0}, {"date": "2024-02-12", "close": 2.58, "volume": 305287.0}, {"date": "2024-02-13", "close": 2.39, "volume": 799264.0}, {"date": "2024-02-14", "close": 2.47, "volume": 293310.0}, {"date": "2024-02-15", "close": 2.62, "volume": 327490.0}, {"date": "2024-02-16", "close": 2.51, "volume": 330193.0}, {"date": "2024-02-20", "close": 2.6, "volume": 225932.0}, {"date": "2024-02-21", "close": 2.6, "volume": 290304.0}, {"date": "2024-02-22", "close": 2.58, "volume": 259546.0}, {"date": "2024-02-23", "close": 2.67, "volume": 363454.0}, {"date": "2024-02-26", "close": 2.67, "volume": 209807.0}, {"date": "2024-02-27", "close": 2.69, "volume": 283071.0}, {"date": "2024-02-28", "close": 2.6, "volume": 440422.0}, {"date": "2024-02-29", "close": 2.55, "volume": 692190.0}, {"date": "2024-03-01", "close": 2.76, "volume": 400685.0}, {"date": "2024-03-04", "close": 2.61, "volume": 203368.0}, {"date": "2024-03-05", "close": 2.51, "volume": 530119.0}, {"date": "2024-03-06", "close": 2.62, "volume": 315875.0}, {"date": "2024-03-07", "close": 2.62, "volume": 249584.0}, {"date": "2024-03-08", "close": 2.66, "volume": 574004.0}, {"date": "2024-03-11", "close": 2.55, "volume": 278574.0}, {"date": "2024-03-12", "close": 2.54, "volume": 333246.0}, {"date": "2024-03-13", "close": 2.34, "volume": 1701635.0}, {"date": "2024-03-14", "close": 2.2, "volume": 528834.0}, {"date": "2024-03-15", "close": 2.14, "volume": 434125.0}, {"date": "2024-03-18", "close": 2.17, "volume": 345904.0}, {"date": "2024-03-19", "close": 2.2, "volume": 365801.0}, {"date": "2024-03-20", "close": 2.52, "volume": 729439.0}, {"date": "2024-03-21", "close": 2.59, "volume": 733711.0}, {"date": "2024-03-22", "close": 2.45, "volume": 438404.0}, {"date": "2024-03-25", "close": 2.4, "volume": 153472.0}, {"date": "2024-03-26", "close": 2.4, "volume": 275160.0}, {"date": "2024-03-27", "close": 2.57, "volume": 451630.0}, {"date": "2024-03-28", "close": 2.59, "volume": 345455.0}, {"date": "2024-04-01", "close": 2.59, "volume": 383430.0}, {"date": "2024-04-02", "close": 2.46, "volume": 262148.0}, {"date": "2024-04-03", "close": 2.49, "volume": 184758.0}, {"date": "2024-04-04", "close": 2.45, "volume": 196270.0}, {"date": "2024-04-05", "close": 2.43, "volume": 288992.0}, {"date": "2024-04-08", "close": 2.68, "volume": 442121.0}, {"date": "2024-04-09", "close": 2.74, "volume": 235225.0}, {"date": "2024-04-10", "close": 2.6, "volume": 300269.0}, {"date": "2024-04-11", "close": 2.51, "volume": 352232.0}, {"date": "2024-04-12", "close": 2.43, "volume": 298981.0}, {"date": "2024-04-15", "close": 2.35, "volume": 155261.0}, {"date": "2024-04-16", "close": 2.36, "volume": 214105.0}, {"date": "2024-04-17", "close": 2.3, "volume": 292049.0}, {"date": "2024-04-18", "close": 2.32, "volume": 369786.0}, {"date": "2024-04-19", "close": 2.34, "volume": 181707.0}, {"date": "2024-04-22", "close": 2.37, "volume": 129255.0}, {"date": "2024-04-23", "close": 2.42, "volume": 128394.0}, {"date": "2024-04-24", "close": 2.37, "volume": 316059.0}, {"date": "2024-04-25", "close": 2.34, "volume": 210108.0}, {"date": "2024-04-26", "close": 2.36, "volume": 186473.0}, {"date": "2024-04-29", "close": 2.14, "volume": 772977.0}, {"date": "2024-04-30", "close": 2.08, "volume": 418699.0}, {"date": "2024-05-01", "close": 2.17, "volume": 330854.0}, {"date": "2024-05-02", "close": 2.26, "volume": 285346.0}, {"date": "2024-05-03", "close": 2.32, "volume": 226923.0}, {"date": "2024-05-06", "close": 2.31, "volume": 185391.0}, {"date": "2024-05-07", "close": 2.28, "volume": 321894.0}, {"date": "2024-05-08", "close": 2.15, "volume": 382255.0}, {"date": "2024-05-09", "close": 2.16, "volume": 205702.0}, {"date": "2024-05-10", "close": 2.12, "volume": 350486.0}, {"date": "2024-05-13", "close": 2.3, "volume": 546408.0}, {"date": "2024-05-14", "close": 2.29, "volume": 349405.0}, {"date": "2024-05-15", "close": 2.16, "volume": 363532.0}, {"date": "2024-05-16", "close": 2.2, "volume": 669836.0}, {"date": "2024-05-17", "close": 2.15, "volume": 742577.0}, {"date": "2024-05-20", "close": 2.08, "volume": 610870.0}, {"date": "2024-05-21", "close": 2.1, "volume": 654128.0}, {"date": "2024-05-22", "close": 2.03, "volume": 459512.0}, {"date": "2024-05-23", "close": 2.02, "volume": 718180.0}, {"date": "2024-05-24", "close": 1.94, "volume": 378300.0}, {"date": "2024-05-28", "close": 1.81, "volume": 913622.0}, {"date": "2024-05-29", "close": 1.75, "volume": 327177.0}, {"date": "2024-05-30", "close": 1.78, "volume": 453272.0}, {"date": "2024-05-31", "close": 1.81, "volume": 358885.0}, {"date": "2024-06-03", "close": 1.8, "volume": 477991.0}, {"date": "2024-06-04", "close": 1.85, "volume": 330372.0}, {"date": "2024-06-05", "close": 2.24, "volume": 1518663.0}, {"date": "2024-06-06", "close": 2.07, "volume": 572621.0}, {"date": "2024-06-07", "close": 2.08, "volume": 543161.0}, {"date": "2024-06-10", "close": 1.98, "volume": 584887.0}, {"date": "2024-06-11", "close": 1.93, "volume": 417565.0}, {"date": "2024-06-12", "close": 2.0, "volume": 507027.0}, {"date": "2024-06-13", "close": 1.85, "volume": 630720.0}, {"date": "2024-06-14", "close": 1.8, "volume": 359439.0}, {"date": "2024-06-17", "close": 1.78, "volume": 338104.0}, {"date": "2024-06-18", "close": 1.83, "volume": 341593.0}, {"date": "2024-06-20", "close": 1.8, "volume": 334946.0}, {"date": "2024-06-21", "close": 1.78, "volume": 280978.0}, {"date": "2024-06-24", "close": 1.77, "volume": 375102.0}, {"date": "2024-06-25", "close": 1.69, "volume": 582475.0}, {"date": "2024-06-26", "close": 1.61, "volume": 400578.0}, {"date": "2024-06-27", "close": 1.65, "volume": 228379.0}, {"date": "2024-06-28", "close": 1.65, "volume": 300624.0}, {"date": "2024-07-01", "close": 1.61, "volume": 373898.0}, {"date": "2024-07-02", "close": 1.56, "volume": 174755.0}, {"date": "2024-07-03", "close": 1.61, "volume": 224063.0}, {"date": "2024-07-05", "close": 1.53, "volume": 214585.0}, {"date": "2024-07-08", "close": 1.6, "volume": 453984.0}, {"date": "2024-07-09", "close": 1.66, "volume": 321051.0}, {"date": "2024-07-10", "close": 1.74, "volume": 472274.0}, {"date": "2024-07-11", "close": 1.97, "volume": 879420.0}, {"date": "2024-07-12", "close": 1.94, "volume": 746837.0}, {"date": "2024-07-15", "close": 1.95, "volume": 207128.0}, {"date": "2024-07-16", "close": 2.0, "volume": 500475.0}, {"date": "2024-07-17", "close": 2.08, "volume": 642602.0}, {"date": "2024-07-18", "close": 1.99, "volume": 473705.0}, {"date": "2024-07-19", "close": 1.92, "volume": 108637.0}, {"date": "2024-07-22", "close": 1.97, "volume": 107609.0}, {"date": "2024-07-23", "close": 2.02, "volume": 169930.0}, {"date": "2024-07-24", "close": 1.89, "volume": 210445.0}, {"date": "2024-07-25", "close": 2.07, "volume": 339789.0}, {"date": "2024-07-26", "close": 1.94, "volume": 349191.0}, {"date": "2024-07-29", "close": 2.02, "volume": 339113.0}, {"date": "2024-07-30", "close": 1.95, "volume": 320813.0}, {"date": "2024-07-31", "close": 2.02, "volume": 438140.0}, {"date": "2024-08-01", "close": 1.95, "volume": 431865.0}, {"date": "2024-08-02", "close": 2.17, "volume": 1170608.0}, {"date": "2024-08-05", "close": 2.21, "volume": 932715.0}, {"date": "2024-08-06", "close": 2.07, "volume": 1092832.0}, {"date": "2024-08-07", "close": 2.3, "volume": 1529776.0}, {"date": "2024-08-08", "close": 2.3, "volume": 699713.0}, {"date": "2024-08-09", "close": 2.4, "volume": 376561.0}, {"date": "2024-08-12", "close": 2.32, "volume": 359850.0}, {"date": "2024-08-13", "close": 2.43, "volume": 382803.0}, {"date": "2024-08-14", "close": 2.54, "volume": 543202.0}, {"date": "2024-08-15", "close": 2.74, "volume": 830748.0}, {"date": "2024-08-16", "close": 2.81, "volume": 2518015.0}, {"date": "2024-08-19", "close": 2.73, "volume": 906927.0}, {"date": "2024-08-20", "close": 2.76, "volume": 951392.0}, {"date": "2024-08-21", "close": 2.83, "volume": 1396409.0}, {"date": "2024-08-22", "close": 2.82, "volume": 685863.0}, {"date": "2024-08-23", "close": 3.08, "volume": 1917591.0}, {"date": "2024-08-26", "close": 3.06, "volume": 788660.0}, {"date": "2024-08-27", "close": 2.99, "volume": 1123701.0}, {"date": "2024-08-28", "close": 2.85, "volume": 595976.0}, {"date": "2024-08-29", "close": 2.63, "volume": 1129264.0}, {"date": "2024-08-30", "close": 2.62, "volume": 1251336.0}, {"date": "2024-09-03", "close": 2.65, "volume": 703865.0}, {"date": "2024-09-04", "close": 2.62, "volume": 390595.0}, {"date": "2024-09-05", "close": 2.54, "volume": 398573.0}, {"date": "2024-09-06", "close": 2.41, "volume": 997758.0}, {"date": "2024-09-09", "close": 2.55, "volume": 591138.0}, {"date": "2024-09-10", "close": 2.41, "volume": 654007.0}, {"date": "2024-09-11", "close": 2.33, "volume": 1150732.0}, {"date": "2024-09-12", "close": 2.28, "volume": 1182970.0}, {"date": "2024-09-13", "close": 2.67, "volume": 1294254.0}, {"date": "2024-09-16", "close": 2.9, "volume": 1155522.0}, {"date": "2024-09-17", "close": 3.19, "volume": 1633634.0}, {"date": "2024-09-18", "close": 3.0, "volume": 1658702.0}, {"date": "2024-09-19", "close": 2.84, "volume": 971131.0}, {"date": "2024-09-20", "close": 2.83, "volume": 869180.0}, {"date": "2024-09-23", "close": 2.71, "volume": 464422.0}, {"date": "2024-09-24", "close": 2.74, "volume": 442702.0}, {"date": "2024-09-25", "close": 2.65, "volume": 595269.0}, {"date": "2024-09-26", "close": 2.79, "volume": 677010.0}, {"date": "2024-09-27", "close": 2.69, "volume": 366077.0}, {"date": "2024-09-30", "close": 2.73, "volume": 531875.0}, {"date": "2024-10-01", "close": 2.69, "volume": 442154.0}, {"date": "2024-10-02", "close": 2.73, "volume": 366513.0}, {"date": "2024-10-03", "close": 2.64, "volume": 578564.0}, {"date": "2024-10-04", "close": 2.42, "volume": 1205929.0}, {"date": "2024-10-07", "close": 2.27, "volume": 1035986.0}, {"date": "2024-10-08", "close": 2.12, "volume": 1178799.0}, {"date": "2024-10-09", "close": 2.17, "volume": 1367711.0}, {"date": "2024-10-10", "close": 2.04, "volume": 945583.0}, {"date": "2024-10-11", "close": 2.13, "volume": 1045708.0}, {"date": "2024-10-14", "close": 2.02, "volume": 755180.0}, {"date": "2024-10-15", "close": 2.04, "volume": 683990.0}, {"date": "2024-10-16", "close": 2.21, "volume": 771983.0}, {"date": "2024-10-17", "close": 2.14, "volume": 623532.0}, {"date": "2024-10-18", "close": 2.13, "volume": 378571.0}, {"date": "2024-10-21", "close": 2.11, "volume": 1194728.0}, {"date": "2024-10-22", "close": 2.11, "volume": 304682.0}, {"date": "2024-10-23", "close": 2.09, "volume": 1477362.0}, {"date": "2024-10-24", "close": 2.11, "volume": 351835.0}, {"date": "2024-10-25", "close": 2.08, "volume": 297935.0}, {"date": "2024-10-28", "close": 2.17, "volume": 378135.0}, {"date": "2024-10-29", "close": 2.17, "volume": 290113.0}, {"date": "2024-10-30", "close": 2.14, "volume": 252406.0}, {"date": "2024-10-31", "close": 2.12, "volume": 655020.0}, {"date": "2024-11-01", "close": 2.07, "volume": 808263.0}, {"date": "2024-11-04", "close": 2.08, "volume": 786289.0}, {"date": "2024-11-05", "close": 2.15, "volume": 1073977.0}, {"date": "2024-11-06", "close": 2.57, "volume": 3027949.0}, {"date": "2024-11-07", "close": 2.73, "volume": 1355342.0}, {"date": "2024-11-08", "close": 2.65, "volume": 1318432.0}, {"date": "2024-11-11", "close": 2.81, "volume": 1228444.0}, {"date": "2024-11-12", "close": 2.77, "volume": 1294917.0}, {"date": "2024-11-13", "close": 2.59, "volume": 1081676.0}, {"date": "2024-11-14", "close": 2.55, "volume": 1267581.0}, {"date": "2024-11-15", "close": 2.42, "volume": 632206.0}, {"date": "2024-11-18", "close": 2.37, "volume": 572610.0}, {"date": "2024-11-19", "close": 2.32, "volume": 778029.0}, {"date": "2024-11-20", "close": 2.27, "volume": 945669.0}, {"date": "2024-11-21", "close": 2.33, "volume": 859492.0}, {"date": "2024-11-22", "close": 2.34, "volume": 574311.0}, {"date": "2024-11-25", "close": 2.42, "volume": 1016399.0}, {"date": "2024-11-26", "close": 2.31, "volume": 359264.0}, {"date": "2024-11-27", "close": 2.3, "volume": 592323.0}, {"date": "2024-11-29", "close": 2.25, "volume": 236423.0}, {"date": "2024-12-02", "close": 2.26, "volume": 764866.0}, {"date": "2024-12-03", "close": 2.21, "volume": 1274868.0}, {"date": "2024-12-04", "close": 2.28, "volume": 1628326.0}, {"date": "2024-12-05", "close": 2.27, "volume": 634682.0}, {"date": "2024-12-06", "close": 2.25, "volume": 531706.0}, {"date": "2024-12-09", "close": 2.19, "volume": 865063.0}, {"date": "2024-12-10", "close": 2.14, "volume": 560630.0}, {"date": "2024-12-11", "close": 2.13, "volume": 471728.0}, {"date": "2024-12-12", "close": 2.1, "volume": 542371.0}, {"date": "2024-12-13", "close": 2.07, "volume": 946110.0}, {"date": "2024-12-16", "close": 2.12, "volume": 1128539.0}, {"date": "2024-12-17", "close": 2.13, "volume": 969155.0}, {"date": "2024-12-18", "close": 1.97, "volume": 1370506.0}, {"date": "2024-12-19", "close": 1.85, "volume": 1145591.0}, {"date": "2024-12-20", "close": 1.94, "volume": 1146927.0}, {"date": "2024-12-23", "close": 1.89, "volume": 453027.0}, {"date": "2024-12-24", "close": 1.89, "volume": 320663.0}, {"date": "2024-12-26", "close": 1.91, "volume": 540973.0}, {"date": "2024-12-27", "close": 1.93, "volume": 1109739.0}, {"date": "2024-12-30", "close": 2.01, "volume": 1195420.0}, {"date": "2024-12-31", "close": 2.04, "volume": 795999.0}, {"date": "2025-01-02", "close": 1.95, "volume": 1715032.0}, {"date": "2025-01-03", "close": 1.88, "volume": 926491.0}, {"date": "2025-01-06", "close": 1.85, "volume": 1183451.0}, {"date": "2025-01-07", "close": 1.75, "volume": 966394.0}, {"date": "2025-01-08", "close": 1.67, "volume": 655959.0}, {"date": "2025-01-10", "close": 1.66, "volume": 893790.0}, {"date": "2025-01-13", "close": 1.63, "volume": 518533.0}, {"date": "2025-01-14", "close": 1.68, "volume": 601898.0}, {"date": "2025-01-15", "close": 1.81, "volume": 868770.0}, {"date": "2025-01-16", "close": 1.79, "volume": 445116.0}, {"date": "2025-01-17", "close": 1.78, "volume": 749044.0}, {"date": "2025-01-21", "close": 1.8, "volume": 494676.0}, {"date": "2025-01-22", "close": 1.76, "volume": 251747.0}, {"date": "2025-01-23", "close": 1.78, "volume": 543772.0}, {"date": "2025-01-24", "close": 1.74, "volume": 253322.0}, {"date": "2025-01-27", "close": 1.8, "volume": 734122.0}, {"date": "2025-01-28", "close": 1.76, "volume": 274516.0}, {"date": "2025-01-29", "close": 1.75, "volume": 779946.0}, {"date": "2025-01-30", "close": 1.75, "volume": 422873.0}, {"date": "2025-01-31", "close": 1.69, "volume": 583718.0}, {"date": "2025-02-03", "close": 1.62, "volume": 611193.0}, {"date": "2025-02-04", "close": 1.63, "volume": 598062.0}, {"date": "2025-02-05", "close": 1.68, "volume": 1039079.0}, {"date": "2025-02-06", "close": 1.74, "volume": 398198.0}, {"date": "2025-02-07", "close": 1.65, "volume": 598073.0}, {"date": "2025-02-10", "close": 1.66, "volume": 387819.0}, {"date": "2025-02-11", "close": 1.64, "volume": 604044.0}, {"date": "2025-02-12", "close": 1.62, "volume": 1828786.0}, {"date": "2025-02-13", "close": 1.61, "volume": 538964.0}, {"date": "2025-02-14", "close": 1.65, "volume": 625344.0}, {"date": "2025-02-18", "close": 1.7, "volume": 618758.0}, {"date": "2025-02-19", "close": 1.66, "volume": 511685.0}, {"date": "2025-02-20", "close": 1.6, "volume": 495250.0}, {"date": "2025-02-21", "close": 1.61, "volume": 997261.0}, {"date": "2025-02-24", "close": 1.56, "volume": 551242.0}, {"date": "2025-02-25", "close": 1.62, "volume": 551030.0}, {"date": "2025-02-26", "close": 1.6, "volume": 2076338.0}, {"date": "2025-02-27", "close": 1.58, "volume": 537564.0}, {"date": "2025-02-28", "close": 1.64, "volume": 474243.0}, {"date": "2025-03-03", "close": 1.65, "volume": 713615.0}, {"date": "2025-03-04", "close": 1.64, "volume": 629802.0}, {"date": "2025-03-05", "close": 1.73, "volume": 742496.0}, {"date": "2025-03-06", "close": 1.79, "volume": 678319.0}, {"date": "2025-03-07", "close": 1.8, "volume": 1490997.0}, {"date": "2025-03-10", "close": 1.7, "volume": 2037835.0}, {"date": "2025-03-11", "close": 1.61, "volume": 1918913.0}, {"date": "2025-03-12", "close": 1.47, "volume": 6973428.0}, {"date": "2025-03-13", "close": 1.37, "volume": 1024338.0}, {"date": "2025-03-14", "close": 1.38, "volume": 1107282.0}, {"date": "2025-03-17", "close": 1.5, "volume": 1520070.0}, {"date": "2025-03-18", "close": 1.42, "volume": 678576.0}, {"date": "2025-03-19", "close": 1.42, "volume": 1057544.0}, {"date": "2025-03-20", "close": 1.41, "volume": 868275.0}, {"date": "2025-03-21", "close": 1.42, "volume": 2620114.0}, {"date": "2025-03-24", "close": 1.38, "volume": 1183220.0}, {"date": "2025-03-25", "close": 1.29, "volume": 1489386.0}, {"date": "2025-03-26", "close": 1.26, "volume": 1378884.0}, {"date": "2025-03-27", "close": 1.23, "volume": 850039.0}, {"date": "2025-03-28", "close": 1.19, "volume": 1233614.0}, {"date": "2025-03-31", "close": 1.19, "volume": 931024.0}, {"date": "2025-04-01", "close": 1.14, "volume": 1147422.0}, {"date": "2025-04-02", "close": 1.22, "volume": 1129594.0}, {"date": "2025-04-03", "close": 1.25, "volume": 1231421.0}, {"date": "2025-04-04", "close": 1.45, "volume": 2732000.0}, {"date": "2025-04-07", "close": 1.32, "volume": 1572219.0}, {"date": "2025-04-08", "close": 1.19, "volume": 979530.0}, {"date": "2025-04-09", "close": 1.16, "volume": 2206952.0}, {"date": "2025-04-10", "close": 1.06, "volume": 2419291.0}, {"date": "2025-04-11", "close": 1.1, "volume": 691032.0}, {"date": "2025-04-14", "close": 1.11, "volume": 934791.0}, {"date": "2025-04-15", "close": 1.12, "volume": 455672.0}, {"date": "2025-04-16", "close": 1.07, "volume": 567744.0}, {"date": "2025-04-17", "close": 1.1, "volume": 480872.0}, {"date": "2025-04-21", "close": 1.1, "volume": 795761.0}, {"date": "2025-04-22", "close": 1.12, "volume": 555492.0}, {"date": "2025-04-23", "close": 1.09, "volume": 819757.0}, {"date": "2025-04-24", "close": 1.09, "volume": 416875.0}, {"date": "2025-04-25", "close": 1.05, "volume": 592429.0}, {"date": "2025-04-28", "close": 1.08, "volume": 400116.0}, {"date": "2025-04-29", "close": 1.07, "volume": 729809.0}, {"date": "2025-04-30", "close": 1.11, "volume": 814921.0}, {"date": "2025-05-01", "close": 1.14, "volume": 1340854.0}, {"date": "2025-05-02", "close": 1.15, "volume": 410393.0}, {"date": "2025-05-05", "close": 1.08, "volume": 446534.0}, {"date": "2025-05-06", "close": 1.02, "volume": 1022068.0}, {"date": "2025-05-07", "close": 1.13, "volume": 1796880.0}, {"date": "2025-05-08", "close": 1.14, "volume": 759411.0}, {"date": "2025-05-09", "close": 1.13, "volume": 945166.0}, {"date": "2025-05-12", "close": 1.12, "volume": 992537.0}, {"date": "2025-05-13", "close": 1.2, "volume": 1261179.0}, {"date": "2025-05-14", "close": 1.21, "volume": 866757.0}, {"date": "2025-05-15", "close": 1.22, "volume": 965960.0}, {"date": "2025-05-16", "close": 1.23, "volume": 616795.0}, {"date": "2025-05-19", "close": 1.23, "volume": 335914.0}, {"date": "2025-05-20", "close": 1.29, "volume": 545424.0}, {"date": "2025-05-21", "close": 1.19, "volume": 454392.0}, {"date": "2025-05-22", "close": 1.19, "volume": 510344.0}, {"date": "2025-05-23", "close": 1.2, "volume": 563655.0}, {"date": "2025-05-27", "close": 1.26, "volume": 703544.0}, {"date": "2025-05-28", "close": 1.27, "volume": 366647.0}, {"date": "2025-05-29", "close": 1.33, "volume": 777016.0}, {"date": "2025-05-30", "close": 1.31, "volume": 369289.0}, {"date": "2025-06-02", "close": 1.26, "volume": 345645.0}, {"date": "2025-06-03", "close": 1.2, "volume": 365575.0}, {"date": "2025-06-04", "close": 1.27, "volume": 502770.0}, {"date": "2025-06-05", "close": 1.26, "volume": 462934.0}, {"date": "2025-06-06", "close": 1.3, "volume": 489708.0}, {"date": "2025-06-09", "close": 1.3, "volume": 533087.0}, {"date": "2025-06-10", "close": 1.37, "volume": 876607.0}, {"date": "2025-06-11", "close": 1.53, "volume": 1407071.0}, {"date": "2025-06-12", "close": 1.44, "volume": 798227.0}, {"date": "2025-06-13", "close": 1.34, "volume": 710132.0}, {"date": "2025-06-16", "close": 1.41, "volume": 519221.0}, {"date": "2025-06-17", "close": 1.34, "volume": 1006967.0}, {"date": "2025-06-18", "close": 1.42, "volume": 788659.0}, {"date": "2025-06-20", "close": 1.41, "volume": 1373209.0}, {"date": "2025-06-23", "close": 1.35, "volume": 962973.0}, {"date": "2025-06-24", "close": 1.38, "volume": 1035874.0}, {"date": "2025-06-25", "close": 1.3, "volume": 1480711.0}, {"date": "2025-06-26", "close": 1.3, "volume": 1349098.0}, {"date": "2025-06-27", "close": 1.31, "volume": 10866060.0}, {"date": "2025-06-30", "close": 1.27, "volume": 1097067.0}, {"date": "2025-07-01", "close": 1.29, "volume": 638535.0}, {"date": "2025-07-02", "close": 1.32, "volume": 574897.0}, {"date": "2025-07-03", "close": 1.28, "volume": 548795.0}, {"date": "2025-07-07", "close": 1.3, "volume": 542749.0}, {"date": "2025-07-08", "close": 1.39, "volume": 1164833.0}, {"date": "2025-07-09", "close": 1.52, "volume": 1766518.0}, {"date": "2025-07-10", "close": 1.52, "volume": 843960.0}, {"date": "2025-07-11", "close": 1.48, "volume": 826659.0}, {"date": "2025-07-14", "close": 1.52, "volume": 650416.0}, {"date": "2025-07-15", "close": 1.46, "volume": 651406.0}, {"date": "2025-07-16", "close": 1.68, "volume": 2242014.0}, {"date": "2025-07-17", "close": 1.64, "volume": 2930535.0}, {"date": "2025-07-18", "close": 1.88, "volume": 3872560.0}, {"date": "2025-07-21", "close": 1.94, "volume": 4977300.0}, {"date": "2025-07-22", "close": 1.98, "volume": 2080808.0}, {"date": "2025-07-23", "close": 2.0, "volume": 3560393.0}, {"date": "2025-07-24", "close": 1.81, "volume": 2572954.0}, {"date": "2025-07-25", "close": 1.78, "volume": 1875093.0}, {"date": "2025-07-28", "close": 1.69, "volume": 1162040.0}, {"date": "2025-07-29", "close": 1.74, "volume": 1118540.0}, {"date": "2025-07-30", "close": 1.59, "volume": 1595176.0}, {"date": "2025-07-31", "close": 1.59, "volume": 1149303.0}, {"date": "2025-08-01", "close": 1.68, "volume": 1966281.0}, {"date": "2025-08-04", "close": 1.79, "volume": 1070547.0}, {"date": "2025-08-05", "close": 1.92, "volume": 2026693.0}, {"date": "2025-08-06", "close": 1.88, "volume": 1220078.0}, {"date": "2025-08-07", "close": 1.74, "volume": 1948723.0}, {"date": "2025-08-08", "close": 1.73, "volume": 2500536.0}, {"date": "2025-08-11", "close": 1.71, "volume": 1104594.0}, {"date": "2025-08-12", "close": 1.92, "volume": 2652370.0}, {"date": "2025-08-13", "close": 1.99, "volume": 2782198.0}, {"date": "2025-08-14", "close": 1.99, "volume": 1607327.0}, {"date": "2025-08-15", "close": 1.97, "volume": 1190622.0}, {"date": "2025-08-18", "close": 1.88, "volume": 1809196.0}, {"date": "2025-08-19", "close": 1.84, "volume": 1081654.0}, {"date": "2025-08-20", "close": 1.93, "volume": 1774738.0}, {"date": "2025-08-21", "close": 1.88, "volume": 1137104.0}, {"date": "2025-08-22", "close": 2.02, "volume": 7066110.0}, {"date": "2025-08-25", "close": 2.04, "volume": 3899877.0}, {"date": "2025-08-26", "close": 2.03, "volume": 1855842.0}, {"date": "2025-08-27", "close": 2.1, "volume": 3706376.0}, {"date": "2025-08-28", "close": 2.04, "volume": 2163198.0}, {"date": "2025-08-29", "close": 2.14, "volume": 2588841.0}, {"date": "2025-09-02", "close": 1.97, "volume": 2395815.0}, {"date": "2025-09-03", "close": 2.04, "volume": 2041647.0}, {"date": "2025-09-04", "close": 2.28, "volume": 5415721.0}, {"date": "2025-09-05", "close": 2.89, "volume": 33424680.0}, {"date": "2025-09-08", "close": 3.81, "volume": 47401230.0}, {"date": "2025-09-09", "close": 3.29, "volume": 23628440.0}, {"date": "2025-09-10", "close": 3.51, "volume": 18558010.0}, {"date": "2025-09-11", "close": 4.24, "volume": 33562700.0}, {"date": "2025-09-12", "close": 4.27, "volume": 22394030.0}, {"date": "2025-09-15", "close": 4.52, "volume": 27936800.0}, {"date": "2025-09-16", "close": 4.44, "volume": 17445150.0}, {"date": "2025-09-17", "close": 4.56, "volume": 41545600.0}, {"date": "2025-09-18", "close": 4.11, "volume": 25495720.0}, {"date": "2025-09-19", "close": 3.72, "volume": 22854240.0}, {"date": "2025-09-22", "close": 3.49, "volume": 14556440.0}, {"date": "2025-09-23", "close": 3.29, "volume": 12076090.0}, {"date": "2025-09-24", "close": 3.26, "volume": 10069980.0}, {"date": "2025-09-25", "close": 3.2, "volume": 7553653.0}, {"date": "2025-09-26", "close": 3.13, "volume": 5965142.0}, {"date": "2025-09-29", "close": 3.15, "volume": 6086726.0}, {"date": "2025-09-30", "close": 3.07, "volume": 5496925.0}, {"date": "2025-10-01", "close": 3.08, "volume": 5414758.0}, {"date": "2025-10-02", "close": 3.03, "volume": 9188379.0}, {"date": "2025-10-03", "close": 3.0, "volume": 5029425.0}, {"date": "2025-10-06", "close": 2.92, "volume": 5981548.0}, {"date": "2025-10-07", "close": 2.93, "volume": 6396631.0}, {"date": "2025-10-08", "close": 3.17, "volume": 13302220.0}, {"date": "2025-10-09", "close": 3.01, "volume": 6906832.0}, {"date": "2025-10-10", "close": 3.07, "volume": 10369100.0}, {"date": "2025-10-13", "close": 2.93, "volume": 8187819.0}, {"date": "2025-10-14", "close": 2.99, "volume": 8314063.0}, {"date": "2025-10-15", "close": 3.13, "volume": 6461041.0}, {"date": "2025-10-16", "close": 3.0, "volume": 5857598.0}, {"date": "2025-10-17", "close": 2.92, "volume": 4676880.0}, {"date": "2025-10-20", "close": 3.37, "volume": 9772512.0}, {"date": "2025-10-21", "close": 3.11, "volume": 4849743.0}, {"date": "2025-10-22", "close": 3.22, "volume": 5159939.0}, {"date": "2025-10-23", "close": 3.46, "volume": 6114784.0}, {"date": "2025-10-24", "close": 3.58, "volume": 9863931.0}, {"date": "2025-10-27", "close": 3.46, "volume": 4965604.0}, {"date": "2025-10-28", "close": 3.42, "volume": 3455810.0}, {"date": "2025-10-29", "close": 3.15, "volume": 9076360.0}, {"date": "2025-10-30", "close": 3.03, "volume": 4525846.0}, {"date": "2025-10-31", "close": 3.02, "volume": 4512930.0}, {"date": "2025-11-03", "close": 2.95, "volume": 3945255.0}, {"date": "2025-11-04", "close": 2.97, "volume": 3584860.0}, {"date": "2025-11-05", "close": 2.79, "volume": 6157468.0}, {"date": "2025-11-06", "close": 2.65, "volume": 7081837.0}, {"date": "2025-11-07", "close": 2.75, "volume": 5364593.0}, {"date": "2025-11-10", "close": 2.83, "volume": 6557569.0}, {"date": "2025-11-11", "close": 2.92, "volume": 3116652.0}, {"date": "2025-11-12", "close": 2.92, "volume": 5676317.0}, {"date": "2025-11-13", "close": 2.62, "volume": 3658601.0}, {"date": "2025-11-14", "close": 2.55, "volume": 5158500.0}, {"date": "2025-11-17", "close": 2.49, "volume": 3266617.0}, {"date": "2025-11-18", "close": 2.64, "volume": 2396151.0}, {"date": "2025-11-19", "close": 2.58, "volume": 2085646.0}, {"date": "2025-11-20", "close": 2.41, "volume": 3722513.0}, {"date": "2025-11-21", "close": 2.59, "volume": 2592412.0}, {"date": "2025-11-24", "close": 2.77, "volume": 4499541.0}, {"date": "2025-11-25", "close": 3.01, "volume": 8784991.0}, {"date": "2025-11-26", "close": 2.78, "volume": 3632369.0}, {"date": "2025-11-28", "close": 2.83, "volume": 1879108.0}, {"date": "2025-12-01", "close": 2.71, "volume": 5144624.0}, {"date": "2025-12-02", "close": 2.63, "volume": 2165367.0}, {"date": "2025-12-03", "close": 2.71, "volume": 5700028.0}, {"date": "2025-12-04", "close": 2.76, "volume": 2898366.0}, {"date": "2025-12-05", "close": 2.73, "volume": 1943614.0}, {"date": "2025-12-08", "close": 2.83, "volume": 5166973.0}, {"date": "2025-12-09", "close": 2.64, "volume": 4214619.0}, {"date": "2025-12-10", "close": 2.81, "volume": 6400631.0}, {"date": "2025-12-11", "close": 2.78, "volume": 2610727.0}, {"date": "2025-12-12", "close": 2.6, "volume": 3779856.0}, {"date": "2025-12-15", "close": 2.46, "volume": 3617317.0}, {"date": "2025-12-16", "close": 2.4, "volume": 3530095.0}, {"date": "2025-12-17", "close": 2.23, "volume": 6054678.0}, {"date": "2025-12-18", "close": 2.31, "volume": 2559036.0}, {"date": "2025-12-19", "close": 2.25, "volume": 4411586.0}, {"date": "2025-12-22", "close": 2.15, "volume": 7400460.0}, {"date": "2025-12-23", "close": 2.19, "volume": 3612494.0}, {"date": "2025-12-24", "close": 2.16, "volume": 1334934.0}, {"date": "2025-12-26", "close": 2.12, "volume": 1764077.0}, {"date": "2025-12-29", "close": 2.08, "volume": 3435321.0}, {"date": "2025-12-30", "close": 2.05, "volume": 2148481.0}, {"date": "2025-12-31", "close": 2.07, "volume": 3485223.0}, {"date": "2026-01-02", "close": 2.09, "volume": 1909104.0}, {"date": "2026-01-05", "close": 2.22, "volume": 3616093.0}, {"date": "2026-01-06", "close": 2.29, "volume": 1639373.0}, {"date": "2026-01-07", "close": 2.4, "volume": 9907515.0}, {"date": "2026-01-08", "close": 2.44, "volume": 5185994.0}, {"date": "2026-01-09", "close": 2.91, "volume": 16312240.0}, {"date": "2026-01-12", "close": 2.8, "volume": 4793127.0}, {"date": "2026-01-13", "close": 2.67, "volume": 3702499.0}, {"date": "2026-01-14", "close": 2.62, "volume": 3268207.0}, {"date": "2026-01-15", "close": 2.67, "volume": 4453824.0}, {"date": "2026-01-16", "close": 3.2, "volume": 10148690.0}, {"date": "2026-01-20", "close": 2.8, "volume": 7311599.0}, {"date": "2026-01-21", "close": 2.68, "volume": 4641405.0}, {"date": "2026-01-22", "close": 2.73, "volume": 4346992.0}, {"date": "2026-01-23", "close": 2.63, "volume": 2516488.0}, {"date": "2026-01-26", "close": 2.58, "volume": 2087370.0}, {"date": "2026-01-27", "close": 2.44, "volume": 3972978.0}, {"date": "2026-01-28", "close": 2.37, "volume": 2474666.0}, {"date": "2026-01-29", "close": 2.33, "volume": 2362632.0}, {"date": "2026-01-30", "close": 2.18, "volume": 4655356.0}, {"date": "2026-02-02", "close": 2.19, "volume": 2772860.0}, {"date": "2026-02-03", "close": 2.16, "volume": 4717091.0}, {"date": "2026-02-04", "close": 2.14, "volume": 2913847.0}, {"date": "2026-02-05", "close": 2.05, "volume": 2885387.0}, {"date": "2026-02-06", "close": 2.15, "volume": 2682441.0}, {"date": "2026-02-09", "close": 2.13, "volume": 2038940.0}, {"date": "2026-02-10", "close": 2.12, "volume": 2158713.0}, {"date": "2026-02-11", "close": 2.05, "volume": 3459652.0}, {"date": "2026-02-12", "close": 2.03, "volume": 3160130.0}, {"date": "2026-02-13", "close": 2.03, "volume": 2336826.0}, {"date": "2026-02-17", "close": 2.02, "volume": 1598288.0}, {"date": "2026-02-18", "close": 2.04, "volume": 1363197.0}, {"date": "2026-02-19", "close": 2.05, "volume": 1449895.0}, {"date": "2026-02-20", "close": 2.02, "volume": 1328422.0}, {"date": "2026-02-23", "close": 1.9, "volume": 2285582.0}, {"date": "2026-02-24", "close": 1.9, "volume": 1396003.0}, {"date": "2026-02-25", "close": 1.9, "volume": 2424935.0}, {"date": "2026-02-26", "close": 1.98, "volume": 2228274.0}, {"date": "2026-02-27", "close": 2.07, "volume": 4337273.0}, {"date": "2026-03-02", "close": 1.92, "volume": 4016386.0}, {"date": "2026-03-03", "close": 1.86, "volume": 2389035.0}, {"date": "2026-03-04", "close": 1.86, "volume": 1614430.0}, {"date": "2026-03-05", "close": 1.79, "volume": 2161559.0}, {"date": "2026-03-06", "close": 1.77, "volume": 2333049.0}, {"date": "2026-03-09", "close": 1.83, "volume": 3854512.0}, {"date": "2026-03-10", "close": 1.88, "volume": 4022331.0}, {"date": "2026-03-11", "close": 1.75, "volume": 5518770.0}, {"date": "2026-03-12", "close": 1.69, "volume": 2627158.0}, {"date": "2026-03-13", "close": 1.59, "volume": 3158124.0}, {"date": "2026-03-16", "close": 1.56, "volume": 2659649.0}, {"date": "2026-03-17", "close": 1.56, "volume": 2946345.0}, {"date": "2026-03-18", "close": 1.51, "volume": 2668747.0}, {"date": "2026-03-19", "close": 1.55, "volume": 2907917.0}, {"date": "2026-03-20", "close": 1.48, "volume": 9272062.0}, {"date": "2026-03-23", "close": 1.5, "volume": 1831056.0}, {"date": "2026-03-24", "close": 1.45, "volume": 1520775.0}, {"date": "2026-03-25", "close": 1.41, "volume": 2424106.0}, {"date": "2026-03-26", "close": 1.39, "volume": 1893671.0}, {"date": "2026-03-27", "close": 1.33, "volume": 1551166.0}, {"date": "2026-03-30", "close": 1.35, "volume": 1619156.0}, {"date": "2026-03-31", "close": 1.42, "volume": 2029168.0}, {"date": "2026-04-01", "close": 1.41, "volume": 1284933.0}, {"date": "2026-04-02", "close": 1.46, "volume": 1122644.0}, {"date": "2026-04-06", "close": 1.43, "volume": 863244.0}, {"date": "2026-04-07", "close": 1.39, "volume": 1518168.0}, {"date": "2026-04-08", "close": 1.4, "volume": 2211400.0}, {"date": "2026-04-09", "close": 1.38, "volume": 1431860.0}, {"date": "2026-04-10", "close": 1.37, "volume": 1557011.0}, {"date": "2026-04-13", "close": 1.43, "volume": 1754956.0}, {"date": "2026-04-14", "close": 1.5, "volume": 1758498.0}, {"date": "2026-04-15", "close": 1.55, "volume": 1857687.0}, {"date": "2026-04-16", "close": 1.63, "volume": 4530662.0}, {"date": "2026-04-17", "close": 1.79, "volume": 3355759.0}, {"date": "2026-04-20", "close": 1.77, "volume": 1849386.0}, {"date": "2026-04-21", "close": 1.69, "volume": 1564410.0}, {"date": "2026-04-22", "close": 1.68, "volume": 1245005.0}, {"date": "2026-04-23", "close": 1.56, "volume": 1688361.0}, {"date": "2026-04-24", "close": 1.59, "volume": 1105207.0}, {"date": "2026-04-27", "close": 1.55, "volume": 804566.0}, {"date": "2026-04-28", "close": 1.66, "volume": 1419238.0}, {"date": "2026-04-29", "close": 1.51, "volume": 2575775.0}, {"date": "2026-04-30", "close": 1.55, "volume": 852103.0}, {"date": "2026-05-01", "close": 1.57, "volume": 1073086.0}, {"date": "2026-05-04", "close": 1.51, "volume": 1156839.0}, {"date": "2026-05-05", "close": 1.49, "volume": 1579287.0}, {"date": "2026-05-06", "close": 1.4, "volume": 3939885.0}, {"date": "2026-05-07", "close": 1.41, "volume": 2056386.0}, {"date": "2026-05-08", "close": 1.4, "volume": 2634969.0}, {"date": "2026-05-11", "close": 1.3, "volume": 2456515.0}, {"date": "2026-05-12", "close": 1.25, "volume": 2183059.0}, {"date": "2026-05-13", "close": 1.21, "volume": 1804812.0}, {"date": "2026-05-14", "close": 1.32, "volume": 3268397.0}, {"date": "2026-05-15", "close": 1.25, "volume": 1612313.0}, {"date": "2026-05-18", "close": 1.19, "volume": 2862382.0}, {"date": "2026-05-19", "close": 1.14, "volume": 2498867.0}, {"date": "2026-05-20", "close": 1.22, "volume": 1734622.0}, {"date": "2026-05-21", "close": 1.25, "volume": 1400823.0}, {"date": "2026-05-22", "close": 1.25, "volume": 860717.0}, {"date": "2026-05-26", "close": 1.27, "volume": 1537595.0}, {"date": "2026-05-27", "close": 1.29, "volume": 1792139.0}, {"date": "2026-05-28", "close": 1.31, "volume": 1144963.0}, {"date": "2026-05-29", "close": 1.32, "volume": 1640791.0}, {"date": "2026-06-01", "close": 1.26, "volume": 1220907.0}, {"date": "2026-06-02", "close": 1.25, "volume": 1279093.0}, {"date": "2026-06-03", "close": 1.18, "volume": 2165113.0}, {"date": "2026-06-04", "close": 1.25, "volume": 1794397.0}, {"date": "2026-06-05", "close": 1.18, "volume": 1538978.0}, {"date": "2026-06-08", "close": 1.13, "volume": 1993593.0}, {"date": "2026-06-09", "close": 1.14, "volume": 2017241.0}, {"date": "2026-06-10", "close": 1.1, "volume": 1839986.0}, {"date": "2026-06-11", "close": 1.16, "volume": 2148366.0}, {"date": "2026-06-12", "close": 1.13, "volume": 2126269.0}, {"date": "2026-06-15", "close": 1.21, "volume": 2421380.0}, {"date": "2026-06-16", "close": 1.23, "volume": 1597786.0}, {"date": "2026-06-17", "close": 1.17, "volume": 2988407.0}, {"date": "2026-06-18", "close": 1.17, "volume": 3089680.0}, {"date": "2026-06-22", "close": 1.11, "volume": 2294155.0}, {"date": "2026-06-23", "close": 1.14, "volume": 1456581.0}, {"date": "2026-06-24", "close": 1.2, "volume": 1919624.0}, {"date": "2026-06-25", "close": 1.19, "volume": 1101700.0}, {"date": "2026-06-26", "close": 1.2, "volume": 4070316.0}, {"date": "2026-06-29", "close": 1.28, "volume": 1683399.0}, {"date": "2026-06-30", "close": 1.25, "volume": 1609403.0}, {"date": "2026-07-01", "close": 1.26, "volume": 2133249.0}, {"date": "2026-07-02", "close": 1.23, "volume": 1258587.0}, {"date": "2026-07-06", "close": 1.19, "volume": 1096330.0}, {"date": "2026-07-07", "close": 1.16, "volume": 1419749.0}, {"date": "2026-07-08", "close": 1.1, "volume": 2680667.0}, {"date": "2026-07-09", "close": 1.14, "volume": 1315608.0}, {"date": "2026-07-10", "close": 1.12, "volume": 1693221.0}, {"date": "2026-07-13", "close": 1.08, "volume": 2027765.0}, {"date": "2026-07-14", "close": 1.12, "volume": 1216765.0}, {"date": "2026-07-15", "close": 1.12, "volume": 1528323.0}, {"date": "2026-07-16", "close": 1.12, "volume": 1672276.0}, {"date": "2026-07-17", "close": 1.09, "volume": 1600458.0}, {"date": "2026-07-20", "close": 1.07, "volume": 1484792.0}, {"date": "2026-07-21", "close": 1.05, "volume": 1355948.0}, {"date": "2026-07-22", "close": 1.03, "volume": 2339541.0}, {"date": "2026-07-23", "close": 0.9675, "volume": 5207667.0}, {"date": "2026-07-24", "close": 1.01, "volume": 2354846.0}, {"date": "2026-07-27", "close": 0.9982, "volume": 1689936.0}, {"date": "2026-07-28", "close": 1.03, "volume": 1387640.0}, {"date": "2026-07-29", "close": 1.01, "volume": 1774470.0}, {"date": "2026-07-30", "close": 1.0, "volume": 3630815.0}, {"date": "2026-07-31", "close": 0.9812, "volume": 6029188.0}, {"date": "2026-08-03", "close": 1.08, "volume": 2303326.0}, {"date": "2026-08-04", "close": 1.05, "volume": 3723591.0}, {"date": "2026-08-05", "close": 1.04, "volume": 2253510.0}, {"date": "2026-08-06", "close": 0.9413, "volume": 4985721.0}, {"date": "2026-08-07", "close": 0.9518, "volume": 3497439.0}, {"date": "2026-08-10", "close": 0.8785, "volume": 5456941.0}, {"date": "2026-08-11", "close": 0.8526, "volume": 3983682.0}, {"date": "2026-08-12", "close": 0.8799, "volume": 1834598.0}, {"date": "2026-08-13", "close": 0.9455, "volume": 2436234.0}, {"date": "2026-08-14", "close": 0.8966, "volume": 1403599.0}, {"date": "2026-08-17", "close": 0.8748, "volume": 1714606.0}, {"date": "2026-08-18", "close": 0.8581, "volume": 807809.0}, {"date": "2026-08-19", "close": 0.8763, "volume": 1779188.0}, {"date": "2026-08-20", "close": 0.87, "volume": 1238983.0}, {"date": "2026-08-21", "close": 0.8925, "volume": 939377.0}, {"date": "2026-08-24", "close": 0.891, "volume": 941164.0}, {"date": "2026-08-25", "close": 0.9238, "volume": 2988869.0}, {"date": "2026-08-26", "close": 0.8822, "volume": 2044056.0}, {"date": "2026-08-27", "close": 0.9732, "volume": 9122239.0}, {"date": "2026-08-28", "close": 0.9604, "volume": 4246819.0}, {"date": "2026-08-31", "close": 0.9444, "volume": 2894901.0}, {"date": "2026-09-01", "close": 0.8899, "volume": 4594290.0}], "refreshing": true}