{"ticker": "LFST", "overview": {"cik": "1845257", "ticker": "LFST", "name": "LifeStance Health Group, Inc.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401078", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-020559", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389315", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-10", "title": "Form 424B7", "accession": "0001193125-26-387307", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001193125-26-385902", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383785", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383783", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006637", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368927", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355681", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352699", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018021", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006038", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349559", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005973", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347131", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017719", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347084", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-344688", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001999371-26-017532", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001634415-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001634426-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001660981-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001654074-26-000003", "price_sensitive": false}]}, "description": "LifeStance Health Group, Inc. trades as LFST on the NASDAQ and is registered in the United States, classified under Services-Health Services (SIC 8000). Privy Trades holds 227 insider filings for the company, from June 2021 to September 2026. Across those, 27 insiders disclosed 1 open-market purchase totalling $498.29K against 122 sales totalling $1.25B. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 498293.89999999997, "sell_n": 122, "sell_sum": 1252058637.3802, "net": -1251560343.4801998, "insiders": 27, "first_date": "2021-06-14", "last_date": "2026-09-02"}, "metrics": {"ticker": "LFST", "has_prices": true, "as_of": "2026-08-07", "last": 10.84, "prev_close": 10.66, "change": 0.17999999999999972, "change_pct": 0.016885553470919298, "session_volume": 3793299.0, "vwap_5": 10.560139667760023, "vwap_20": 10.883429424076093, "vwap_60": 9.643271741979433, "vwap_250": 7.538853215497204, "high_52w": 11.58, "low_52w": 4.81, "avg_volume_20": 3297879.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-401078", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "David Bourdon", "who_key": "Bourdon David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526401078/0001193125-26-401078-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59920}, {"id": "0001193125-26-383783", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Vukasin Paunovich", "who_key": "Paunovich Vukasin", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 541402.2899999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "An exit at the top? Exec sells $541K of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1938690/000119312526383783/0001193125-26-383783-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "0001193125-26-383785", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "David Bourdon", "who_key": "Bourdon David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526383785/0001193125-26-383785-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "0001193125-26-368927", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Ann Varanakis", "who_key": "Varanakis Ann", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99176.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965703/000119312526368927/0001193125-26-368927-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001193125-26-355681", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 95100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director sells $95K of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526355681/0001193125-26-355681-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001999371-26-018021", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 25.7% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001999371-26-018021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001193125-26-352699", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 249993.43000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director sells $250K of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526352699/0001193125-26-352699-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001193125-26-349559", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Kenneth A. Burdick", "who_key": "Burdick Kenneth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5755000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A board member takes $5.8M off the table in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526349559/0001193125-26-349559-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "13DG-0001193125-26-344688", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 6.1% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001193125-26-344688-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001193125-26-347131", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Vukasin Paunovich", "who_key": "Paunovich Vukasin", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 481674.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite trims LFST: $482K", "source_url": "https://www.sec.gov/Archives/edgar/data/1938690/000119312526347131/0001193125-26-347131-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001999371-26-017719", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "TPG GP A, LLC", "who_key": "TPG GP A, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 144890858.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A 10% owner cashes out $144.9M of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1903793/000199937126017719/0001999371-26-017719-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-347084", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Lisa K. Miller", "who_key": "Miller Lisa K", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 519845.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Top exec sells $520K of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2036749/000119312526347084/0001193125-26-347084-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-303501", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Kenneth A. Burdick", "who_key": "Burdick Kenneth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526303501/0001193125-26-303501-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172240}, {"id": "0001193125-26-297799", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Lori Goltermann", "who_key": "Goltermann Lori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526297799/0001193125-26-297799-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001193125-26-297800", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Thurman Justice", "who_key": "Justice Thurman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526297800/0001193125-26-297800-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001193125-26-297802", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526297802/0001193125-26-297802-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001193125-26-297809", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Sarah Personette", "who_key": "Personette Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526297809/0001193125-26-297809-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001193125-26-297810", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Robert Bessler", "who_key": "Bessler Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526297810/0001193125-26-297810-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001193125-26-297811", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Eric P. Palmer", "who_key": "Palmer Eric P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526297811/0001193125-26-297811-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "13DG-0002012383-26-002816", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BlackRock, Inc. takes a 8.3% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002816-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001193125-26-290752", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Robert Bessler", "who_key": "Bessler Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9059633.810000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director sells $9.1M of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526290752/0001193125-26-290752-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186640}, {"id": "0001193125-26-271521", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Vukasin Paunovich", "who_key": "Paunovich Vukasin", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150296.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526271521/0001193125-26-271521-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208240}, {"id": "13DG-0001999371-26-010930", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 29.3% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001999371-26-010930-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001999371-26-010737", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "TPG GP A, LLC", "who_key": "TPG GP A, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 226821182.85999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A 10% owner takes $226.8M off the table in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000199937126010737/0001999371-26-010737-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001193125-26-224376", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Darren M. Black", "who_key": "BLACK DARREN M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47315281.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director sells $47.3M of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526224376/0001193125-26-224376-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001193125-26-224378", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Eric Shuey", "who_key": "Shuey Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1951763.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "$2M sale: A board member lightens up on LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526224378/0001193125-26-224378-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "0001193125-26-224379", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Robert Bessler", "who_key": "Bessler Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4611772.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A board member cashes out $4.6M of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526224379/0001193125-26-224379-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}, {"id": "13DG-0001193125-26-214831", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 7.49% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001193125-26-214831-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001193125-26-217216", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Robert Bessler", "who_key": "Bessler Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 641250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director sells $641K of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526217216/0001193125-26-217216-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "13DG-0000315066-26-001237", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Services-Health Services", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001237-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}], "recent_buys": [{"id": "0000950170-25-107382", "src": "INSIDERS", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "Kenneth A. Burdick", "who_key": "Burdick Kenneth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498293.89999999997, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Board insider adds $498K of LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017025107382/0000950170-25-107382-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646000}], "institutional": [{"id": "13DG-0001999371-26-018021", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 25.7% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001999371-26-018021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001193125-26-344688", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 6.1% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001193125-26-344688-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "13DG-0002012383-26-002816", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BlackRock, Inc. takes a 8.3% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002816-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001999371-26-010930", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 29.3% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001999371-26-010930-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001193125-26-214831", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "LifeStance Health Group, Inc.", "who_key": "LifeStance Health Group, 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": "Services-Health Services", "country": "United States", "headline": "LifeStance Health Group, Inc. moves to a 7.49% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/0001193125-26-214831-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0000315066-26-001237", "src": "13DG", "ticker": "LFST", "cik": "1845257", "company": "LifeStance Health Group, Inc.", "company_raw": "LifeStance Health Group, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Services-Health Services", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in LFST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001237-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LifeStance Health Group, Inc. - Common Stock", "new_value": "LifeStance Health Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845257", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845257", "applied": 1, "detected_at": "2026-10-25T18:40:00.314488"}]}, "key_people": [{"who": "TPG GP A, LLC", "who_key": "TPG GP A, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 602558132.7502, "net": -602558132.7502, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144890858.34, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1903793/000199937126017719/0001999371-26-017719-index.htm"}, {"action": "SELL", "amount": 226821182.85999998, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000199937126010737/0001999371-26-010737-index.htm"}, {"action": "SELL", "amount": 145002277.60999998, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000199937126005046/0001999371-26-005046-index.htm"}, {"action": "SELL", "amount": 85843813.9402, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000199937124006780/0001999371-24-006780-index.htm"}], "latest": {"action": "SELL", "amount": 144890858.34, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1903793/000199937126017719/0001999371-26-017719-index.htm"}}, {"who": "Darren M. Black", "who_key": "BLACK DARREN M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 185272977.15, "net": -185272977.15, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47315281.22, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526224376/0001193125-26-224376-index.htm"}, {"action": "SELL", "amount": 30247722.39, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526091471/0001193125-26-091471-index.htm"}, {"action": "SELL", "amount": 42626750.010000005, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017025110459/0000950170-25-110459-index.htm"}, {"action": "SELL", "amount": 22395812.049999997, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024066038/0000950170-24-066038-index.htm"}, {"action": "SELL", "amount": 19403375.040000003, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000117911021007116/0001179110-21-007116-index.htm"}, {"action": "SELL", "amount": 23284036.44, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000117911021006792/0001179110-21-006792-index.htm"}], "latest": {"action": "SELL", "amount": 47315281.22, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526224376/0001193125-26-224376-index.htm"}}, {"who": "TPG Group Holdings (SBS) Advisors, Inc.", "who_key": "TPG Group Holdings (SBS) Advisors, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 163605428.91000003, "net": -163605428.91000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74366104.05000001, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000138713121006996/0001387131-21-006996-index.htm"}, {"action": "SELL", "amount": 89239324.86000001, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000138713121006614/0001387131-21-006614-index.htm"}], "latest": {"action": "SELL", "amount": 74366104.05000001, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000138713121006996/0001387131-21-006996-index.htm"}}, {"who": "Summit Partners L P", "who_key": "SUMMIT PARTNERS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 107709973.54, "net": -107709973.54, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42626750.010000005, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000141588925022457/0001415889-25-022457-index.htm"}, {"action": "SELL", "amount": 22395812.049999997, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024066046/0000950170-24-066046-index.htm"}, {"action": "SELL", "amount": 19403375.040000003, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000117911021007117/0001179110-21-007117-index.htm"}, {"action": "SELL", "amount": 23284036.44, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000117911021006788/0001179110-21-006788-index.htm"}], "latest": {"action": "SELL", "amount": 42626750.010000005, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000141588925022457/0001415889-25-022457-index.htm"}}, {"who": "Summit Partners Growth Equity Fund IX-A, L.P.", "who_key": "Summit Partners Growth Equity Fund IX-A, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 65083223.53, "net": -65083223.53, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22395812.049999997, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024066078/0000950170-24-066078-index.htm"}, {"action": "SELL", "amount": 19403375.040000003, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000117911021007118/0001179110-21-007118-index.htm"}, {"action": "SELL", "amount": 23284036.44, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000117911021006787/0001179110-21-006787-index.htm"}], "latest": {"action": "SELL", "amount": 22395812.049999997, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024066078/0000950170-24-066078-index.htm"}}, {"who": "Silversmith Partners I GP, LLC", "who_key": "Silversmith Partners I GP, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 46021527.42, "net": -46021527.42, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18213249.990000002, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017025110461/0000950170-25-110461-index.htm"}, {"action": "SELL", "amount": 9569117.82, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024066039/0000950170-24-066039-index.htm"}, {"action": "SELL", "amount": 8290520.910000001, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000089924321026587/0000899243-21-026587-index.htm"}, {"action": "SELL", "amount": 9948638.700000001, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000089924321024155/0000899243-21-024155-index.htm"}], "latest": {"action": "SELL", "amount": 18213249.990000002, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017025110461/0000950170-25-110461-index.htm"}}, {"who": "Jeffrey Crisan", "who_key": "CRISAN JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 27808277.430000003, "net": -27808277.430000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9569117.82, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024066040/0000950170-24-066040-index.htm"}, {"action": "SELL", "amount": 8290520.910000001, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000089924321026588/0000899243-21-026588-index.htm"}, {"action": "SELL", "amount": 9948638.700000001, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000089924321024158/0000899243-21-024158-index.htm"}], "latest": {"action": "SELL", "amount": 9569117.82, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024066040/0000950170-24-066040-index.htm"}}, {"who": "Robert Bessler", "who_key": "Bessler Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16987025.87, "net": -16987025.87, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9059633.810000002, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526290752/0001193125-26-290752-index.htm"}, {"action": "SELL", "amount": 4611772.68, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526224379/0001193125-26-224379-index.htm"}, {"action": "SELL", "amount": 641250.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526217216/0001193125-26-217216-index.htm"}, {"action": "SELL", "amount": 492400.35, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526182153/0001193125-26-182153-index.htm"}, {"action": "SELL", "amount": 35758.009999999995, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526173787/0001193125-26-173787-index.htm"}, {"action": "SELL", "amount": 856366.7200000001, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312525331253/0001193125-25-331253-index.htm"}, {"action": "SELL", "amount": 45094.0, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312525327010/0001193125-25-327010-index.htm"}, {"action": "SELL", "amount": 644803.2999999999, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312525321342/0001193125-25-321342-index.htm"}, {"action": "SELL", "amount": 34447.0, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017025052870/0000950170-25-052870-index.htm"}, {"action": "SELL", "amount": 565500.0, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000095017024132312/0000950170-24-132312-index.htm"}], "latest": {"action": "SELL", "amount": 9059633.810000002, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845257/000119312526290752/0001193125-26-290752-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -145892378.44}, {"date": "2026-08-11", "net": -5755000.0}, {"date": "2026-08-13", "net": -249993.43000000002}, {"date": "2026-08-14", "net": -95100.0}, {"date": "2026-09-02", "net": -541402.2899999999}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401078", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-020559", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389315", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-10", "title": "Form 424B7", "accession": "0001193125-26-387307", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001193125-26-385902", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383785", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383783", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006637", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368927", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355681", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352699", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-018021", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006038", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349559", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005973", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347131", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017719", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347084", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-344688", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001999371-26-017532", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001634415-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001634426-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001660981-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001654074-26-000003", "price_sensitive": false}], "performance": {"ticker": "LFST", "has_prices": true, "summary": {"n": 1, "avg": 1.37199124726477, "win_rate": 1.0, "best": 1.37199124726477, "worst": 1.37199124726477, "as_of": "2026-08-07"}, "buys": [{"who": "Burdick Kenneth A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498293.89999999997, "date": "2025-08-11", "score": 47.6, "ref_price": 4.57, "return": 1.37199124726477}]}, "price_series": [{"date": "2021-06-10", "close": 21.9, "volume": 16417080.0}, {"date": "2021-06-11", "close": 24.0, "volume": 3157375.0}, {"date": "2021-06-14", "close": 24.57, "volume": 2479723.0}, {"date": "2021-06-15", "close": 25.34, "volume": 1825069.0}, {"date": "2021-06-16", "close": 26.0, "volume": 4869040.0}, {"date": "2021-06-17", "close": 26.0, "volume": 443906.0}, {"date": "2021-06-18", "close": 26.21, "volume": 541663.0}, {"date": "2021-06-21", "close": 25.99, "volume": 312044.0}, {"date": "2021-06-22", "close": 27.04, "volume": 626936.0}, {"date": "2021-06-23", "close": 27.85, "volume": 741703.0}, {"date": "2021-06-24", "close": 28.33, "volume": 458620.0}, {"date": "2021-06-25", "close": 28.1, "volume": 319684.0}, {"date": "2021-06-28", "close": 28.25, "volume": 538360.0}, {"date": "2021-06-29", "close": 28.8, "volume": 373966.0}, {"date": "2021-06-30", "close": 27.86, "volume": 741547.0}, {"date": "2021-07-01", "close": 27.63, "volume": 1295479.0}, {"date": "2021-07-02", "close": 27.6, "volume": 348933.0}, {"date": "2021-07-06", "close": 28.05, "volume": 781969.0}, {"date": "2021-07-07", "close": 28.95, "volume": 502039.0}, {"date": "2021-07-08", "close": 27.65, "volume": 867645.0}, {"date": "2021-07-09", "close": 28.9, "volume": 381010.0}, {"date": "2021-07-12", "close": 28.22, "volume": 332750.0}, {"date": "2021-07-13", "close": 28.01, "volume": 966195.0}, {"date": "2021-07-14", "close": 26.29, "volume": 832391.0}, {"date": "2021-07-15", "close": 25.98, "volume": 519062.0}, {"date": "2021-07-16", "close": 26.03, "volume": 414784.0}, {"date": "2021-07-19", "close": 24.43, "volume": 408247.0}, {"date": "2021-07-20", "close": 24.17, "volume": 327746.0}, {"date": "2021-07-21", "close": 22.99, "volume": 336798.0}, {"date": "2021-07-22", "close": 22.64, "volume": 363626.0}, {"date": "2021-07-23", "close": 22.47, "volume": 484725.0}, {"date": "2021-07-26", "close": 21.48, "volume": 869281.0}, {"date": "2021-07-27", "close": 22.23, "volume": 785618.0}, {"date": "2021-07-28", "close": 23.19, "volume": 558508.0}, {"date": "2021-07-29", "close": 23.46, "volume": 327362.0}, {"date": "2021-07-30", "close": 23.7, "volume": 230054.0}, {"date": "2021-08-02", "close": 24.25, "volume": 174184.0}, {"date": "2021-08-03", "close": 24.16, "volume": 296334.0}, {"date": "2021-08-04", "close": 23.93, "volume": 269047.0}, {"date": "2021-08-05", "close": 23.81, "volume": 894638.0}, {"date": "2021-08-06", "close": 24.38, "volume": 288956.0}, {"date": "2021-08-09", "close": 24.38, "volume": 461743.0}, {"date": "2021-08-10", "close": 23.3, "volume": 566309.0}, {"date": "2021-08-11", "close": 21.87, "volume": 591095.0}, {"date": "2021-08-12", "close": 11.71, "volume": 16524150.0}, {"date": "2021-08-13", "close": 13.45, "volume": 8343428.0}, {"date": "2021-08-16", "close": 13.83, "volume": 2768601.0}, {"date": "2021-08-17", "close": 13.38, "volume": 1800816.0}, {"date": "2021-08-18", "close": 13.39, "volume": 1178248.0}, {"date": "2021-08-19", "close": 13.27, "volume": 754421.0}, {"date": "2021-08-20", "close": 12.87, "volume": 1167093.0}, {"date": "2021-08-23", "close": 13.39, "volume": 1007261.0}, {"date": "2021-08-24", "close": 13.19, "volume": 882468.0}, {"date": "2021-08-25", "close": 13.47, "volume": 494832.0}, {"date": "2021-08-26", "close": 13.93, "volume": 452012.0}, {"date": "2021-08-27", "close": 14.55, "volume": 707194.0}, {"date": "2021-08-30", "close": 14.58, "volume": 1067045.0}, {"date": "2021-08-31", "close": 14.86, "volume": 617270.0}, {"date": "2021-09-01", "close": 14.98, "volume": 772828.0}, {"date": "2021-09-02", "close": 15.59, "volume": 723897.0}, {"date": "2021-09-03", "close": 16.25, "volume": 748707.0}, {"date": "2021-09-07", "close": 15.23, "volume": 881343.0}, {"date": "2021-09-08", "close": 14.58, "volume": 1066481.0}, {"date": "2021-09-09", "close": 15.3, "volume": 946933.0}, {"date": "2021-09-10", "close": 16.26, "volume": 1659925.0}, {"date": "2021-09-13", "close": 15.44, "volume": 3423765.0}, {"date": "2021-09-14", "close": 15.66, "volume": 632630.0}, {"date": "2021-09-15", "close": 15.35, "volume": 514780.0}, {"date": "2021-09-16", "close": 15.8, "volume": 498987.0}, {"date": "2021-09-17", "close": 15.07, "volume": 8316319.0}, {"date": "2021-09-20", "close": 13.46, "volume": 1379600.0}, {"date": "2021-09-21", "close": 14.03, "volume": 1426573.0}, {"date": "2021-09-22", "close": 14.89, "volume": 598931.0}, {"date": "2021-09-23", "close": 15.55, "volume": 788371.0}, {"date": "2021-09-24", "close": 15.49, "volume": 737019.0}, {"date": "2021-09-27", "close": 15.08, "volume": 992509.0}, {"date": "2021-09-28", "close": 15.09, "volume": 834723.0}, {"date": "2021-09-29", "close": 14.75, "volume": 420863.0}, {"date": "2021-09-30", "close": 14.5, "volume": 579801.0}, {"date": "2021-10-01", "close": 14.09, "volume": 788177.0}, {"date": "2021-10-04", "close": 13.17, "volume": 1376483.0}, {"date": "2021-10-05", "close": 13.15, "volume": 2389233.0}, {"date": "2021-10-06", "close": 13.25, "volume": 1070570.0}, {"date": "2021-10-07", "close": 13.15, "volume": 845554.0}, {"date": "2021-10-08", "close": 12.89, "volume": 825334.0}, {"date": "2021-10-11", "close": 12.06, "volume": 682627.0}, {"date": "2021-10-12", "close": 12.02, "volume": 772429.0}, {"date": "2021-10-13", "close": 12.34, "volume": 763621.0}, {"date": "2021-10-14", "close": 12.11, "volume": 1578488.0}, {"date": "2021-10-15", "close": 11.5, "volume": 356987.0}, {"date": "2021-10-18", "close": 11.36, "volume": 790729.0}, {"date": "2021-10-19", "close": 11.83, "volume": 814198.0}, {"date": "2021-10-20", "close": 11.8, "volume": 663376.0}, {"date": "2021-10-21", "close": 11.69, "volume": 620531.0}, {"date": "2021-10-22", "close": 10.94, "volume": 684016.0}, {"date": "2021-10-25", "close": 11.05, "volume": 797307.0}, {"date": "2021-10-26", "close": 11.59, "volume": 308268.0}, {"date": "2021-10-27", "close": 11.39, "volume": 266985.0}, {"date": "2021-10-28", "close": 11.91, "volume": 252529.0}, {"date": "2021-10-29", "close": 11.98, "volume": 459946.0}, {"date": "2021-11-01", "close": 12.84, "volume": 606822.0}, {"date": "2021-11-02", "close": 12.42, "volume": 588653.0}, {"date": "2021-11-03", "close": 13.14, "volume": 355820.0}, {"date": "2021-11-04", "close": 13.1, "volume": 356030.0}, {"date": "2021-11-05", "close": 13.39, "volume": 393619.0}, {"date": "2021-11-08", "close": 12.83, "volume": 919807.0}, {"date": "2021-11-09", "close": 9.73, "volume": 5553581.0}, {"date": "2021-11-10", "close": 10.76, "volume": 1634135.0}, {"date": "2021-11-11", "close": 10.21, "volume": 1598998.0}, {"date": "2021-11-12", "close": 10.34, "volume": 1478460.0}, {"date": "2021-11-15", "close": 10.59, "volume": 591398.0}, {"date": "2021-11-16", "close": 10.16, "volume": 576535.0}, {"date": "2021-11-17", "close": 9.37, "volume": 808534.0}, {"date": "2021-11-18", "close": 8.77, "volume": 1154483.0}, {"date": "2021-11-19", "close": 8.65, "volume": 908638.0}, {"date": "2021-11-22", "close": 8.55, "volume": 1723485.0}, {"date": "2021-11-23", "close": 8.33, "volume": 2324460.0}, {"date": "2021-11-24", "close": 8.32, "volume": 940210.0}, {"date": "2021-11-26", "close": 7.91, "volume": 382234.0}, {"date": "2021-11-29", "close": 8.26, "volume": 1703453.0}, {"date": "2021-11-30", "close": 7.94, "volume": 1617987.0}, {"date": "2021-12-01", "close": 7.9, "volume": 2447904.0}, {"date": "2021-12-02", "close": 8.92, "volume": 1128634.0}, {"date": "2021-12-03", "close": 8.67, "volume": 2424253.0}, {"date": "2021-12-06", "close": 8.79, "volume": 2004056.0}, {"date": "2021-12-07", "close": 9.34, "volume": 3880455.0}, {"date": "2021-12-08", "close": 9.5, "volume": 2273942.0}, {"date": "2021-12-09", "close": 9.23, "volume": 2393185.0}, {"date": "2021-12-10", "close": 9.27, "volume": 1093590.0}, {"date": "2021-12-13", "close": 9.55, "volume": 1254883.0}, {"date": "2021-12-14", "close": 9.63, "volume": 1166188.0}, {"date": "2021-12-15", "close": 9.45, "volume": 806139.0}, {"date": "2021-12-16", "close": 9.2, "volume": 1285506.0}, {"date": "2021-12-17", "close": 9.66, "volume": 1254213.0}, {"date": "2021-12-20", "close": 9.67, "volume": 515319.0}, {"date": "2021-12-21", "close": 9.88, "volume": 760752.0}, {"date": "2021-12-22", "close": 9.95, "volume": 427886.0}, {"date": "2021-12-23", "close": 10.1, "volume": 445879.0}, {"date": "2021-12-27", "close": 10.37, "volume": 520464.0}, {"date": "2021-12-28", "close": 9.94, "volume": 549276.0}, {"date": "2021-12-29", "close": 9.59, "volume": 577481.0}, {"date": "2021-12-30", "close": 9.6, "volume": 502195.0}, {"date": "2021-12-31", "close": 9.52, "volume": 221824.0}, {"date": "2022-01-03", "close": 10.0, "volume": 410979.0}, {"date": "2022-01-04", "close": 10.0, "volume": 613996.0}, {"date": "2022-01-05", "close": 9.62, "volume": 1160036.0}, {"date": "2022-01-06", "close": 9.11, "volume": 560095.0}, {"date": "2022-01-07", "close": 9.31, "volume": 549965.0}, {"date": "2022-01-10", "close": 10.0, "volume": 777676.0}, {"date": "2022-01-11", "close": 10.5, "volume": 792426.0}, {"date": "2022-01-12", "close": 9.92, "volume": 1671086.0}, {"date": "2022-01-13", "close": 8.56, "volume": 1705592.0}, {"date": "2022-01-14", "close": 8.56, "volume": 1489220.0}, {"date": "2022-01-18", "close": 7.92, "volume": 1563353.0}, {"date": "2022-01-19", "close": 7.8, "volume": 667545.0}, {"date": "2022-01-20", "close": 7.75, "volume": 886014.0}, {"date": "2022-01-21", "close": 7.57, "volume": 689796.0}, {"date": "2022-01-24", "close": 7.56, "volume": 1308894.0}, {"date": "2022-01-25", "close": 7.3, "volume": 645715.0}, {"date": "2022-01-26", "close": 6.99, "volume": 821330.0}, {"date": "2022-01-27", "close": 6.62, "volume": 715446.0}, {"date": "2022-01-28", "close": 6.8, "volume": 1612373.0}, {"date": "2022-01-31", "close": 7.63, "volume": 1101397.0}, {"date": "2022-02-01", "close": 7.66, "volume": 637441.0}, {"date": "2022-02-02", "close": 7.32, "volume": 564683.0}, {"date": "2022-02-03", "close": 7.01, "volume": 511209.0}, {"date": "2022-02-04", "close": 7.2, "volume": 680767.0}, {"date": "2022-02-07", "close": 7.48, "volume": 613888.0}, {"date": "2022-02-08", "close": 7.78, "volume": 1102522.0}, {"date": "2022-02-09", "close": 8.38, "volume": 576762.0}, {"date": "2022-02-10", "close": 8.41, "volume": 575715.0}, {"date": "2022-02-11", "close": 8.44, "volume": 444993.0}, {"date": "2022-02-14", "close": 8.26, "volume": 619857.0}, {"date": "2022-02-15", "close": 9.24, "volume": 582386.0}, {"date": "2022-02-16", "close": 9.57, "volume": 564598.0}, {"date": "2022-02-17", "close": 9.27, "volume": 402515.0}, {"date": "2022-02-18", "close": 9.35, "volume": 750551.0}, {"date": "2022-02-22", "close": 9.1, "volume": 678794.0}, {"date": "2022-02-23", "close": 8.22, "volume": 898181.0}, {"date": "2022-02-24", "close": 9.2, "volume": 608327.0}, {"date": "2022-02-25", "close": 9.63, "volume": 548620.0}, {"date": "2022-02-28", "close": 9.43, "volume": 499533.0}, {"date": "2022-03-01", "close": 9.25, "volume": 926913.0}, {"date": "2022-03-02", "close": 9.03, "volume": 945487.0}, {"date": "2022-03-03", "close": 8.8, "volume": 790376.0}, {"date": "2022-03-04", "close": 8.53, "volume": 807298.0}, {"date": "2022-03-07", "close": 8.88, "volume": 1105570.0}, {"date": "2022-03-08", "close": 8.83, "volume": 1375190.0}, {"date": "2022-03-09", "close": 9.55, "volume": 1122173.0}, {"date": "2022-03-10", "close": 8.79, "volume": 1061987.0}, {"date": "2022-03-11", "close": 8.34, "volume": 2465159.0}, {"date": "2022-03-14", "close": 8.19, "volume": 3249996.0}, {"date": "2022-03-15", "close": 8.99, "volume": 1052707.0}, {"date": "2022-03-16", "close": 10.12, "volume": 2176453.0}, {"date": "2022-03-17", "close": 9.56, "volume": 2022093.0}, {"date": "2022-03-18", "close": 9.34, "volume": 4486098.0}, {"date": "2022-03-21", "close": 8.94, "volume": 1451121.0}, {"date": "2022-03-22", "close": 9.42, "volume": 1309805.0}, {"date": "2022-03-23", "close": 9.39, "volume": 487225.0}, {"date": "2022-03-24", "close": 9.73, "volume": 549494.0}, {"date": "2022-03-25", "close": 9.62, "volume": 676143.0}, {"date": "2022-03-28", "close": 9.99, "volume": 360505.0}, {"date": "2022-03-29", "close": 10.2, "volume": 507827.0}, {"date": "2022-03-30", "close": 10.09, "volume": 629306.0}, {"date": "2022-03-31", "close": 10.11, "volume": 525824.0}, {"date": "2022-04-01", "close": 10.15, "volume": 582200.0}, {"date": "2022-04-04", "close": 10.56, "volume": 555562.0}, {"date": "2022-04-05", "close": 10.31, "volume": 373220.0}, {"date": "2022-04-06", "close": 10.3, "volume": 493425.0}, {"date": "2022-04-07", "close": 9.91, "volume": 519494.0}, {"date": "2022-04-08", "close": 9.95, "volume": 259017.0}, {"date": "2022-04-11", "close": 9.97, "volume": 343550.0}, {"date": "2022-04-12", "close": 10.39, "volume": 583319.0}, {"date": "2022-04-13", "close": 10.8, "volume": 531666.0}, {"date": "2022-04-14", "close": 10.99, "volume": 521039.0}, {"date": "2022-04-18", "close": 9.95, "volume": 483467.0}, {"date": "2022-04-19", "close": 10.33, "volume": 366035.0}, {"date": "2022-04-20", "close": 10.9, "volume": 455837.0}, {"date": "2022-04-21", "close": 10.39, "volume": 542510.0}, {"date": "2022-04-22", "close": 9.54, "volume": 388789.0}, {"date": "2022-04-25", "close": 9.34, "volume": 476329.0}, {"date": "2022-04-26", "close": 8.89, "volume": 471688.0}, {"date": "2022-04-27", "close": 8.21, "volume": 563338.0}, {"date": "2022-04-28", "close": 7.38, "volume": 1090274.0}, {"date": "2022-04-29", "close": 6.77, "volume": 616010.0}, {"date": "2022-05-02", "close": 6.91, "volume": 725690.0}, {"date": "2022-05-03", "close": 6.75, "volume": 484701.0}, {"date": "2022-05-04", "close": 7.54, "volume": 1278168.0}, {"date": "2022-05-05", "close": 6.71, "volume": 871674.0}, {"date": "2022-05-06", "close": 6.76, "volume": 1500703.0}, {"date": "2022-05-09", "close": 6.2, "volume": 1092650.0}, {"date": "2022-05-10", "close": 5.82, "volume": 1335272.0}, {"date": "2022-05-11", "close": 5.83, "volume": 970682.0}, {"date": "2022-05-12", "close": 6.3, "volume": 871294.0}, {"date": "2022-05-13", "close": 6.79, "volume": 1358703.0}, {"date": "2022-05-16", "close": 6.59, "volume": 1073811.0}, {"date": "2022-05-17", "close": 6.93, "volume": 332668.0}, {"date": "2022-05-18", "close": 6.8, "volume": 419338.0}, {"date": "2022-05-19", "close": 7.4, "volume": 1099962.0}, {"date": "2022-05-20", "close": 7.49, "volume": 669019.0}, {"date": "2022-05-23", "close": 7.69, "volume": 1074661.0}, {"date": "2022-05-24", "close": 7.29, "volume": 497809.0}, {"date": "2022-05-25", "close": 7.5, "volume": 382731.0}, {"date": "2022-05-26", "close": 7.76, "volume": 892600.0}, {"date": "2022-05-27", "close": 7.75, "volume": 400758.0}, {"date": "2022-05-31", "close": 7.45, "volume": 540949.0}, {"date": "2022-06-01", "close": 6.85, "volume": 641605.0}, {"date": "2022-06-02", "close": 7.5, "volume": 745550.0}, {"date": "2022-06-03", "close": 7.49, "volume": 669160.0}, {"date": "2022-06-06", "close": 7.46, "volume": 1100787.0}, {"date": "2022-06-07", "close": 7.5, "volume": 473464.0}, {"date": "2022-06-08", "close": 7.44, "volume": 421373.0}, {"date": "2022-06-09", "close": 7.15, "volume": 489879.0}, {"date": "2022-06-10", "close": 6.85, "volume": 541142.0}, {"date": "2022-06-13", "close": 5.99, "volume": 2630146.0}, {"date": "2022-06-14", "close": 6.01, "volume": 597313.0}, {"date": "2022-06-15", "close": 5.77, "volume": 1361929.0}, {"date": "2022-06-16", "close": 5.38, "volume": 901984.0}, {"date": "2022-06-17", "close": 5.23, "volume": 859755.0}, {"date": "2022-06-21", "close": 5.6, "volume": 395259.0}, {"date": "2022-06-22", "close": 5.74, "volume": 385081.0}, {"date": "2022-06-23", "close": 6.3, "volume": 617994.0}, {"date": "2022-06-24", "close": 6.28, "volume": 1879260.0}, {"date": "2022-06-27", "close": 5.97, "volume": 401588.0}, {"date": "2022-06-28", "close": 5.9, "volume": 825098.0}, {"date": "2022-06-29", "close": 5.57, "volume": 596434.0}, {"date": "2022-06-30", "close": 5.56, "volume": 805859.0}, {"date": "2022-07-01", "close": 5.49, "volume": 845716.0}, {"date": "2022-07-05", "close": 5.56, "volume": 938311.0}, {"date": "2022-07-06", "close": 5.85, "volume": 983489.0}, {"date": "2022-07-07", "close": 6.21, "volume": 2859398.0}, {"date": "2022-07-08", "close": 6.03, "volume": 991228.0}, {"date": "2022-07-11", "close": 5.85, "volume": 451122.0}, {"date": "2022-07-12", "close": 5.73, "volume": 511255.0}, {"date": "2022-07-13", "close": 5.44, "volume": 785156.0}, {"date": "2022-07-14", "close": 5.56, "volume": 390118.0}, {"date": "2022-07-15", "close": 5.99, "volume": 1066533.0}, {"date": "2022-07-18", "close": 6.19, "volume": 1388907.0}, {"date": "2022-07-19", "close": 6.28, "volume": 471191.0}, {"date": "2022-07-20", "close": 6.1, "volume": 672611.0}, {"date": "2022-07-21", "close": 6.51, "volume": 761908.0}, {"date": "2022-07-22", "close": 5.99, "volume": 271868.0}, {"date": "2022-07-25", "close": 5.76, "volume": 236427.0}, {"date": "2022-07-26", "close": 5.67, "volume": 299928.0}, {"date": "2022-07-27", "close": 5.86, "volume": 226300.0}, {"date": "2022-07-28", "close": 5.91, "volume": 180156.0}, {"date": "2022-07-29", "close": 5.96, "volume": 210805.0}, {"date": "2022-08-01", "close": 6.22, "volume": 260794.0}, {"date": "2022-08-02", "close": 6.76, "volume": 377081.0}, {"date": "2022-08-03", "close": 7.18, "volume": 1177221.0}, {"date": "2022-08-04", "close": 7.13, "volume": 326571.0}, {"date": "2022-08-05", "close": 7.25, "volume": 392347.0}, {"date": "2022-08-08", "close": 7.4, "volume": 434252.0}, {"date": "2022-08-09", "close": 6.7, "volume": 1607975.0}, {"date": "2022-08-10", "close": 7.86, "volume": 1052342.0}, {"date": "2022-08-11", "close": 8.25, "volume": 1126015.0}, {"date": "2022-08-12", "close": 8.2, "volume": 511246.0}, {"date": "2022-08-15", "close": 7.88, "volume": 373971.0}, {"date": "2022-08-16", "close": 8.0, "volume": 234951.0}, {"date": "2022-08-17", "close": 7.21, "volume": 299790.0}, {"date": "2022-08-18", "close": 6.98, "volume": 522542.0}, {"date": "2022-08-19", "close": 6.68, "volume": 216966.0}, {"date": "2022-08-22", "close": 6.79, "volume": 240700.0}, {"date": "2022-08-23", "close": 7.12, "volume": 342175.0}, {"date": "2022-08-24", "close": 7.03, "volume": 263934.0}, {"date": "2022-08-25", "close": 6.91, "volume": 186110.0}, {"date": "2022-08-26", "close": 6.54, "volume": 227625.0}, {"date": "2022-08-29", "close": 6.28, "volume": 154108.0}, {"date": "2022-08-30", "close": 6.16, "volume": 279485.0}, {"date": "2022-08-31", "close": 6.29, "volume": 261948.0}, {"date": "2022-09-01", "close": 6.62, "volume": 311526.0}, {"date": "2022-09-02", "close": 6.82, "volume": 658947.0}, {"date": "2022-09-06", "close": 7.26, "volume": 1302076.0}, {"date": "2022-09-07", "close": 7.61, "volume": 542657.0}, {"date": "2022-09-08", "close": 9.57, "volume": 6753531.0}, {"date": "2022-09-09", "close": 9.23, "volume": 1262511.0}, {"date": "2022-09-12", "close": 8.66, "volume": 964385.0}, {"date": "2022-09-13", "close": 8.18, "volume": 769480.0}, {"date": "2022-09-14", "close": 8.42, "volume": 853551.0}, {"date": "2022-09-15", "close": 8.97, "volume": 882294.0}, {"date": "2022-09-16", "close": 8.65, "volume": 4294767.0}, {"date": "2022-09-19", "close": 8.28, "volume": 599147.0}, {"date": "2022-09-20", "close": 8.07, "volume": 628802.0}, {"date": "2022-09-21", "close": 7.76, "volume": 389556.0}, {"date": "2022-09-22", "close": 7.6, "volume": 510140.0}, {"date": "2022-09-23", "close": 7.45, "volume": 748127.0}, {"date": "2022-09-26", "close": 7.45, "volume": 393604.0}, {"date": "2022-09-27", "close": 7.4, "volume": 427097.0}, {"date": "2022-09-28", "close": 7.84, "volume": 342346.0}, {"date": "2022-09-29", "close": 7.29, "volume": 394211.0}, {"date": "2022-09-30", "close": 6.62, "volume": 602775.0}, {"date": "2022-10-03", "close": 7.07, "volume": 524045.0}, {"date": "2022-10-04", "close": 7.66, "volume": 428052.0}, {"date": "2022-10-05", "close": 7.62, "volume": 494540.0}, {"date": "2022-10-06", "close": 7.45, "volume": 429958.0}, {"date": "2022-10-07", "close": 7.51, "volume": 960139.0}, {"date": "2022-10-10", "close": 7.64, "volume": 489707.0}, {"date": "2022-10-11", "close": 7.72, "volume": 344512.0}, {"date": "2022-10-12", "close": 7.78, "volume": 288148.0}, {"date": "2022-10-13", "close": 8.37, "volume": 504639.0}, {"date": "2022-10-14", "close": 7.96, "volume": 398069.0}, {"date": "2022-10-17", "close": 8.06, "volume": 558996.0}, {"date": "2022-10-18", "close": 7.97, "volume": 407124.0}, {"date": "2022-10-19", "close": 7.32, "volume": 507423.0}, {"date": "2022-10-20", "close": 7.29, "volume": 299121.0}, {"date": "2022-10-21", "close": 7.07, "volume": 580452.0}, {"date": "2022-10-24", "close": 7.1, "volume": 408273.0}, {"date": "2022-10-25", "close": 7.69, "volume": 817213.0}, {"date": "2022-10-26", "close": 7.75, "volume": 742529.0}, {"date": "2022-10-27", "close": 7.55, "volume": 296369.0}, {"date": "2022-10-28", "close": 7.72, "volume": 567065.0}, {"date": "2022-10-31", "close": 7.55, "volume": 605905.0}, {"date": "2022-11-01", "close": 7.69, "volume": 416475.0}, {"date": "2022-11-02", "close": 7.43, "volume": 475329.0}, {"date": "2022-11-03", "close": 7.44, "volume": 408608.0}, {"date": "2022-11-04", "close": 7.25, "volume": 414263.0}, {"date": "2022-11-07", "close": 7.31, "volume": 317672.0}, {"date": "2022-11-08", "close": 7.16, "volume": 707007.0}, {"date": "2022-11-09", "close": 5.09, "volume": 2706990.0}, {"date": "2022-11-10", "close": 5.53, "volume": 1640513.0}, {"date": "2022-11-11", "close": 6.15, "volume": 1416087.0}, {"date": "2022-11-14", "close": 6.12, "volume": 597134.0}, {"date": "2022-11-15", "close": 5.88, "volume": 694050.0}, {"date": "2022-11-16", "close": 5.58, "volume": 657777.0}, {"date": "2022-11-17", "close": 5.09, "volume": 581995.0}, {"date": "2022-11-18", "close": 4.98, "volume": 433897.0}, {"date": "2022-11-21", "close": 4.95, "volume": 511315.0}, {"date": "2022-11-22", "close": 5.06, "volume": 449652.0}, {"date": "2022-11-23", "close": 5.03, "volume": 382894.0}, {"date": "2022-11-25", "close": 5.1, "volume": 146591.0}, {"date": "2022-11-28", "close": 4.74, "volume": 508432.0}, {"date": "2022-11-29", "close": 4.63, "volume": 438863.0}, {"date": "2022-11-30", "close": 5.09, "volume": 575496.0}, {"date": "2022-12-01", "close": 5.55, "volume": 688098.0}, {"date": "2022-12-02", "close": 5.71, "volume": 365732.0}, {"date": "2022-12-05", "close": 5.67, "volume": 485936.0}, {"date": "2022-12-06", "close": 5.63, "volume": 274403.0}, {"date": "2022-12-07", "close": 5.69, "volume": 376936.0}, {"date": "2022-12-08", "close": 5.63, "volume": 419969.0}, {"date": "2022-12-09", "close": 4.96, "volume": 411015.0}, {"date": "2022-12-12", "close": 5.0, "volume": 245527.0}, {"date": "2022-12-13", "close": 5.22, "volume": 532309.0}, {"date": "2022-12-14", "close": 5.21, "volume": 507338.0}, {"date": "2022-12-15", "close": 5.11, "volume": 294637.0}, {"date": "2022-12-16", "close": 5.06, "volume": 651714.0}, {"date": "2022-12-19", "close": 4.7, "volume": 419094.0}, {"date": "2022-12-20", "close": 4.58, "volume": 431521.0}, {"date": "2022-12-21", "close": 4.78, "volume": 251216.0}, {"date": "2022-12-22", "close": 4.95, "volume": 254179.0}, {"date": "2022-12-23", "close": 4.62, "volume": 314672.0}, {"date": "2022-12-27", "close": 4.44, "volume": 381213.0}, {"date": "2022-12-28", "close": 4.32, "volume": 288693.0}, {"date": "2022-12-29", "close": 4.68, "volume": 267161.0}, {"date": "2022-12-30", "close": 4.94, "volume": 404803.0}, {"date": "2023-01-03", "close": 4.65, "volume": 450357.0}, {"date": "2023-01-04", "close": 4.6, "volume": 483247.0}, {"date": "2023-01-05", "close": 4.4, "volume": 433322.0}, {"date": "2023-01-06", "close": 4.72, "volume": 708919.0}, {"date": "2023-01-09", "close": 4.96, "volume": 586663.0}, {"date": "2023-01-10", "close": 4.98, "volume": 469247.0}, {"date": "2023-01-11", "close": 5.09, "volume": 388349.0}, {"date": "2023-01-12", "close": 5.22, "volume": 213249.0}, {"date": "2023-01-13", "close": 5.33, "volume": 445025.0}, {"date": "2023-01-17", "close": 5.44, "volume": 574767.0}, {"date": "2023-01-18", "close": 5.34, "volume": 426321.0}, {"date": "2023-01-19", "close": 5.06, "volume": 308072.0}, {"date": "2023-01-20", "close": 5.21, "volume": 515167.0}, {"date": "2023-01-23", "close": 5.25, "volume": 717702.0}, {"date": "2023-01-24", "close": 5.21, "volume": 630167.0}, {"date": "2023-01-25", "close": 5.25, "volume": 239757.0}, {"date": "2023-01-26", "close": 5.27, "volume": 257435.0}, {"date": "2023-01-27", "close": 5.54, "volume": 476960.0}, {"date": "2023-01-30", "close": 5.29, "volume": 290558.0}, {"date": "2023-01-31", "close": 5.28, "volume": 271780.0}, {"date": "2023-02-01", "close": 5.39, "volume": 480975.0}, {"date": "2023-02-02", "close": 5.44, "volume": 489132.0}, {"date": "2023-02-03", "close": 5.53, "volume": 413595.0}, {"date": "2023-02-06", "close": 5.24, "volume": 369119.0}, {"date": "2023-02-07", "close": 5.32, "volume": 282523.0}, {"date": "2023-02-08", "close": 5.09, "volume": 332405.0}, {"date": "2023-02-09", "close": 5.08, "volume": 242311.0}, {"date": "2023-02-10", "close": 4.98, "volume": 426000.0}, {"date": "2023-02-13", "close": 4.98, "volume": 286355.0}, {"date": "2023-02-14", "close": 5.2, "volume": 351463.0}, {"date": "2023-02-15", "close": 5.39, "volume": 323126.0}, {"date": "2023-02-16", "close": 5.62, "volume": 483888.0}, {"date": "2023-02-17", "close": 5.45, "volume": 317883.0}, {"date": "2023-02-21", "close": 5.16, "volume": 216638.0}, {"date": "2023-02-22", "close": 5.24, "volume": 187372.0}, {"date": "2023-02-23", "close": 5.21, "volume": 225342.0}, {"date": "2023-02-24", "close": 4.91, "volume": 246510.0}, {"date": "2023-02-27", "close": 5.04, "volume": 286331.0}, {"date": "2023-02-28", "close": 5.12, "volume": 240826.0}, {"date": "2023-03-01", "close": 4.79, "volume": 258094.0}, {"date": "2023-03-02", "close": 4.86, "volume": 321143.0}, {"date": "2023-03-03", "close": 5.13, "volume": 437765.0}, {"date": "2023-03-06", "close": 4.68, "volume": 1543241.0}, {"date": "2023-03-07", "close": 4.74, "volume": 644916.0}, {"date": "2023-03-08", "close": 5.6, "volume": 4538319.0}, {"date": "2023-03-09", "close": 5.79, "volume": 967549.0}, {"date": "2023-03-10", "close": 5.7, "volume": 668449.0}, {"date": "2023-03-13", "close": 5.87, "volume": 939216.0}, {"date": "2023-03-14", "close": 6.1, "volume": 811925.0}, {"date": "2023-03-15", "close": 5.97, "volume": 461699.0}, {"date": "2023-03-16", "close": 6.25, "volume": 801596.0}, {"date": "2023-03-17", "close": 6.27, "volume": 1447879.0}, {"date": "2023-03-20", "close": 6.33, "volume": 560306.0}, {"date": "2023-03-21", "close": 6.68, "volume": 1081042.0}, {"date": "2023-03-22", "close": 7.0, "volume": 2398142.0}, {"date": "2023-03-23", "close": 7.07, "volume": 1321000.0}, {"date": "2023-03-24", "close": 7.25, "volume": 671302.0}, {"date": "2023-03-27", "close": 7.28, "volume": 493371.0}, {"date": "2023-03-28", "close": 7.14, "volume": 386949.0}, {"date": "2023-03-29", "close": 7.2, "volume": 435977.0}, {"date": "2023-03-30", "close": 7.19, "volume": 229817.0}, {"date": "2023-03-31", "close": 7.43, "volume": 596820.0}, {"date": "2023-04-03", "close": 7.49, "volume": 483310.0}, {"date": "2023-04-04", "close": 7.76, "volume": 727548.0}, {"date": "2023-04-05", "close": 7.8, "volume": 357288.0}, {"date": "2023-04-06", "close": 7.85, "volume": 331775.0}, {"date": "2023-04-10", "close": 7.88, "volume": 764845.0}, {"date": "2023-04-11", "close": 7.88, "volume": 638740.0}, {"date": "2023-04-12", "close": 7.91, "volume": 423901.0}, {"date": "2023-04-13", "close": 7.52, "volume": 1256915.0}, {"date": "2023-04-14", "close": 7.46, "volume": 809534.0}, {"date": "2023-04-17", "close": 7.51, "volume": 531016.0}, {"date": "2023-04-18", "close": 7.86, "volume": 413349.0}, {"date": "2023-04-19", "close": 7.89, "volume": 416308.0}, {"date": "2023-04-20", "close": 7.87, "volume": 239423.0}, {"date": "2023-04-21", "close": 8.03, "volume": 361948.0}, {"date": "2023-04-24", "close": 7.84, "volume": 403295.0}, {"date": "2023-04-25", "close": 7.77, "volume": 206488.0}, {"date": "2023-04-26", "close": 7.82, "volume": 344404.0}, {"date": "2023-04-27", "close": 7.75, "volume": 514763.0}, {"date": "2023-04-28", "close": 8.15, "volume": 672533.0}, {"date": "2023-05-01", "close": 8.2, "volume": 365168.0}, {"date": "2023-05-02", "close": 8.0, "volume": 549999.0}, {"date": "2023-05-03", "close": 8.06, "volume": 544917.0}, {"date": "2023-05-04", "close": 8.01, "volume": 555544.0}, {"date": "2023-05-05", "close": 8.28, "volume": 364365.0}, {"date": "2023-05-08", "close": 8.5, "volume": 680011.0}, {"date": "2023-05-09", "close": 8.36, "volume": 567741.0}, {"date": "2023-05-10", "close": 8.26, "volume": 782201.0}, {"date": "2023-05-11", "close": 8.24, "volume": 424311.0}, {"date": "2023-05-12", "close": 8.54, "volume": 828893.0}, {"date": "2023-05-15", "close": 8.45, "volume": 520931.0}, {"date": "2023-05-16", "close": 8.285, "volume": 377730.0}, {"date": "2023-05-17", "close": 8.21, "volume": 328006.0}, {"date": "2023-05-18", "close": 8.23, "volume": 276207.0}, {"date": "2023-05-19", "close": 8.36, "volume": 596395.0}, {"date": "2023-05-22", "close": 8.31, "volume": 469870.0}, {"date": "2023-05-23", "close": 8.27, "volume": 586009.0}, {"date": "2023-05-24", "close": 8.21, "volume": 437405.0}, {"date": "2023-05-25", "close": 8.13, "volume": 751769.0}, {"date": "2023-05-26", "close": 7.9, "volume": 1421865.0}, {"date": "2023-05-30", "close": 8.01, "volume": 750335.0}, {"date": "2023-05-31", "close": 8.19, "volume": 1770290.0}, {"date": "2023-06-01", "close": 8.32, "volume": 516244.0}, {"date": "2023-06-02", "close": 8.46, "volume": 432703.0}, {"date": "2023-06-05", "close": 8.47, "volume": 355334.0}, {"date": "2023-06-06", "close": 8.55, "volume": 602230.0}, {"date": "2023-06-07", "close": 8.46, "volume": 1041940.0}, {"date": "2023-06-08", "close": 8.43, "volume": 730162.0}, {"date": "2023-06-09", "close": 8.5, "volume": 448537.0}, {"date": "2023-06-12", "close": 8.38, "volume": 508344.0}, {"date": "2023-06-13", "close": 8.91, "volume": 582988.0}, {"date": "2023-06-14", "close": 9.19, "volume": 738809.0}, {"date": "2023-06-15", "close": 9.15, "volume": 953698.0}, {"date": "2023-06-16", "close": 8.96, "volume": 783211.0}, {"date": "2023-06-20", "close": 9.22, "volume": 1670024.0}, {"date": "2023-06-21", "close": 9.09, "volume": 1006478.0}, {"date": "2023-06-22", "close": 9.11, "volume": 607337.0}, {"date": "2023-06-23", "close": 8.99, "volume": 6253874.0}, {"date": "2023-06-26", "close": 8.96, "volume": 1128409.0}, {"date": "2023-06-27", "close": 9.09, "volume": 1278853.0}, {"date": "2023-06-28", "close": 9.4, "volume": 785090.0}, {"date": "2023-06-29", "close": 9.34, "volume": 472028.0}, {"date": "2023-06-30", "close": 9.13, "volume": 562605.0}, {"date": "2023-07-03", "close": 8.94, "volume": 439241.0}, {"date": "2023-07-05", "close": 8.68, "volume": 892786.0}, {"date": "2023-07-06", "close": 8.82, "volume": 1703568.0}, {"date": "2023-07-07", "close": 8.69, "volume": 717926.0}, {"date": "2023-07-10", "close": 8.86, "volume": 738585.0}, {"date": "2023-07-11", "close": 8.83, "volume": 602176.0}, {"date": "2023-07-12", "close": 8.74, "volume": 565767.0}, {"date": "2023-07-13", "close": 8.78, "volume": 414442.0}, {"date": "2023-07-14", "close": 9.33, "volume": 1249647.0}, {"date": "2023-07-17", "close": 9.25, "volume": 819738.0}, {"date": "2023-07-18", "close": 9.23, "volume": 724270.0}, {"date": "2023-07-19", "close": 9.11, "volume": 605780.0}, {"date": "2023-07-20", "close": 9.08, "volume": 541342.0}, {"date": "2023-07-21", "close": 8.82, "volume": 1263040.0}, {"date": "2023-07-24", "close": 9.01, "volume": 627512.0}, {"date": "2023-07-25", "close": 9.11, "volume": 470501.0}, {"date": "2023-07-26", "close": 9.26, "volume": 532730.0}, {"date": "2023-07-27", "close": 9.01, "volume": 507369.0}, {"date": "2023-07-28", "close": 9.13, "volume": 371742.0}, {"date": "2023-07-31", "close": 9.39, "volume": 641699.0}, {"date": "2023-08-01", "close": 9.37, "volume": 514570.0}, {"date": "2023-08-02", "close": 9.18, "volume": 636886.0}, {"date": "2023-08-03", "close": 9.19, "volume": 384455.0}, {"date": "2023-08-04", "close": 8.99, "volume": 968314.0}, {"date": "2023-08-07", "close": 8.97, "volume": 498760.0}, {"date": "2023-08-08", "close": 8.68, "volume": 1144340.0}, {"date": "2023-08-09", "close": 8.06, "volume": 1825265.0}, {"date": "2023-08-10", "close": 8.25, "volume": 1157335.0}, {"date": "2023-08-11", "close": 8.16, "volume": 792323.0}, {"date": "2023-08-14", "close": 8.04, "volume": 848890.0}, {"date": "2023-08-15", "close": 7.98, "volume": 1238199.0}, {"date": "2023-08-16", "close": 7.66, "volume": 721514.0}, {"date": "2023-08-17", "close": 7.59, "volume": 1094542.0}, {"date": "2023-08-18", "close": 7.6, "volume": 532883.0}, {"date": "2023-08-21", "close": 7.77, "volume": 561093.0}, {"date": "2023-08-22", "close": 7.91, "volume": 750187.0}, {"date": "2023-08-23", "close": 7.64, "volume": 559347.0}, {"date": "2023-08-24", "close": 7.57, "volume": 482448.0}, {"date": "2023-08-25", "close": 7.57, "volume": 527767.0}, {"date": "2023-08-28", "close": 7.88, "volume": 657680.0}, {"date": "2023-08-29", "close": 8.09, "volume": 661889.0}, {"date": "2023-08-30", "close": 8.41, "volume": 824807.0}, {"date": "2023-08-31", "close": 8.21, "volume": 830436.0}, {"date": "2023-09-01", "close": 7.9, "volume": 551633.0}, {"date": "2023-09-05", "close": 7.62, "volume": 486978.0}, {"date": "2023-09-06", "close": 7.25, "volume": 2280813.0}, {"date": "2023-09-07", "close": 7.23, "volume": 766475.0}, {"date": "2023-09-08", "close": 7.2, "volume": 713953.0}, {"date": "2023-09-11", "close": 7.22, "volume": 509604.0}, {"date": "2023-09-12", "close": 7.04, "volume": 783479.0}, {"date": "2023-09-13", "close": 6.91, "volume": 603525.0}, {"date": "2023-09-14", "close": 6.87, "volume": 550770.0}, {"date": "2023-09-15", "close": 7.01, "volume": 1255607.0}, {"date": "2023-09-18", "close": 7.01, "volume": 1177275.0}, {"date": "2023-09-19", "close": 7.15, "volume": 1297502.0}, {"date": "2023-09-20", "close": 7.18, "volume": 1121575.0}, {"date": "2023-09-21", "close": 6.87, "volume": 487883.0}, {"date": "2023-09-22", "close": 6.94, "volume": 351717.0}, {"date": "2023-09-25", "close": 6.98, "volume": 563875.0}, {"date": "2023-09-26", "close": 6.77, "volume": 429367.0}, {"date": "2023-09-27", "close": 6.84, "volume": 646577.0}, {"date": "2023-09-28", "close": 6.9, "volume": 341178.0}, {"date": "2023-09-29", "close": 6.87, "volume": 560072.0}, {"date": "2023-10-02", "close": 6.57, "volume": 922789.0}, {"date": "2023-10-03", "close": 6.36, "volume": 867175.0}, {"date": "2023-10-04", "close": 6.38, "volume": 667763.0}, {"date": "2023-10-05", "close": 6.31, "volume": 661138.0}, {"date": "2023-10-06", "close": 6.62, "volume": 879190.0}, {"date": "2023-10-09", "close": 6.54, "volume": 431000.0}, {"date": "2023-10-10", "close": 6.64, "volume": 484890.0}, {"date": "2023-10-11", "close": 6.59, "volume": 406959.0}, {"date": "2023-10-12", "close": 6.28, "volume": 389115.0}, {"date": "2023-10-13", "close": 6.16, "volume": 493026.0}, {"date": "2023-10-16", "close": 6.21, "volume": 452606.0}, {"date": "2023-10-17", "close": 6.26, "volume": 453731.0}, {"date": "2023-10-18", "close": 6.07, "volume": 419300.0}, {"date": "2023-10-19", "close": 5.53, "volume": 3398376.0}, {"date": "2023-10-20", "close": 5.36, "volume": 1232550.0}, {"date": "2023-10-23", "close": 5.21, "volume": 1362828.0}, {"date": "2023-10-24", "close": 5.65, "volume": 2252794.0}, {"date": "2023-10-25", "close": 5.52, "volume": 2011326.0}, {"date": "2023-10-26", "close": 5.7, "volume": 1179818.0}, {"date": "2023-10-27", "close": 5.63, "volume": 902485.0}, {"date": "2023-10-30", "close": 5.71, "volume": 831745.0}, {"date": "2023-10-31", "close": 5.83, "volume": 538589.0}, {"date": "2023-11-01", "close": 5.7, "volume": 1062326.0}, {"date": "2023-11-02", "close": 5.94, "volume": 1085289.0}, {"date": "2023-11-03", "close": 6.11, "volume": 1001726.0}, {"date": "2023-11-06", "close": 5.87, "volume": 631992.0}, {"date": "2023-11-07", "close": 6.2, "volume": 741924.0}, {"date": "2023-11-08", "close": 5.82, "volume": 1333161.0}, {"date": "2023-11-09", "close": 5.62, "volume": 788674.0}, {"date": "2023-11-10", "close": 5.61, "volume": 979172.0}, {"date": "2023-11-13", "close": 5.65, "volume": 598822.0}, {"date": "2023-11-14", "close": 6.21, "volume": 726626.0}, {"date": "2023-11-15", "close": 6.12, "volume": 692004.0}, {"date": "2023-11-16", "close": 6.12, "volume": 686304.0}, {"date": "2023-11-17", "close": 6.17, "volume": 640566.0}, {"date": "2023-11-20", "close": 6.2, "volume": 414227.0}, {"date": "2023-11-21", "close": 6.16, "volume": 510440.0}, {"date": "2023-11-22", "close": 6.4, "volume": 574449.0}, {"date": "2023-11-24", "close": 6.55, "volume": 275673.0}, {"date": "2023-11-27", "close": 6.61, "volume": 631148.0}, {"date": "2023-11-28", "close": 6.68, "volume": 546200.0}, {"date": "2023-11-29", "close": 6.75, "volume": 405504.0}, {"date": "2023-11-30", "close": 6.87, "volume": 694021.0}, {"date": "2023-12-01", "close": 6.55, "volume": 1484588.0}, {"date": "2023-12-04", "close": 6.63, "volume": 1601044.0}, {"date": "2023-12-05", "close": 6.48, "volume": 742958.0}, {"date": "2023-12-06", "close": 6.65, "volume": 5166457.0}, {"date": "2023-12-07", "close": 6.63, "volume": 757840.0}, {"date": "2023-12-08", "close": 6.69, "volume": 906763.0}, {"date": "2023-12-11", "close": 6.69, "volume": 549387.0}, {"date": "2023-12-12", "close": 6.77, "volume": 3223848.0}, {"date": "2023-12-13", "close": 7.05, "volume": 835233.0}, {"date": "2023-12-14", "close": 7.52, "volume": 1342839.0}, {"date": "2023-12-15", "close": 7.27, "volume": 1392914.0}, {"date": "2023-12-18", "close": 7.24, "volume": 664300.0}, {"date": "2023-12-19", "close": 7.42, "volume": 820921.0}, {"date": "2023-12-20", "close": 7.31, "volume": 595094.0}, {"date": "2023-12-21", "close": 7.6, "volume": 515201.0}, {"date": "2023-12-22", "close": 7.67, "volume": 475893.0}, {"date": "2023-12-26", "close": 7.83, "volume": 362424.0}, {"date": "2023-12-27", "close": 7.91, "volume": 454992.0}, {"date": "2023-12-28", "close": 7.88, "volume": 817078.0}, {"date": "2023-12-29", "close": 7.83, "volume": 998097.0}, {"date": "2024-01-02", "close": 7.9, "volume": 1082912.0}, {"date": "2024-01-03", "close": 7.31, "volume": 1434106.0}, {"date": "2024-01-04", "close": 7.55, "volume": 1563959.0}, {"date": "2024-01-05", "close": 7.5, "volume": 2153880.0}, {"date": "2024-01-08", "close": 7.55, "volume": 1225118.0}, {"date": "2024-01-09", "close": 7.49, "volume": 798181.0}, {"date": "2024-01-10", "close": 7.14, "volume": 709977.0}, {"date": "2024-01-11", "close": 7.04, "volume": 885994.0}, {"date": "2024-01-12", "close": 6.85, "volume": 1125864.0}, {"date": "2024-01-16", "close": 6.85, "volume": 872951.0}, {"date": "2024-01-17", "close": 6.67, "volume": 1884208.0}, {"date": "2024-01-18", "close": 6.76, "volume": 853888.0}, {"date": "2024-01-19", "close": 6.82, "volume": 643946.0}, {"date": "2024-01-22", "close": 7.07, "volume": 701208.0}, {"date": "2024-01-23", "close": 6.92, "volume": 463366.0}, {"date": "2024-01-24", "close": 6.66, "volume": 1337542.0}, {"date": "2024-01-25", "close": 6.48, "volume": 2248081.0}, {"date": "2024-01-26", "close": 6.43, "volume": 832394.0}, {"date": "2024-01-29", "close": 6.59, "volume": 1292287.0}, {"date": "2024-01-30", "close": 6.13, "volume": 1253122.0}, {"date": "2024-01-31", "close": 5.98, "volume": 1162065.0}, {"date": "2024-02-01", "close": 5.64, "volume": 5625804.0}, {"date": "2024-02-02", "close": 6.01, "volume": 2160083.0}, {"date": "2024-02-05", "close": 5.7, "volume": 1714109.0}, {"date": "2024-02-06", "close": 6.0, "volume": 1117277.0}, {"date": "2024-02-07", "close": 6.01, "volume": 831453.0}, {"date": "2024-02-08", "close": 6.47, "volume": 1010489.0}, {"date": "2024-02-09", "close": 6.64, "volume": 899397.0}, {"date": "2024-02-12", "close": 6.99, "volume": 1429802.0}, {"date": "2024-02-13", "close": 6.61, "volume": 1231294.0}, {"date": "2024-02-14", "close": 6.91, "volume": 972457.0}, {"date": "2024-02-15", "close": 6.94, "volume": 830141.0}, {"date": "2024-02-16", "close": 6.62, "volume": 1067388.0}, {"date": "2024-02-20", "close": 6.68, "volume": 625503.0}, {"date": "2024-02-21", "close": 6.31, "volume": 1081155.0}, {"date": "2024-02-22", "close": 6.26, "volume": 695482.0}, {"date": "2024-02-23", "close": 6.23, "volume": 880625.0}, {"date": "2024-02-26", "close": 6.39, "volume": 727451.0}, {"date": "2024-02-27", "close": 6.7, "volume": 1245086.0}, {"date": "2024-02-28", "close": 8.71, "volume": 11525240.0}, {"date": "2024-02-29", "close": 8.35, "volume": 2673355.0}, {"date": "2024-03-01", "close": 7.785, "volume": 1993729.0}, {"date": "2024-03-04", "close": 7.76, "volume": 1651595.0}, {"date": "2024-03-05", "close": 7.38, "volume": 1434370.0}, {"date": "2024-03-06", "close": 7.24, "volume": 1162934.0}, {"date": "2024-03-07", "close": 7.215, "volume": 1079693.0}, {"date": "2024-03-08", "close": 7.21, "volume": 1413666.0}, {"date": "2024-03-11", "close": 7.09, "volume": 1129063.0}, {"date": "2024-03-12", "close": 6.88, "volume": 960947.0}, {"date": "2024-03-13", "close": 6.61, "volume": 864375.0}, {"date": "2024-03-14", "close": 6.38, "volume": 1112315.0}, {"date": "2024-03-15", "close": 6.36, "volume": 1252460.0}, {"date": "2024-03-18", "close": 6.27, "volume": 841257.0}, {"date": "2024-03-19", "close": 6.32, "volume": 1282728.0}, {"date": "2024-03-20", "close": 6.25, "volume": 1214954.0}, {"date": "2024-03-21", "close": 6.08, "volume": 850290.0}, {"date": "2024-03-22", "close": 5.93, "volume": 601747.0}, {"date": "2024-03-25", "close": 6.04, "volume": 850785.0}, {"date": "2024-03-26", "close": 5.95, "volume": 693222.0}, {"date": "2024-03-27", "close": 6.02, "volume": 874470.0}, {"date": "2024-03-28", "close": 6.17, "volume": 1372472.0}, {"date": "2024-04-01", "close": 6.2, "volume": 890775.0}, {"date": "2024-04-02", "close": 5.99, "volume": 1119012.0}, {"date": "2024-04-03", "close": 6.05, "volume": 1081374.0}, {"date": "2024-04-04", "close": 6.01, "volume": 731769.0}, {"date": "2024-04-05", "close": 6.18, "volume": 1684829.0}, {"date": "2024-04-08", "close": 6.29, "volume": 965229.0}, {"date": "2024-04-09", "close": 6.29, "volume": 738780.0}, {"date": "2024-04-10", "close": 6.14, "volume": 942709.0}, {"date": "2024-04-11", "close": 6.13, "volume": 674240.0}, {"date": "2024-04-12", "close": 6.05, "volume": 732021.0}, {"date": "2024-04-15", "close": 5.85, "volume": 1259438.0}, {"date": "2024-04-16", "close": 5.62, "volume": 875773.0}, {"date": "2024-04-17", "close": 5.69, "volume": 670715.0}, {"date": "2024-04-18", "close": 5.71, "volume": 801524.0}, {"date": "2024-04-19", "close": 5.71, "volume": 859166.0}, {"date": "2024-04-22", "close": 5.87, "volume": 1071433.0}, {"date": "2024-04-23", "close": 6.11, "volume": 1893754.0}, {"date": "2024-04-24", "close": 6.17, "volume": 1397448.0}, {"date": "2024-04-25", "close": 6.16, "volume": 864655.0}, {"date": "2024-04-26", "close": 6.2, "volume": 647258.0}, {"date": "2024-04-29", "close": 6.26, "volume": 727012.0}, {"date": "2024-04-30", "close": 6.18, "volume": 683701.0}, {"date": "2024-05-01", "close": 6.45, "volume": 865179.0}, {"date": "2024-05-02", "close": 6.53, "volume": 771707.0}, {"date": "2024-05-03", "close": 6.66, "volume": 1332465.0}, {"date": "2024-05-06", "close": 6.91, "volume": 890896.0}, {"date": "2024-05-07", "close": 6.98, "volume": 1223973.0}, {"date": "2024-05-08", "close": 6.98, "volume": 1920775.0}, {"date": "2024-05-09", "close": 7.12, "volume": 1973541.0}, {"date": "2024-05-10", "close": 6.86, "volume": 1318182.0}, {"date": "2024-05-13", "close": 7.17, "volume": 1960881.0}, {"date": "2024-05-14", "close": 7.39, "volume": 997619.0}, {"date": "2024-05-15", "close": 7.49, "volume": 652076.0}, {"date": "2024-05-16", "close": 7.37, "volume": 581042.0}, {"date": "2024-05-17", "close": 7.39, "volume": 645928.0}, {"date": "2024-05-20", "close": 7.51, "volume": 1125111.0}, {"date": "2024-05-21", "close": 7.48, "volume": 645135.0}, {"date": "2024-05-22", "close": 5.81, "volume": 16415690.0}, {"date": "2024-05-23", "close": 5.8, "volume": 5024491.0}, {"date": "2024-05-24", "close": 5.7, "volume": 3420910.0}, {"date": "2024-05-28", "close": 5.75, "volume": 2658064.0}, {"date": "2024-05-29", "close": 5.64, "volume": 1721737.0}, {"date": "2024-05-30", "close": 5.57, "volume": 1961483.0}, {"date": "2024-05-31", "close": 5.57, "volume": 1354914.0}, {"date": "2024-06-03", "close": 5.51, "volume": 1184525.0}, {"date": "2024-06-04", "close": 5.55, "volume": 1172684.0}, {"date": "2024-06-05", "close": 5.75, "volume": 1062002.0}, {"date": "2024-06-06", "close": 5.8, "volume": 631792.0}, {"date": "2024-06-07", "close": 5.65, "volume": 787528.0}, {"date": "2024-06-10", "close": 5.35, "volume": 1623419.0}, {"date": "2024-06-11", "close": 5.28, "volume": 1403152.0}, {"date": "2024-06-12", "close": 5.47, "volume": 1369938.0}, {"date": "2024-06-13", "close": 5.42, "volume": 1026382.0}, {"date": "2024-06-14", "close": 5.28, "volume": 1305479.0}, {"date": "2024-06-17", "close": 5.24, "volume": 997508.0}, {"date": "2024-06-18", "close": 5.29, "volume": 1261298.0}, {"date": "2024-06-20", "close": 5.28, "volume": 628064.0}, {"date": "2024-06-21", "close": 5.29, "volume": 1312733.0}, {"date": "2024-06-24", "close": 5.31, "volume": 1417886.0}, {"date": "2024-06-25", "close": 4.81, "volume": 1885851.0}, {"date": "2024-06-26", "close": 4.81, "volume": 1662007.0}, {"date": "2024-06-27", "close": 4.88, "volume": 1304790.0}, {"date": "2024-06-28", "close": 4.91, "volume": 4252721.0}, {"date": "2024-07-01", "close": 5.0, "volume": 2151393.0}, {"date": "2024-07-02", "close": 5.06, "volume": 1303035.0}, {"date": "2024-07-03", "close": 5.07, "volume": 363225.0}, {"date": "2024-07-05", "close": 5.16, "volume": 570818.0}, {"date": "2024-07-08", "close": 5.08, "volume": 873036.0}, {"date": "2024-07-09", "close": 5.1, "volume": 811316.0}, {"date": "2024-07-10", "close": 5.04, "volume": 1349176.0}, {"date": "2024-07-11", "close": 5.49, "volume": 2136336.0}, {"date": "2024-07-12", "close": 5.33, "volume": 1530601.0}, {"date": "2024-07-15", "close": 5.48, "volume": 1564817.0}, {"date": "2024-07-16", "close": 5.66, "volume": 3851700.0}, {"date": "2024-07-17", "close": 5.75, "volume": 5293505.0}, {"date": "2024-07-18", "close": 5.5, "volume": 3246837.0}, {"date": "2024-07-19", "close": 5.5, "volume": 945863.0}, {"date": "2024-07-22", "close": 5.58, "volume": 759570.0}, {"date": "2024-07-23", "close": 5.57, "volume": 861555.0}, {"date": "2024-07-24", "close": 5.5, "volume": 748203.0}, {"date": "2024-07-25", "close": 5.54, "volume": 1037785.0}, {"date": "2024-07-26", "close": 5.58, "volume": 932577.0}, {"date": "2024-07-29", "close": 5.53, "volume": 916389.0}, {"date": "2024-07-30", "close": 5.59, "volume": 1022823.0}, {"date": "2024-07-31", "close": 5.51, "volume": 1581562.0}, {"date": "2024-08-01", "close": 5.61, "volume": 1598576.0}, {"date": "2024-08-02", "close": 5.61, "volume": 3270293.0}, {"date": "2024-08-05", "close": 5.51, "volume": 1957228.0}, {"date": "2024-08-06", "close": 5.55, "volume": 1898439.0}, {"date": "2024-08-07", "close": 5.51, "volume": 2291481.0}, {"date": "2024-08-08", "close": 5.93, "volume": 3495865.0}, {"date": "2024-08-09", "close": 5.6, "volume": 1994944.0}, {"date": "2024-08-12", "close": 5.5, "volume": 2162145.0}, {"date": "2024-08-13", "close": 5.84, "volume": 1511598.0}, {"date": "2024-08-14", "close": 5.68, "volume": 711069.0}, {"date": "2024-08-15", "close": 5.84, "volume": 853641.0}, {"date": "2024-08-16", "close": 5.65, "volume": 1522645.0}, {"date": "2024-08-19", "close": 5.81, "volume": 1819290.0}, {"date": "2024-08-20", "close": 5.72, "volume": 1040768.0}, {"date": "2024-08-21", "close": 5.78, "volume": 1360076.0}, {"date": "2024-08-22", "close": 6.02, "volume": 1839597.0}, {"date": "2024-08-23", "close": 6.18, "volume": 1583956.0}, {"date": "2024-08-26", "close": 6.46, "volume": 2250725.0}, {"date": "2024-08-27", "close": 6.27, "volume": 1273108.0}, {"date": "2024-08-28", "close": 6.24, "volume": 1658602.0}, {"date": "2024-08-29", "close": 6.26, "volume": 1191908.0}, {"date": "2024-08-30", "close": 6.31, "volume": 2133731.0}, {"date": "2024-09-03", "close": 6.49, "volume": 1758542.0}, {"date": "2024-09-04", "close": 6.7, "volume": 1194062.0}, {"date": "2024-09-05", "close": 6.99, "volume": 2621054.0}, {"date": "2024-09-06", "close": 6.95, "volume": 1510569.0}, {"date": "2024-09-09", "close": 6.97, "volume": 1581972.0}, {"date": "2024-09-10", "close": 6.74, "volume": 1154495.0}, {"date": "2024-09-11", "close": 6.74, "volume": 802636.0}, {"date": "2024-09-12", "close": 6.9, "volume": 1333252.0}, {"date": "2024-09-13", "close": 6.94, "volume": 1285955.0}, {"date": "2024-09-16", "close": 6.85, "volume": 1122505.0}, {"date": "2024-09-17", "close": 6.83, "volume": 1252274.0}, {"date": "2024-09-18", "close": 6.74, "volume": 1459206.0}, {"date": "2024-09-19", "close": 6.86, "volume": 1338072.0}, {"date": "2024-09-20", "close": 6.81, "volume": 6819217.0}, {"date": "2024-09-23", "close": 6.89, "volume": 1203872.0}, {"date": "2024-09-24", "close": 6.94, "volume": 1086246.0}, {"date": "2024-09-25", "close": 6.91, "volume": 1195338.0}, {"date": "2024-09-26", "close": 6.98, "volume": 1253649.0}, {"date": "2024-09-27", "close": 6.94, "volume": 993804.0}, {"date": "2024-09-30", "close": 7.0, "volume": 868788.0}, {"date": "2024-10-01", "close": 6.89, "volume": 1018612.0}, {"date": "2024-10-02", "close": 6.97, "volume": 558129.0}, {"date": "2024-10-03", "close": 6.86, "volume": 959061.0}, {"date": "2024-10-04", "close": 6.91, "volume": 933933.0}, {"date": "2024-10-07", "close": 6.67, "volume": 2135552.0}, {"date": "2024-10-08", "close": 6.82, "volume": 1297468.0}, {"date": "2024-10-09", "close": 6.89, "volume": 700810.0}, {"date": "2024-10-10", "close": 6.89, "volume": 799431.0}, {"date": "2024-10-11", "close": 6.96, "volume": 1265877.0}, {"date": "2024-10-14", "close": 7.13, "volume": 856953.0}, {"date": "2024-10-15", "close": 7.1, "volume": 914869.0}, {"date": "2024-10-16", "close": 7.31, "volume": 1014001.0}, {"date": "2024-10-17", "close": 7.21, "volume": 1014993.0}, {"date": "2024-10-18", "close": 7.07, "volume": 1422746.0}, {"date": "2024-10-21", "close": 7.04, "volume": 1039703.0}, {"date": "2024-10-22", "close": 7.27, "volume": 810455.0}, {"date": "2024-10-23", "close": 6.99, "volume": 1500461.0}, {"date": "2024-10-24", "close": 7.01, "volume": 755363.0}, {"date": "2024-10-25", "close": 6.85, "volume": 1102373.0}, {"date": "2024-10-28", "close": 6.93, "volume": 674213.0}, {"date": "2024-10-29", "close": 6.82, "volume": 1032525.0}, {"date": "2024-10-30", "close": 6.81, "volume": 749366.0}, {"date": "2024-10-31", "close": 6.71, "volume": 1019114.0}, {"date": "2024-11-01", "close": 6.81, "volume": 892774.0}, {"date": "2024-11-04", "close": 6.71, "volume": 868506.0}, {"date": "2024-11-05", "close": 6.86, "volume": 1219103.0}, {"date": "2024-11-06", "close": 7.13, "volume": 2696565.0}, {"date": "2024-11-07", "close": 7.68, "volume": 5778136.0}, {"date": "2024-11-08", "close": 7.36, "volume": 3799092.0}, {"date": "2024-11-11", "close": 7.39, "volume": 2020567.0}, {"date": "2024-11-12", "close": 7.4, "volume": 1669633.0}, {"date": "2024-11-13", "close": 7.22, "volume": 3725650.0}, {"date": "2024-11-14", "close": 7.23, "volume": 1222029.0}, {"date": "2024-11-15", "close": 7.14, "volume": 1009023.0}, {"date": "2024-11-18", "close": 7.01, "volume": 4454442.0}, {"date": "2024-11-19", "close": 7.24, "volume": 1549214.0}, {"date": "2024-11-20", "close": 7.22, "volume": 1224543.0}, {"date": "2024-11-21", "close": 7.31, "volume": 2106408.0}, {"date": "2024-11-22", "close": 7.4, "volume": 1515048.0}, {"date": "2024-11-25", "close": 7.6, "volume": 3313907.0}, {"date": "2024-11-26", "close": 7.49, "volume": 1236075.0}, {"date": "2024-11-27", "close": 7.51, "volume": 1295063.0}, {"date": "2024-11-29", "close": 7.52, "volume": 668824.0}, {"date": "2024-12-02", "close": 7.51, "volume": 1234642.0}, {"date": "2024-12-03", "close": 7.46, "volume": 1010989.0}, {"date": "2024-12-04", "close": 7.33, "volume": 1035274.0}, {"date": "2024-12-05", "close": 7.22, "volume": 884459.0}, {"date": "2024-12-06", "close": 7.34, "volume": 1194325.0}, {"date": "2024-12-09", "close": 7.43, "volume": 1285733.0}, {"date": "2024-12-10", "close": 7.18, "volume": 3747870.0}, {"date": "2024-12-11", "close": 7.19, "volume": 1096883.0}, {"date": "2024-12-12", "close": 7.22, "volume": 646497.0}, {"date": "2024-12-13", "close": 7.17, "volume": 1128756.0}, {"date": "2024-12-16", "close": 7.75, "volume": 2211403.0}, {"date": "2024-12-17", "close": 7.48, "volume": 1089945.0}, {"date": "2024-12-18", "close": 7.09, "volume": 1696202.0}, {"date": "2024-12-19", "close": 7.05, "volume": 1474661.0}, {"date": "2024-12-20", "close": 7.29, "volume": 2266311.0}, {"date": "2024-12-23", "close": 7.26, "volume": 1316510.0}, {"date": "2024-12-24", "close": 7.29, "volume": 377670.0}, {"date": "2024-12-26", "close": 7.44, "volume": 564789.0}, {"date": "2024-12-27", "close": 7.49, "volume": 1234274.0}, {"date": "2024-12-30", "close": 7.4, "volume": 936672.0}, {"date": "2024-12-31", "close": 7.37, "volume": 1059475.0}, {"date": "2025-01-02", "close": 7.55, "volume": 1017886.0}, {"date": "2025-01-03", "close": 7.84, "volume": 1624345.0}, {"date": "2025-01-06", "close": 7.65, "volume": 1332660.0}, {"date": "2025-01-07", "close": 7.52, "volume": 892849.0}, {"date": "2025-01-08", "close": 7.7, "volume": 1345981.0}, {"date": "2025-01-10", "close": 7.73, "volume": 1046757.0}, {"date": "2025-01-13", "close": 7.73, "volume": 1026330.0}, {"date": "2025-01-14", "close": 7.76, "volume": 793493.0}, {"date": "2025-01-15", "close": 7.97, "volume": 1682246.0}, {"date": "2025-01-16", "close": 7.98, "volume": 1342806.0}, {"date": "2025-01-17", "close": 7.99, "volume": 1158246.0}, {"date": "2025-01-21", "close": 8.0, "volume": 1249946.0}, {"date": "2025-01-22", "close": 7.97, "volume": 805035.0}, {"date": "2025-01-23", "close": 7.99, "volume": 829035.0}, {"date": "2025-01-24", "close": 7.97, "volume": 762020.0}, {"date": "2025-01-27", "close": 8.0, "volume": 728833.0}, {"date": "2025-01-28", "close": 8.17, "volume": 1448361.0}, {"date": "2025-01-29", "close": 8.08, "volume": 829732.0}, {"date": "2025-01-30", "close": 8.12, "volume": 658440.0}, {"date": "2025-01-31", "close": 7.97, "volume": 915526.0}, {"date": "2025-02-03", "close": 8.04, "volume": 693546.0}, {"date": "2025-02-04", "close": 8.05, "volume": 506881.0}, {"date": "2025-02-05", "close": 8.15, "volume": 653450.0}, {"date": "2025-02-06", "close": 7.98, "volume": 632285.0}, {"date": "2025-02-07", "close": 7.91, "volume": 580534.0}, {"date": "2025-02-10", "close": 8.06, "volume": 783611.0}, {"date": "2025-02-11", "close": 7.94, "volume": 552319.0}, {"date": "2025-02-12", "close": 7.86, "volume": 364770.0}, {"date": "2025-02-13", "close": 7.99, "volume": 545102.0}, {"date": "2025-02-14", "close": 7.97, "volume": 511799.0}, {"date": "2025-02-18", "close": 8.0, "volume": 924912.0}, {"date": "2025-02-19", "close": 7.99, "volume": 1900749.0}, {"date": "2025-02-20", "close": 7.89, "volume": 987759.0}, {"date": "2025-02-21", "close": 7.7, "volume": 1769367.0}, {"date": "2025-02-24", "close": 7.59, "volume": 1355260.0}, {"date": "2025-02-25", "close": 7.52, "volume": 4344896.0}, {"date": "2025-02-26", "close": 7.51, "volume": 2208085.0}, {"date": "2025-02-27", "close": 7.74, "volume": 4483857.0}, {"date": "2025-02-28", "close": 7.79, "volume": 2917776.0}, {"date": "2025-03-03", "close": 7.91, "volume": 2187247.0}, {"date": "2025-03-04", "close": 8.02, "volume": 2835894.0}, {"date": "2025-03-05", "close": 8.16, "volume": 3350039.0}, {"date": "2025-03-06", "close": 7.88, "volume": 1808663.0}, {"date": "2025-03-07", "close": 7.59, "volume": 1430610.0}, {"date": "2025-03-10", "close": 7.11, "volume": 3070477.0}, {"date": "2025-03-11", "close": 6.95, "volume": 3155801.0}, {"date": "2025-03-12", "close": 6.85, "volume": 1225148.0}, {"date": "2025-03-13", "close": 6.99, "volume": 1382079.0}, {"date": "2025-03-14", "close": 6.92, "volume": 1700442.0}, {"date": "2025-03-17", "close": 6.89, "volume": 2874916.0}, {"date": "2025-03-18", "close": 6.74, "volume": 2300220.0}, {"date": "2025-03-19", "close": 6.81, "volume": 3238986.0}, {"date": "2025-03-20", "close": 6.82, "volume": 1724611.0}, {"date": "2025-03-21", "close": 6.85, "volume": 3135738.0}, {"date": "2025-03-24", "close": 6.76, "volume": 2208658.0}, {"date": "2025-03-25", "close": 6.77, "volume": 3055067.0}, {"date": "2025-03-26", "close": 6.6, "volume": 2511374.0}, {"date": "2025-03-27", "close": 6.77, "volume": 2114456.0}, {"date": "2025-03-28", "close": 6.7, "volume": 1306616.0}, {"date": "2025-03-31", "close": 6.66, "volume": 1372790.0}, {"date": "2025-04-01", "close": 6.63, "volume": 1254606.0}, {"date": "2025-04-02", "close": 6.63, "volume": 1599691.0}, {"date": "2025-04-03", "close": 6.74, "volume": 2052567.0}, {"date": "2025-04-04", "close": 6.64, "volume": 2298738.0}, {"date": "2025-04-07", "close": 6.51, "volume": 2577754.0}, {"date": "2025-04-08", "close": 6.53, "volume": 3325308.0}, {"date": "2025-04-09", "close": 6.91, "volume": 3323241.0}, {"date": "2025-04-10", "close": 6.77, "volume": 2573754.0}, {"date": "2025-04-11", "close": 6.84, "volume": 1837012.0}, {"date": "2025-04-14", "close": 6.85, "volume": 1178842.0}, {"date": "2025-04-15", "close": 6.82, "volume": 907723.0}, {"date": "2025-04-16", "close": 6.71, "volume": 855329.0}, {"date": "2025-04-17", "close": 6.7, "volume": 1092126.0}, {"date": "2025-04-21", "close": 6.16, "volume": 1538674.0}, {"date": "2025-04-22", "close": 6.13, "volume": 1307002.0}, {"date": "2025-04-23", "close": 6.37, "volume": 1383801.0}, {"date": "2025-04-24", "close": 6.49, "volume": 1336839.0}, {"date": "2025-04-25", "close": 6.53, "volume": 934060.0}, {"date": "2025-04-28", "close": 6.53, "volume": 1178002.0}, {"date": "2025-04-29", "close": 6.56, "volume": 856600.0}, {"date": "2025-04-30", "close": 6.57, "volume": 752871.0}, {"date": "2025-05-01", "close": 6.52, "volume": 944336.0}, {"date": "2025-05-02", "close": 6.8, "volume": 1539985.0}, {"date": "2025-05-05", "close": 6.62, "volume": 1228312.0}, {"date": "2025-05-06", "close": 6.55, "volume": 1989752.0}, {"date": "2025-05-07", "close": 5.51, "volume": 3846194.0}, {"date": "2025-05-08", "close": 5.81, "volume": 2882208.0}, {"date": "2025-05-09", "close": 5.73, "volume": 2860646.0}, {"date": "2025-05-12", "close": 5.85, "volume": 2204167.0}, {"date": "2025-05-13", "close": 5.87, "volume": 2026303.0}, {"date": "2025-05-14", "close": 5.74, "volume": 1622667.0}, {"date": "2025-05-15", "close": 5.79, "volume": 1939846.0}, {"date": "2025-05-16", "close": 5.84, "volume": 1259194.0}, {"date": "2025-05-19", "close": 5.84, "volume": 1007862.0}, {"date": "2025-05-20", "close": 5.83, "volume": 1210066.0}, {"date": "2025-05-21", "close": 5.67, "volume": 1149933.0}, {"date": "2025-05-22", "close": 5.63, "volume": 1182910.0}, {"date": "2025-05-23", "close": 5.49, "volume": 1952338.0}, {"date": "2025-05-27", "close": 6.06, "volume": 3801051.0}, {"date": "2025-05-28", "close": 6.04, "volume": 2398467.0}, {"date": "2025-05-29", "close": 5.91, "volume": 2731155.0}, {"date": "2025-05-30", "close": 5.94, "volume": 1492748.0}, {"date": "2025-06-02", "close": 5.88, "volume": 1793898.0}, {"date": "2025-06-03", "close": 5.96, "volume": 1863712.0}, {"date": "2025-06-04", "close": 5.95, "volume": 1336217.0}, {"date": "2025-06-05", "close": 5.93, "volume": 1350283.0}, {"date": "2025-06-06", "close": 5.84, "volume": 923460.0}, {"date": "2025-06-09", "close": 5.88, "volume": 1692967.0}, {"date": "2025-06-10", "close": 5.72, "volume": 1264959.0}, {"date": "2025-06-11", "close": 5.6, "volume": 2030970.0}, {"date": "2025-06-12", "close": 5.42, "volume": 1827501.0}, {"date": "2025-06-13", "close": 5.26, "volume": 1265582.0}, {"date": "2025-06-16", "close": 5.17, "volume": 2064278.0}, {"date": "2025-06-17", "close": 5.04, "volume": 1620210.0}, {"date": "2025-06-18", "close": 4.93, "volume": 3077134.0}, {"date": "2025-06-20", "close": 4.83, "volume": 2696468.0}, {"date": "2025-06-23", "close": 4.96, "volume": 3263876.0}, {"date": "2025-06-24", "close": 5.08, "volume": 3234362.0}, {"date": "2025-06-25", "close": 4.95, "volume": 1638705.0}, {"date": "2025-06-26", "close": 5.08, "volume": 1994777.0}, {"date": "2025-06-27", "close": 5.15, "volume": 5233793.0}, {"date": "2025-06-30", "close": 5.17, "volume": 2463094.0}, {"date": "2025-07-01", "close": 4.99, "volume": 1757348.0}, {"date": "2025-07-02", "close": 4.775, "volume": 3083158.0}, {"date": "2025-07-03", "close": 4.79, "volume": 1379650.0}, {"date": "2025-07-07", "close": 4.675, "volume": 2060591.0}, {"date": "2025-07-08", "close": 4.73, "volume": 2728832.0}, {"date": "2025-07-09", "close": 4.75, "volume": 1580995.0}, {"date": "2025-07-10", "close": 4.73, "volume": 3510403.0}, {"date": "2025-07-11", "close": 4.51, "volume": 3464507.0}, {"date": "2025-07-14", "close": 4.57, "volume": 2529063.0}, {"date": "2025-07-15", "close": 4.4, "volume": 2506821.0}, {"date": "2025-07-16", "close": 4.4, "volume": 2059645.0}, {"date": "2025-07-17", "close": 4.42, "volume": 2955333.0}, {"date": "2025-07-18", "close": 4.22, "volume": 2156850.0}, {"date": "2025-07-21", "close": 4.17, "volume": 2043132.0}, {"date": "2025-07-22", "close": 4.2, "volume": 4366261.0}, {"date": "2025-07-23", "close": 4.27, "volume": 2193483.0}, {"date": "2025-07-24", "close": 4.14, "volume": 2307138.0}, {"date": "2025-07-25", "close": 4.14, "volume": 1831257.0}, {"date": "2025-07-28", "close": 4.17, "volume": 1568705.0}, {"date": "2025-07-29", "close": 4.13, "volume": 2310403.0}, {"date": "2025-07-30", "close": 4.23, "volume": 1952225.0}, {"date": "2025-07-31", "close": 3.98, "volume": 2234145.0}, {"date": "2025-08-01", "close": 3.79, "volume": 2008495.0}, {"date": "2025-08-04", "close": 3.9, "volume": 1939214.0}, {"date": "2025-08-05", "close": 3.89, "volume": 1948299.0}, {"date": "2025-08-06", "close": 3.9, "volume": 2025937.0}, {"date": "2025-08-07", "close": 3.86, "volume": 5051149.0}, {"date": "2025-08-08", "close": 4.37, "volume": 7390665.0}, {"date": "2025-08-11", "close": 4.57, "volume": 4033574.0}, {"date": "2025-08-12", "close": 4.66, "volume": 3059566.0}, {"date": "2025-08-13", "close": 5.17, "volume": 6719030.0}, {"date": "2025-08-14", "close": 5.58, "volume": 6506415.0}, {"date": "2025-08-15", "close": 5.44, "volume": 3241118.0}, {"date": "2025-08-18", "close": 5.41, "volume": 1678697.0}, {"date": "2025-08-19", "close": 5.35, "volume": 2821286.0}, {"date": "2025-08-20", "close": 5.35, "volume": 2042324.0}, {"date": "2025-08-21", "close": 5.5, "volume": 3239174.0}, {"date": "2025-08-22", "close": 5.55, "volume": 3284657.0}, {"date": "2025-08-25", "close": 5.39, "volume": 1894355.0}, {"date": "2025-08-26", "close": 5.4, "volume": 2009161.0}, {"date": "2025-08-27", "close": 5.49, "volume": 2116585.0}, {"date": "2025-08-28", "close": 5.48, "volume": 1340664.0}, {"date": "2025-08-29", "close": 5.48, "volume": 2067788.0}, {"date": "2025-09-02", "close": 5.63, "volume": 2083429.0}, {"date": "2025-09-03", "close": 5.49, "volume": 2065293.0}, {"date": "2025-09-04", "close": 5.47, "volume": 1630907.0}, {"date": "2025-09-05", "close": 5.37, "volume": 1075775.0}, {"date": "2025-09-08", "close": 5.61, "volume": 2808191.0}, {"date": "2025-09-09", "close": 5.485, "volume": 2510835.0}, {"date": "2025-09-10", "close": 5.17, "volume": 2103465.0}, {"date": "2025-09-11", "close": 5.34, "volume": 1425662.0}, {"date": "2025-09-12", "close": 5.23, "volume": 1246590.0}, {"date": "2025-09-15", "close": 5.18, "volume": 2443405.0}, {"date": "2025-09-16", "close": 5.23, "volume": 1606450.0}, {"date": "2025-09-17", "close": 5.15, "volume": 1838766.0}, {"date": "2025-09-18", "close": 5.37, "volume": 2623540.0}, {"date": "2025-09-19", "close": 5.23, "volume": 5613693.0}, {"date": "2025-09-22", "close": 5.38, "volume": 1785460.0}, {"date": "2025-09-23", "close": 5.35, "volume": 1888758.0}, {"date": "2025-09-24", "close": 5.41, "volume": 2204330.0}, {"date": "2025-09-25", "close": 5.26, "volume": 1280580.0}, {"date": "2025-09-26", "close": 5.42, "volume": 1276159.0}, {"date": "2025-09-29", "close": 5.42, "volume": 1121370.0}, {"date": "2025-09-30", "close": 5.5, "volume": 1533230.0}, {"date": "2025-10-01", "close": 5.45, "volume": 1224758.0}, {"date": "2025-10-02", "close": 5.35, "volume": 1035303.0}, {"date": "2025-10-03", "close": 5.51, "volume": 1199867.0}, {"date": "2025-10-06", "close": 5.61, "volume": 2476704.0}, {"date": "2025-10-07", "close": 5.53, "volume": 1513815.0}, {"date": "2025-10-08", "close": 5.64, "volume": 1264753.0}, {"date": "2025-10-09", "close": 5.36, "volume": 1163703.0}, {"date": "2025-10-10", "close": 5.05, "volume": 1705817.0}, {"date": "2025-10-13", "close": 5.11, "volume": 965677.0}, {"date": "2025-10-14", "close": 5.09, "volume": 939295.0}, {"date": "2025-10-15", "close": 5.19, "volume": 952872.0}, {"date": "2025-10-16", "close": 5.04, "volume": 2197316.0}, {"date": "2025-10-17", "close": 5.04, "volume": 1271948.0}, {"date": "2025-10-20", "close": 5.16, "volume": 1539570.0}, {"date": "2025-10-21", "close": 5.2, "volume": 1468990.0}, {"date": "2025-10-22", "close": 5.11, "volume": 1230588.0}, {"date": "2025-10-23", "close": 5.14, "volume": 1065616.0}, {"date": "2025-10-24", "close": 5.2, "volume": 1089948.0}, {"date": "2025-10-27", "close": 5.11, "volume": 873183.0}, {"date": "2025-10-28", "close": 5.1, "volume": 833447.0}, {"date": "2025-10-29", "close": 4.98, "volume": 1394145.0}, {"date": "2025-10-30", "close": 4.91, "volume": 1248099.0}, {"date": "2025-10-31", "close": 4.9, "volume": 1278625.0}, {"date": "2025-11-03", "close": 4.92, "volume": 1530182.0}, {"date": "2025-11-04", "close": 4.98, "volume": 1173066.0}, {"date": "2025-11-05", "close": 4.81, "volume": 3934051.0}, {"date": "2025-11-06", "close": 6.25, "volume": 10399230.0}, {"date": "2025-11-07", "close": 6.29, "volume": 4308443.0}, {"date": "2025-11-10", "close": 6.43, "volume": 3161651.0}, {"date": "2025-11-11", "close": 6.47, "volume": 1932719.0}, {"date": "2025-11-12", "close": 6.44, "volume": 2333883.0}, {"date": "2025-11-13", "close": 6.31, "volume": 2467071.0}, {"date": "2025-11-14", "close": 6.4, "volume": 1766853.0}, {"date": "2025-11-17", "close": 6.25, "volume": 1461624.0}, {"date": "2025-11-18", "close": 6.2, "volume": 1820395.0}, {"date": "2025-11-19", "close": 6.18, "volume": 2079410.0}, {"date": "2025-11-20", "close": 6.18, "volume": 3419391.0}, {"date": "2025-11-21", "close": 6.44, "volume": 1960720.0}, {"date": "2025-11-24", "close": 6.49, "volume": 2962484.0}, {"date": "2025-11-25", "close": 6.63, "volume": 1739211.0}, {"date": "2025-11-26", "close": 6.56, "volume": 1841153.0}, {"date": "2025-11-28", "close": 6.5, "volume": 711303.0}, {"date": "2025-12-01", "close": 6.41, "volume": 1316741.0}, {"date": "2025-12-02", "close": 6.3, "volume": 1465086.0}, {"date": "2025-12-03", "close": 6.4, "volume": 1448176.0}, {"date": "2025-12-04", "close": 6.46, "volume": 1348964.0}, {"date": "2025-12-05", "close": 6.48, "volume": 1445227.0}, {"date": "2025-12-08", "close": 6.41, "volume": 1961881.0}, {"date": "2025-12-09", "close": 6.48, "volume": 1921253.0}, {"date": "2025-12-10", "close": 6.75, "volume": 2550989.0}, {"date": "2025-12-11", "close": 6.76, "volume": 1932997.0}, {"date": "2025-12-12", "close": 6.91, "volume": 3488865.0}, {"date": "2025-12-15", "close": 6.92, "volume": 4156995.0}, {"date": "2025-12-16", "close": 6.88, "volume": 2536438.0}, {"date": "2025-12-17", "close": 6.91, "volume": 2392961.0}, {"date": "2025-12-18", "close": 6.94, "volume": 2840795.0}, {"date": "2025-12-19", "close": 7.05, "volume": 9313790.0}, {"date": "2025-12-22", "close": 7.05, "volume": 3220946.0}, {"date": "2025-12-23", "close": 7.06, "volume": 1277061.0}, {"date": "2025-12-24", "close": 7.09, "volume": 728390.0}, {"date": "2025-12-26", "close": 7.13, "volume": 960223.0}, {"date": "2025-12-29", "close": 7.12, "volume": 1080651.0}, {"date": "2025-12-30", "close": 7.13, "volume": 1118924.0}, {"date": "2025-12-31", "close": 7.04, "volume": 1146610.0}, {"date": "2026-01-02", "close": 6.96, "volume": 1771563.0}, {"date": "2026-01-05", "close": 7.05, "volume": 1879092.0}, {"date": "2026-01-06", "close": 7.28, "volume": 2102935.0}, {"date": "2026-01-07", "close": 7.3, "volume": 1611029.0}, {"date": "2026-01-08", "close": 7.38, "volume": 2406588.0}, {"date": "2026-01-09", "close": 7.4, "volume": 1648110.0}, {"date": "2026-01-12", "close": 7.46, "volume": 1344424.0}, {"date": "2026-01-13", "close": 7.25, "volume": 1405042.0}, {"date": "2026-01-14", "close": 7.25, "volume": 1333488.0}, {"date": "2026-01-15", "close": 7.44, "volume": 1491788.0}, {"date": "2026-01-16", "close": 7.25, "volume": 1659768.0}, {"date": "2026-01-20", "close": 7.18, "volume": 1314772.0}, {"date": "2026-01-21", "close": 7.21, "volume": 1675475.0}, {"date": "2026-01-22", "close": 7.37, "volume": 1554506.0}, {"date": "2026-01-23", "close": 7.34, "volume": 1333518.0}, {"date": "2026-01-26", "close": 7.31, "volume": 1499678.0}, {"date": "2026-01-27", "close": 7.1, "volume": 1641249.0}, {"date": "2026-01-28", "close": 7.1, "volume": 1718065.0}, {"date": "2026-01-29", "close": 7.07, "volume": 1484328.0}, {"date": "2026-01-30", "close": 7.07, "volume": 1554500.0}, {"date": "2026-02-02", "close": 7.18, "volume": 1454105.0}, {"date": "2026-02-03", "close": 7.11, "volume": 1697600.0}, {"date": "2026-02-04", "close": 6.93, "volume": 1606642.0}, {"date": "2026-02-05", "close": 6.54, "volume": 2133847.0}, {"date": "2026-02-06", "close": 6.83, "volume": 2629431.0}, {"date": "2026-02-09", "close": 6.81, "volume": 1496279.0}, {"date": "2026-02-10", "close": 6.95, "volume": 1806446.0}, {"date": "2026-02-11", "close": 6.93, "volume": 1308670.0}, {"date": "2026-02-12", "close": 6.92, "volume": 2096338.0}, {"date": "2026-02-13", "close": 7.03, "volume": 2066599.0}, {"date": "2026-02-17", "close": 7.04, "volume": 1437618.0}, {"date": "2026-02-18", "close": 7.13, "volume": 2504888.0}, {"date": "2026-02-19", "close": 7.19, "volume": 1392317.0}, {"date": "2026-02-20", "close": 7.15, "volume": 883970.0}, {"date": "2026-02-23", "close": 7.09, "volume": 1424544.0}, {"date": "2026-02-24", "close": 7.14, "volume": 2530506.0}, {"date": "2026-02-25", "close": 7.41, "volume": 6149995.0}, {"date": "2026-02-26", "close": 6.96, "volume": 10746740.0}, {"date": "2026-02-27", "close": 7.24, "volume": 4301451.0}, {"date": "2026-03-02", "close": 7.14, "volume": 5046371.0}, {"date": "2026-03-03", "close": 7.27, "volume": 2376262.0}, {"date": "2026-03-04", "close": 7.33, "volume": 4040777.0}, {"date": "2026-03-05", "close": 6.95, "volume": 3360998.0}, {"date": "2026-03-06", "close": 6.93, "volume": 2955097.0}, {"date": "2026-03-09", "close": 6.91, "volume": 2054749.0}, {"date": "2026-03-10", "close": 6.73, "volume": 3054897.0}, {"date": "2026-03-11", "close": 6.64, "volume": 1712666.0}, {"date": "2026-03-12", "close": 6.33, "volume": 1495873.0}, {"date": "2026-03-13", "close": 6.33, "volume": 2293062.0}, {"date": "2026-03-16", "close": 6.45, "volume": 4528081.0}, {"date": "2026-03-17", "close": 6.58, "volume": 1949021.0}, {"date": "2026-03-18", "close": 6.41, "volume": 1556044.0}, {"date": "2026-03-19", "close": 6.46, "volume": 1911529.0}, {"date": "2026-03-20", "close": 6.4, "volume": 1990457.0}, {"date": "2026-03-23", "close": 6.53, "volume": 1717920.0}, {"date": "2026-03-24", "close": 6.45, "volume": 2271898.0}, {"date": "2026-03-25", "close": 6.65, "volume": 1893715.0}, {"date": "2026-03-26", "close": 6.69, "volume": 1972181.0}, {"date": "2026-03-27", "close": 6.32, "volume": 1712592.0}, {"date": "2026-03-30", "close": 6.24, "volume": 1268735.0}, {"date": "2026-03-31", "close": 6.37, "volume": 1892974.0}, {"date": "2026-04-01", "close": 6.37, "volume": 2041775.0}, {"date": "2026-04-02", "close": 6.31, "volume": 1473565.0}, {"date": "2026-04-06", "close": 6.4, "volume": 1984722.0}, {"date": "2026-04-07", "close": 6.41, "volume": 1968478.0}, {"date": "2026-04-08", "close": 6.54, "volume": 1933961.0}, {"date": "2026-04-09", "close": 6.49, "volume": 1779659.0}, {"date": "2026-04-10", "close": 6.4, "volume": 1057516.0}, {"date": "2026-04-13", "close": 6.46, "volume": 876863.0}, {"date": "2026-04-14", "close": 6.51, "volume": 1323975.0}, {"date": "2026-04-15", "close": 6.55, "volume": 1145308.0}, {"date": "2026-04-16", "close": 6.67, "volume": 1358990.0}, {"date": "2026-04-17", "close": 6.89, "volume": 1857832.0}, {"date": "2026-04-20", "close": 6.92, "volume": 1551395.0}, {"date": "2026-04-21", "close": 6.79, "volume": 1161536.0}, {"date": "2026-04-22", "close": 6.91, "volume": 1292202.0}, {"date": "2026-04-23", "close": 6.99, "volume": 1220515.0}, {"date": "2026-04-24", "close": 7.05, "volume": 2693248.0}, {"date": "2026-04-27", "close": 7.27, "volume": 3962040.0}, {"date": "2026-04-28", "close": 7.67, "volume": 7783987.0}, {"date": "2026-04-29", "close": 7.43, "volume": 5277404.0}, {"date": "2026-04-30", "close": 7.57, "volume": 37598280.0}, {"date": "2026-05-01", "close": 7.53, "volume": 3562500.0}, {"date": "2026-05-04", "close": 7.27, "volume": 3373295.0}, {"date": "2026-05-05", "close": 7.34, "volume": 3308516.0}, {"date": "2026-05-06", "close": 7.36, "volume": 3739131.0}, {"date": "2026-05-07", "close": 8.85, "volume": 13799880.0}, {"date": "2026-05-08", "close": 7.7, "volume": 24976010.0}, {"date": "2026-05-11", "close": 7.67, "volume": 12999190.0}, {"date": "2026-05-12", "close": 7.93, "volume": 8688134.0}, {"date": "2026-05-13", "close": 8.1, "volume": 5916430.0}, {"date": "2026-05-14", "close": 7.89, "volume": 5261001.0}, {"date": "2026-05-15", "close": 7.65, "volume": 4057784.0}, {"date": "2026-05-18", "close": 7.8, "volume": 3603888.0}, {"date": "2026-05-19", "close": 7.73, "volume": 3430552.0}, {"date": "2026-05-20", "close": 7.68, "volume": 3421594.0}, {"date": "2026-05-21", "close": 7.46, "volume": 2055134.0}, {"date": "2026-05-22", "close": 7.39, "volume": 3233866.0}, {"date": "2026-05-26", "close": 7.57, "volume": 2923582.0}, {"date": "2026-05-27", "close": 7.61, "volume": 3068585.0}, {"date": "2026-05-28", "close": 7.81, "volume": 2219161.0}, {"date": "2026-05-29", "close": 7.71, "volume": 2588901.0}, {"date": "2026-06-01", "close": 7.94, "volume": 2221721.0}, {"date": "2026-06-02", "close": 7.76, "volume": 2153081.0}, {"date": "2026-06-03", "close": 7.5, "volume": 1962356.0}, {"date": "2026-06-04", "close": 7.64, "volume": 1652129.0}, {"date": "2026-06-05", "close": 7.41, "volume": 1924025.0}, {"date": "2026-06-08", "close": 7.34, "volume": 2109579.0}, {"date": "2026-06-09", "close": 7.66, "volume": 1936548.0}, {"date": "2026-06-10", "close": 7.86, "volume": 2129865.0}, {"date": "2026-06-11", "close": 8.61, "volume": 6073108.0}, {"date": "2026-06-12", "close": 8.5, "volume": 2788323.0}, {"date": "2026-06-15", "close": 8.59, "volume": 2225996.0}, {"date": "2026-06-16", "close": 8.62, "volume": 2274504.0}, {"date": "2026-06-17", "close": 8.61, "volume": 2688870.0}, {"date": "2026-06-18", "close": 8.98, "volume": 6914939.0}, {"date": "2026-06-22", "close": 9.205, "volume": 4841228.0}, {"date": "2026-06-23", "close": 9.44, "volume": 2933506.0}, {"date": "2026-06-24", "close": 9.65, "volume": 3438289.0}, {"date": "2026-06-25", "close": 9.88, "volume": 3359228.0}, {"date": "2026-06-26", "close": 10.28, "volume": 14419400.0}, {"date": "2026-06-29", "close": 10.34, "volume": 4778721.0}, {"date": "2026-06-30", "close": 10.71, "volume": 3825188.0}, {"date": "2026-07-01", "close": 11.43, "volume": 4952033.0}, {"date": "2026-07-02", "close": 11.27, "volume": 5079780.0}, {"date": "2026-07-06", "close": 10.99, "volume": 4407199.0}, {"date": "2026-07-07", "close": 10.9, "volume": 2921928.0}, {"date": "2026-07-08", "close": 10.49, "volume": 4490019.0}, {"date": "2026-07-09", "close": 10.8, "volume": 2650059.0}, {"date": "2026-07-10", "close": 10.705, "volume": 2908901.0}, {"date": "2026-07-13", "close": 10.88, "volume": 2410862.0}, {"date": "2026-07-14", "close": 10.79, "volume": 3086772.0}, {"date": "2026-07-15", "close": 10.97, "volume": 2969981.0}, {"date": "2026-07-16", "close": 11.29, "volume": 6770867.0}, {"date": "2026-07-17", "close": 11.58, "volume": 4267251.0}, {"date": "2026-07-20", "close": 11.34, "volume": 2249071.0}, {"date": "2026-07-21", "close": 11.45, "volume": 2793329.0}, {"date": "2026-07-22", "close": 11.01, "volume": 2175941.0}, {"date": "2026-07-23", "close": 10.81, "volume": 1800419.0}, {"date": "2026-07-24", "close": 10.9, "volume": 1842057.0}, {"date": "2026-07-27", "close": 10.88, "volume": 1910594.0}, {"date": "2026-07-28", "close": 11.24, "volume": 2114691.0}, {"date": "2026-07-29", "close": 10.86, "volume": 2829744.0}, {"date": "2026-07-30", "close": 10.74, "volume": 1903069.0}, {"date": "2026-07-31", "close": 10.48, "volume": 2524965.0}, {"date": "2026-08-03", "close": 10.54, "volume": 3422858.0}, {"date": "2026-08-04", "close": 10.26, "volume": 3584908.0}, {"date": "2026-08-05", "close": 10.37, "volume": 4363758.0}, {"date": "2026-08-06", "close": 10.66, "volume": 9143149.0}, {"date": "2026-08-07", "close": 10.84, "volume": 3793299.0}], "refreshing": true}