{"ticker": "LPRO", "overview": {"cik": "1806201", "ticker": "LPRO", "name": "Open Lending Corp", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-327577", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326655", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326395", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326369", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326325", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000064", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-30", "title": "Form S-8 POS", "accession": "0001193125-26-325068", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-30", "title": "Form 25-NSE", "accession": "0001354457-26-000741", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325062", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-07-28", "title": "Form SC 14D9/A", "accession": "0001193125-26-318970", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-28", "title": "Form SC TO-T/A", "accession": "0001104659-26-087323", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-24", "title": "Form SC TO-T/A", "accession": "0001104659-26-086526", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-24", "title": "Form SC 14D9/A", "accession": "0001193125-26-315160", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-21", "title": "Form SC TO-T/A", "accession": "0001104659-26-085311", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-20", "title": "Form SC 14D9/A", "accession": "0001193125-26-309021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000091", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-06-29", "title": "Form SC 14D9", "accession": "0001193125-26-286952", "price_sensitive": false}]}, "description": "Open Lending Corp trades as LPRO on the NASDAQ and is registered in the United States, classified under Personal Credit Institutions (SIC 6141). Privy Trades holds 242 insider filings for the company, from December 2020 to November 2025. Across those, 10 insiders disclosed 3 open-market purchases totalling $185.42K against 51 sales totalling $1.41B. The most recent filing on record is dated 30 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 185416.34, "sell_n": 51, "sell_sum": 1406072600.0956, "net": -1405887183.7556, "insiders": 10, "first_date": "2020-12-14", "last_date": "2025-11-19"}, "metrics": {"ticker": "LPRO", "has_prices": true, "as_of": "2026-07-24", "last": 3.15, "prev_close": 3.13, "change": 0.020000000000000018, "change_pct": 0.006389776357827482, "session_volume": 1894129.0, "vwap_5": 3.1411085128643847, "vwap_20": 3.1257662302977285, "vwap_60": 2.872844523345123, "vwap_250": 2.426594442095337, "high_52w": 3.15, "low_52w": 1.2, "avg_volume_20": 2524385.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001806201-26-000069", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Michelle Glasl", "who_key": "Glasl Michelle", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38556.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000069/0001806201-26-000069-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "0001806201-26-000071", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Massimo Monaco", "who_key": "Monaco Massimo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000071/0001806201-26-000071-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "0001193125-26-326395", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Blair J. Greenberg", "who_key": "Greenberg Blair J.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23828382.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000119312526326395/0001193125-26-326395-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001193125-26-327577", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Bregal Sagemount I, L.P.", "who_key": "Bregal Sagemount I, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 23828382.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "10% owner files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000119312526327577/0001193125-26-327577-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001806201-26-000070", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Ben Massey", "who_key": "Massey Ben", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92836.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000070/0001806201-26-000070-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001806201-26-000072", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Matthew Sather", "who_key": "Sather Matthew", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193491.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000072/0001806201-26-000072-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001806201-26-000064", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Jessica E. Buss", "who_key": "Buss Jessica E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 235153.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000064/0001806201-26-000064-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001806201-26-000065", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Abhijit Chaudhary", "who_key": "Chaudhary Abhijit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47070.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000065/0001806201-26-000065-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001806201-26-000066", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Eric A. Feldstein", "who_key": "FELDSTEIN ERIC A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 386460.89999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000066/0001806201-26-000066-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001806201-26-000067", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Todd C. Hart", "who_key": "Hart Todd C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43888.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000067/0001806201-26-000067-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001806201-26-000068", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Thomas K. Hegge", "who_key": "Hegge Thomas K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1001.6999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000068/0001806201-26-000068-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0001193125-26-326369", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Bregal Sagemount I, L.P.", "who_key": "Bregal Sagemount I, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Bregal Sagemount I, L.P. raises a activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814733/0001193125-26-326369-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0001193125-26-326325", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp raises a activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0001193125-26-326325-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0000814133-26-000091", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "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": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp moves to a 4.1% passive stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0000814133-26-000091-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001193125-26-274228", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp moves to a 6.4% activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0001193125-26-274228-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001193125-26-273094", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Bregal Sagemount I, L.P.", "who_key": "Bregal Sagemount I, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Bregal Sagemount I, L.P. moves to a 6.4% activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814733/0001193125-26-273094-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001806201-26-000047", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Abhijit Chaudhary", "who_key": "Chaudhary Abhijit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000047/0001806201-26-000047-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001806201-26-000048", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Todd C. Hart", "who_key": "Hart Todd C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000048/0001806201-26-000048-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001806201-26-000040", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Eric A. Feldstein", "who_key": "FELDSTEIN ERIC A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000040/0001806201-26-000040-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "13DG-0001607278-26-000002", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "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": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp moves to a 3.2% passive stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0001607278-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001806201-26-000028", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Michelle Glasl", "who_key": "Glasl Michelle", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8352.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000028/0001806201-26-000028-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001806201-26-000029", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Ben Massey", "who_key": "Massey Ben", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8730.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000029/0001806201-26-000029-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001806201-26-000030", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Matthew Sather", "who_key": "Sather Matthew", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10251.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000030/0001806201-26-000030-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001806201-26-000011", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Massimo Monaco", "who_key": "Monaco Massimo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000011/0001806201-26-000011-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001806201-26-000012", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Anthony Capizzano", "who_key": "Capizzano Anthony", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000012/0001806201-26-000012-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001806201-26-000013", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Michelle Glasl", "who_key": "Glasl Michelle", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000013/0001806201-26-000013-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001806201-26-000014", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Ben Massey", "who_key": "Massey Ben", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000014/0001806201-26-000014-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001806201-26-000015", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Matthew Sather", "who_key": "Sather Matthew", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000015/0001806201-26-000015-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001806201-26-000003", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Jessica E. Buss", "who_key": "Buss Jessica E", "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": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620126000003/0001806201-26-000003-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414162}, {"id": "0001806201-25-000122", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Abhijit Chaudhary", "who_key": "Chaudhary Abhijit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on LPRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620125000122/0001806201-25-000122-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499122}], "recent_buys": [{"id": "0001806201-25-000116", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Matthew Sather", "who_key": "Sather Matthew", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60800.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Top exec puts $61K into LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620125000116/0001806201-25-000116-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502002}, {"id": "0001806201-25-000061", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Jessica E. Buss", "who_key": "Buss Jessica E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24996.340000000004, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO loads up: $25K into LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620125000061/0001806201-25-000061-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777042}, {"id": "0001209191-21-064868", "src": "INSIDERS", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Charles D. Jehl", "who_key": "Jehl Charles D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99620.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "That makes 3 insiders into LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000120919121064868/0001209191-21-064868-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615922}], "institutional": [{"id": "13DG-0001193125-26-326369", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Bregal Sagemount I, L.P.", "who_key": "Bregal Sagemount I, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Bregal Sagemount I, L.P. raises a activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814733/0001193125-26-326369-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0001193125-26-326325", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp raises a activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0001193125-26-326325-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0000814133-26-000091", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "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": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp moves to a 4.1% passive stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0000814133-26-000091-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001193125-26-274228", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp moves to a 6.4% activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0001193125-26-274228-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001193125-26-273094", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Bregal Sagemount I, L.P.", "who_key": "Bregal Sagemount I, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Bregal Sagemount I, L.P. moves to a 6.4% activist stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1814733/0001193125-26-273094-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001607278-26-000002", "src": "13DG", "ticker": "LPRO", "cik": "1806201", "company": "Open Lending Corp", "company_raw": "Open Lending Corp", "who": "Open Lending Corp", "who_key": "Open Lending Corp", "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": "Personal Credit Institutions", "country": "United States", "headline": "Open Lending Corp moves to a 3.2% passive stake in LPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/0001607278-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}], "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": "Open Lending Corporation - Common Stock", "new_value": "Open Lending Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001806201", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001806201", "applied": 1, "detected_at": "2026-10-25T18:40:37.095379"}]}, "key_people": [{"who": "Bregal Sagemount I, L.P.", "who_key": "Bregal Sagemount I, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 421805436.4952, "net": -421805436.4952, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9219464.2992, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035703/0000899243-21-035703-index.htm"}, {"action": "SELL", "amount": 20795500.0, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035429/0000899243-21-035429-index.htm"}, {"action": "SELL", "amount": 5907517.000000001, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321034282/0000899243-21-034282-index.htm"}, {"action": "SELL", "amount": 5907517.000000001, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035697/0000899243-21-035697-index.htm"}, {"action": "SELL", "amount": 26214150.418, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321033921/0000899243-21-033921-index.htm"}, {"action": "SELL", "amount": 26214150.418, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035690/0000899243-21-035690-index.htm"}, {"action": "SELL", "amount": 181264914.0, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321015396/0000899243-21-015396-index.htm"}, {"action": "SELL", "amount": 146282223.35999998, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924320034102/0000899243-20-034102-index.htm"}], "latest": {"action": "SELL", "amount": 9219464.2992, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035703/0000899243-21-035703-index.htm"}}, {"who": "Gene Yoon", "who_key": "Yoon Gene", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 405508092.4952, "net": -405508092.4952, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9219464.2992, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035704/0000899243-21-035704-index.htm"}, {"action": "SELL", "amount": 20795500.0, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035428/0000899243-21-035428-index.htm"}, {"action": "SELL", "amount": 5907517.000000001, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321034279/0000899243-21-034279-index.htm"}, {"action": "SELL", "amount": 5907517.000000001, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035696/0000899243-21-035696-index.htm"}, {"action": "SELL", "amount": 26214150.418, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321033942/0000899243-21-033942-index.htm"}, {"action": "SELL", "amount": 26214150.418, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035687/0000899243-21-035687-index.htm"}, {"action": "SELL", "amount": 181264914.0, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321015397/0000899243-21-015397-index.htm"}, {"action": "SELL", "amount": 129984879.35999998, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924320034106/0000899243-20-034106-index.htm"}], "latest": {"action": "SELL", "amount": 9219464.2992, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035704/0000899243-21-035704-index.htm"}}, {"who": "Blair J. Greenberg", "who_key": "Greenberg Blair J.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 405508092.4952, "net": -405508092.4952, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9219464.2992, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035701/0000899243-21-035701-index.htm"}, {"action": "SELL", "amount": 20795500.0, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035426/0000899243-21-035426-index.htm"}, {"action": "SELL", "amount": 5907517.000000001, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321034280/0000899243-21-034280-index.htm"}, {"action": "SELL", "amount": 5907517.000000001, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035698/0000899243-21-035698-index.htm"}, {"action": "SELL", "amount": 26214150.418, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321033922/0000899243-21-033922-index.htm"}, {"action": "SELL", "amount": 26214150.418, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035689/0000899243-21-035689-index.htm"}, {"action": "SELL", "amount": 181264914.0, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321015399/0000899243-21-015399-index.htm"}, {"action": "SELL", "amount": 129984879.35999998, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924320034111/0000899243-20-034111-index.htm"}], "latest": {"action": "SELL", "amount": 9219464.2992, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321035701/0000899243-21-035701-index.htm"}}, {"who": "Nebula Holdings LLC", "who_key": "Nebula Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 118639476.47999999, "net": -118639476.47999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118639476.47999999, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924320033729/0000899243-20-033729-index.htm"}], "latest": {"action": "SELL", "amount": 118639476.47999999, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924320033729/0000899243-20-033729-index.htm"}}, {"who": "John Joseph Flynn", "who_key": "Flynn John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32032109.61, "net": -32032109.61, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 367290.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620124000062/0001806201-24-000062-index.htm"}, {"action": "SELL", "amount": 398030.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620124000026/0001806201-24-000026-index.htm"}, {"action": "SELL", "amount": 362685.0, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620124000023/0001806201-24-000023-index.htm"}, {"action": "SELL", "amount": 379815.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620124000014/0001806201-24-000014-index.htm"}, {"action": "SELL", "amount": 391250.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620124000012/0001806201-24-000012-index.htm"}, {"action": "SELL", "amount": 415310.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000153/0001806201-23-000153-index.htm"}, {"action": "SELL", "amount": 352625.0, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000120/0001806201-23-000120-index.htm"}, {"action": "SELL", "amount": 359430.0, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000116/0001806201-23-000116-index.htm"}, {"action": "SELL", "amount": 403740.0, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000114/0001806201-23-000114-index.htm"}, {"action": "SELL", "amount": 418395.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000112/0001806201-23-000112-index.htm"}, {"action": "SELL", "amount": 515175.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000110/0001806201-23-000110-index.htm"}, {"action": "SELL", "amount": 560405.0, "date": "2023-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000092/0001806201-23-000092-index.htm"}, {"action": "SELL", "amount": 501405.0, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000085/0001806201-23-000085-index.htm"}, {"action": "SELL", "amount": 516870.00000000006, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620123000083/0001806201-23-000083-index.htm"}, {"action": "SELL", "amount": 1061967.27, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000162828021023884/0001628280-21-023884-index.htm"}, {"action": "SELL", "amount": 1263023.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000162828021023178/0001628280-21-023178-index.htm"}, {"action": "SELL", "amount": 1323945.0, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000181473221000006/0001814732-21-000006-index.htm"}, {"action": "SELL", "amount": 1245847.5, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000181473221000003/0001814732-21-000003-index.htm"}, {"action": "SELL", "amount": 1445490.0, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321037113/0000899243-21-037113-index.htm"}, {"action": "SELL", "amount": 7382972.16, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321015408/0000899243-21-015408-index.htm"}, {"action": "SELL", "amount": 12366439.68, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924320034104/0000899243-20-034104-index.htm"}], "latest": {"action": "SELL", "amount": 367290.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620124000062/0001806201-24-000062-index.htm"}}, {"who": "Ross M. Jessup", "who_key": "Jessup Ross M.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 22532280.02, "net": -22532280.02, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 184012.49999999997, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000162828021022643/0001628280-21-022643-index.htm"}, {"action": "SELL", "amount": 352649.6, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321039460/0000899243-21-039460-index.htm"}, {"action": "SELL", "amount": 7910336.640000001, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924321015411/0000899243-21-015411-index.htm"}, {"action": "SELL", "amount": 14085281.28, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000089924320034101/0000899243-20-034101-index.htm"}], "latest": {"action": "SELL", "amount": 184012.49999999997, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000162828021022643/0001628280-21-022643-index.htm"}}, {"who": "Charles D. Jehl", "who_key": "Jehl Charles D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 99620.0, "sold": 0, "net": 99620.0, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 99620.0, "date": "2021-11-12", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000120919121064868/0001209191-21-064868-index.htm"}], "latest": {"action": "BUY", "amount": 99620.0, "date": "2021-11-12", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000120919121064868/0001209191-21-064868-index.htm"}}, {"who": "Matthew Sather", "who_key": "Sather Matthew", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 60800.0, "sold": 0, "net": 60800.0, "trades": 1, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 60800.0, "date": "2025-11-19", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620125000116/0001806201-25-000116-index.htm"}], "latest": {"action": "BUY", "amount": 60800.0, "date": "2025-11-19", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1806201/000180620125000116/0001806201-25-000116-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-327577", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326655", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326395", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326369", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326325", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001806201-26-000064", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-30", "title": "Form S-8 POS", "accession": "0001193125-26-325068", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-30", "title": "Form 25-NSE", "accession": "0001354457-26-000741", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325062", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-07-28", "title": "Form SC 14D9/A", "accession": "0001193125-26-318970", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-28", "title": "Form SC TO-T/A", "accession": "0001104659-26-087323", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-24", "title": "Form SC TO-T/A", "accession": "0001104659-26-086526", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-24", "title": "Form SC 14D9/A", "accession": "0001193125-26-315160", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-21", "title": "Form SC TO-T/A", "accession": "0001104659-26-085311", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-20", "title": "Form SC 14D9/A", "accession": "0001193125-26-309021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000091", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-06-29", "title": "Form SC 14D9", "accession": "0001193125-26-286952", "price_sensitive": false}], "performance": {"ticker": "LPRO", "has_prices": true, "summary": {"n": 3, "avg": 0.26269133620746316, "win_rate": 0.6666666666666666, "best": 1.1140939597315436, "worst": -0.8931841302136317, "as_of": "2026-07-24"}, "buys": [{"who": "Sather Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Underwriting Officer", "amount": 60800.0, "date": "2025-11-19", "score": 55.2, "ref_price": 1.49, "return": 1.1140939597315436}, {"who": "Buss Jessica E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24996.340000000004, "date": "2025-05-12", "score": 47.8, "ref_price": 2.01, "return": 0.5671641791044777}, {"who": "Jehl Charles D", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 99620.0, "date": "2021-11-12", "score": 45.5, "ref_price": 29.49, "return": -0.8931841302136317}]}, "price_series": [{"date": "2021-07-27", "close": 36.16, "volume": 781115.0}, {"date": "2021-07-28", "close": 37.99, "volume": 1058120.0}, {"date": "2021-07-29", "close": 38.06, "volume": 535858.0}, {"date": "2021-07-30", "close": 38.0, "volume": 429266.0}, {"date": "2021-08-02", "close": 36.92, "volume": 675899.0}, {"date": "2021-08-03", "close": 35.46, "volume": 577557.0}, {"date": "2021-08-04", "close": 36.04, "volume": 514930.0}, {"date": "2021-08-05", "close": 37.62, "volume": 470243.0}, {"date": "2021-08-06", "close": 37.7, "volume": 1036871.0}, {"date": "2021-08-09", "close": 38.47, "volume": 719323.0}, {"date": "2021-08-10", "close": 36.36, "volume": 1037833.0}, {"date": "2021-08-11", "close": 38.93, "volume": 2218800.0}, {"date": "2021-08-12", "close": 36.97, "volume": 1106067.0}, {"date": "2021-08-13", "close": 35.06, "volume": 858177.0}, {"date": "2021-08-16", "close": 32.99, "volume": 1555937.0}, {"date": "2021-08-17", "close": 33.39, "volume": 1371484.0}, {"date": "2021-08-18", "close": 33.99, "volume": 1355044.0}, {"date": "2021-08-19", "close": 32.38, "volume": 2449060.0}, {"date": "2021-08-20", "close": 32.46, "volume": 2620736.0}, {"date": "2021-08-23", "close": 33.63, "volume": 1043128.0}, {"date": "2021-08-24", "close": 35.13, "volume": 1096400.0}, {"date": "2021-08-25", "close": 35.4, "volume": 523317.0}, {"date": "2021-08-26", "close": 35.75, "volume": 1341175.0}, {"date": "2021-08-27", "close": 38.2, "volume": 1816266.0}, {"date": "2021-08-30", "close": 37.36, "volume": 1133269.0}, {"date": "2021-08-31", "close": 36.97, "volume": 1042589.0}, {"date": "2021-09-01", "close": 38.96, "volume": 1056248.0}, {"date": "2021-09-02", "close": 41.86, "volume": 3050453.0}, {"date": "2021-09-03", "close": 41.57, "volume": 731543.0}, {"date": "2021-09-07", "close": 41.99, "volume": 1493220.0}, {"date": "2021-09-08", "close": 41.09, "volume": 1367557.0}, {"date": "2021-09-09", "close": 41.14, "volume": 886547.0}, {"date": "2021-09-10", "close": 41.35, "volume": 650588.0}, {"date": "2021-09-13", "close": 41.26, "volume": 575648.0}, {"date": "2021-09-14", "close": 40.02, "volume": 693533.0}, {"date": "2021-09-15", "close": 41.04, "volume": 825219.0}, {"date": "2021-09-16", "close": 40.28, "volume": 628235.0}, {"date": "2021-09-17", "close": 40.07, "volume": 1186448.0}, {"date": "2021-09-20", "close": 38.46, "volume": 679508.0}, {"date": "2021-09-21", "close": 38.78, "volume": 376622.0}, {"date": "2021-09-22", "close": 39.1, "volume": 572024.0}, {"date": "2021-09-23", "close": 38.74, "volume": 392952.0}, {"date": "2021-09-24", "close": 38.43, "volume": 267225.0}, {"date": "2021-09-27", "close": 37.74, "volume": 370035.0}, {"date": "2021-09-28", "close": 35.74, "volume": 736255.0}, {"date": "2021-09-29", "close": 35.62, "volume": 594153.0}, {"date": "2021-09-30", "close": 36.07, "volume": 1331733.0}, {"date": "2021-10-01", "close": 35.45, "volume": 538976.0}, {"date": "2021-10-04", "close": 33.92, "volume": 788465.0}, {"date": "2021-10-05", "close": 34.31, "volume": 705940.0}, {"date": "2021-10-06", "close": 33.82, "volume": 384863.0}, {"date": "2021-10-07", "close": 33.72, "volume": 516319.0}, {"date": "2021-10-08", "close": 33.51, "volume": 337837.0}, {"date": "2021-10-11", "close": 32.51, "volume": 448967.0}, {"date": "2021-10-12", "close": 33.36, "volume": 544005.0}, {"date": "2021-10-13", "close": 33.62, "volume": 456282.0}, {"date": "2021-10-14", "close": 34.71, "volume": 567986.0}, {"date": "2021-10-15", "close": 35.02, "volume": 508797.0}, {"date": "2021-10-18", "close": 34.39, "volume": 694142.0}, {"date": "2021-10-19", "close": 35.1, "volume": 1102034.0}, {"date": "2021-10-20", "close": 35.18, "volume": 393467.0}, {"date": "2021-10-21", "close": 34.66, "volume": 476582.0}, {"date": "2021-10-22", "close": 33.24, "volume": 483367.0}, {"date": "2021-10-25", "close": 32.78, "volume": 936391.0}, {"date": "2021-10-26", "close": 32.24, "volume": 883519.0}, {"date": "2021-10-27", "close": 31.56, "volume": 402393.0}, {"date": "2021-10-28", "close": 31.72, "volume": 547198.0}, {"date": "2021-10-29", "close": 31.52, "volume": 613035.0}, {"date": "2021-11-01", "close": 32.44, "volume": 474560.0}, {"date": "2021-11-02", "close": 31.01, "volume": 499185.0}, {"date": "2021-11-03", "close": 31.3, "volume": 732591.0}, {"date": "2021-11-04", "close": 33.59, "volume": 1289432.0}, {"date": "2021-11-05", "close": 33.94, "volume": 662262.0}, {"date": "2021-11-08", "close": 33.23, "volume": 560573.0}, {"date": "2021-11-09", "close": 33.86, "volume": 1088621.0}, {"date": "2021-11-10", "close": 27.46, "volume": 4242770.0}, {"date": "2021-11-11", "close": 29.37, "volume": 2201945.0}, {"date": "2021-11-12", "close": 29.49, "volume": 1145508.0}, {"date": "2021-11-15", "close": 30.64, "volume": 1462246.0}, {"date": "2021-11-16", "close": 31.22, "volume": 880889.0}, {"date": "2021-11-17", "close": 29.99, "volume": 744134.0}, {"date": "2021-11-18", "close": 28.1, "volume": 1005663.0}, {"date": "2021-11-19", "close": 26.8, "volume": 761118.0}, {"date": "2021-11-22", "close": 26.48, "volume": 697271.0}, {"date": "2021-11-23", "close": 24.7, "volume": 965435.0}, {"date": "2021-11-24", "close": 24.9, "volume": 563642.0}, {"date": "2021-11-26", "close": 23.9, "volume": 577953.0}, {"date": "2021-11-29", "close": 23.42, "volume": 984058.0}, {"date": "2021-11-30", "close": 23.24, "volume": 1027238.0}, {"date": "2021-12-01", "close": 21.9, "volume": 712537.0}, {"date": "2021-12-02", "close": 22.47, "volume": 588590.0}, {"date": "2021-12-03", "close": 21.64, "volume": 1916507.0}, {"date": "2021-12-06", "close": 22.62, "volume": 792390.0}, {"date": "2021-12-07", "close": 23.76, "volume": 1566033.0}, {"date": "2021-12-08", "close": 24.04, "volume": 802741.0}, {"date": "2021-12-09", "close": 22.16, "volume": 939622.0}, {"date": "2021-12-10", "close": 21.59, "volume": 926172.0}, {"date": "2021-12-13", "close": 21.2, "volume": 901605.0}, {"date": "2021-12-14", "close": 21.85, "volume": 1854466.0}, {"date": "2021-12-15", "close": 21.59, "volume": 1543630.0}, {"date": "2021-12-16", "close": 21.46, "volume": 1318577.0}, {"date": "2021-12-17", "close": 22.71, "volume": 2409404.0}, {"date": "2021-12-20", "close": 21.99, "volume": 1380445.0}, {"date": "2021-12-21", "close": 23.3, "volume": 1102439.0}, {"date": "2021-12-22", "close": 24.02, "volume": 853894.0}, {"date": "2021-12-23", "close": 24.56, "volume": 736991.0}, {"date": "2021-12-27", "close": 24.09, "volume": 1018845.0}, {"date": "2021-12-28", "close": 23.07, "volume": 929603.0}, {"date": "2021-12-29", "close": 22.6, "volume": 663907.0}, {"date": "2021-12-30", "close": 22.79, "volume": 1022851.0}, {"date": "2021-12-31", "close": 22.48, "volume": 896039.0}, {"date": "2022-01-03", "close": 23.59, "volume": 885159.0}, {"date": "2022-01-04", "close": 22.49, "volume": 1069847.0}, {"date": "2022-01-05", "close": 21.08, "volume": 973144.0}, {"date": "2022-01-06", "close": 20.31, "volume": 1166999.0}, {"date": "2022-01-07", "close": 20.32, "volume": 996395.0}, {"date": "2022-01-10", "close": 20.67, "volume": 761501.0}, {"date": "2022-01-11", "close": 21.75, "volume": 781101.0}, {"date": "2022-01-12", "close": 21.51, "volume": 877920.0}, {"date": "2022-01-13", "close": 20.57, "volume": 568770.0}, {"date": "2022-01-14", "close": 19.5, "volume": 737860.0}, {"date": "2022-01-18", "close": 18.92, "volume": 1029202.0}, {"date": "2022-01-19", "close": 18.6, "volume": 1078227.0}, {"date": "2022-01-20", "close": 18.58, "volume": 640918.0}, {"date": "2022-01-21", "close": 18.53, "volume": 985606.0}, {"date": "2022-01-24", "close": 19.02, "volume": 1394365.0}, {"date": "2022-01-25", "close": 18.59, "volume": 1062557.0}, {"date": "2022-01-26", "close": 17.7, "volume": 845376.0}, {"date": "2022-01-27", "close": 16.63, "volume": 1277289.0}, {"date": "2022-01-28", "close": 17.4, "volume": 2155831.0}, {"date": "2022-01-31", "close": 18.99, "volume": 1455741.0}, {"date": "2022-02-01", "close": 19.11, "volume": 593825.0}, {"date": "2022-02-02", "close": 18.24, "volume": 1204471.0}, {"date": "2022-02-03", "close": 17.68, "volume": 634089.0}, {"date": "2022-02-04", "close": 18.06, "volume": 546008.0}, {"date": "2022-02-07", "close": 18.7, "volume": 674469.0}, {"date": "2022-02-08", "close": 18.76, "volume": 399943.0}, {"date": "2022-02-09", "close": 19.53, "volume": 500060.0}, {"date": "2022-02-10", "close": 19.08, "volume": 1358523.0}, {"date": "2022-02-11", "close": 18.63, "volume": 550429.0}, {"date": "2022-02-14", "close": 18.71, "volume": 402218.0}, {"date": "2022-02-15", "close": 19.97, "volume": 585386.0}, {"date": "2022-02-16", "close": 19.73, "volume": 618829.0}, {"date": "2022-02-17", "close": 19.02, "volume": 682635.0}, {"date": "2022-02-18", "close": 18.2, "volume": 891302.0}, {"date": "2022-02-22", "close": 16.99, "volume": 1471591.0}, {"date": "2022-02-23", "close": 16.22, "volume": 1318232.0}, {"date": "2022-02-24", "close": 16.7, "volume": 1484002.0}, {"date": "2022-02-25", "close": 19.72, "volume": 2193153.0}, {"date": "2022-02-28", "close": 20.83, "volume": 1490311.0}, {"date": "2022-03-01", "close": 20.44, "volume": 735343.0}, {"date": "2022-03-02", "close": 20.8, "volume": 495480.0}, {"date": "2022-03-03", "close": 19.26, "volume": 595578.0}, {"date": "2022-03-04", "close": 18.46, "volume": 428029.0}, {"date": "2022-03-07", "close": 18.19, "volume": 623398.0}, {"date": "2022-03-08", "close": 18.44, "volume": 616126.0}, {"date": "2022-03-09", "close": 19.35, "volume": 654329.0}, {"date": "2022-03-10", "close": 18.86, "volume": 625691.0}, {"date": "2022-03-11", "close": 18.32, "volume": 588764.0}, {"date": "2022-03-14", "close": 17.29, "volume": 745595.0}, {"date": "2022-03-15", "close": 17.4, "volume": 626644.0}, {"date": "2022-03-16", "close": 19.27, "volume": 849216.0}, {"date": "2022-03-17", "close": 19.82, "volume": 610002.0}, {"date": "2022-03-18", "close": 19.53, "volume": 969183.0}, {"date": "2022-03-21", "close": 18.86, "volume": 594451.0}, {"date": "2022-03-22", "close": 19.98, "volume": 728894.0}, {"date": "2022-03-23", "close": 19.36, "volume": 490093.0}, {"date": "2022-03-24", "close": 19.7, "volume": 370685.0}, {"date": "2022-03-25", "close": 19.56, "volume": 711794.0}, {"date": "2022-03-28", "close": 19.4, "volume": 718419.0}, {"date": "2022-03-29", "close": 20.53, "volume": 582219.0}, {"date": "2022-03-30", "close": 19.65, "volume": 788166.0}, {"date": "2022-03-31", "close": 18.91, "volume": 687613.0}, {"date": "2022-04-01", "close": 18.7, "volume": 555256.0}, {"date": "2022-04-04", "close": 19.12, "volume": 539557.0}, {"date": "2022-04-05", "close": 17.78, "volume": 805381.0}, {"date": "2022-04-06", "close": 17.21, "volume": 751932.0}, {"date": "2022-04-07", "close": 17.01, "volume": 830856.0}, {"date": "2022-04-08", "close": 16.41, "volume": 373082.0}, {"date": "2022-04-11", "close": 16.25, "volume": 561252.0}, {"date": "2022-04-12", "close": 16.11, "volume": 827469.0}, {"date": "2022-04-13", "close": 16.08, "volume": 542322.0}, {"date": "2022-04-14", "close": 15.78, "volume": 576709.0}, {"date": "2022-04-18", "close": 15.26, "volume": 282884.0}, {"date": "2022-04-19", "close": 15.59, "volume": 498106.0}, {"date": "2022-04-20", "close": 15.19, "volume": 507426.0}, {"date": "2022-04-21", "close": 14.19, "volume": 350982.0}, {"date": "2022-04-22", "close": 13.75, "volume": 581315.0}, {"date": "2022-04-25", "close": 14.07, "volume": 855951.0}, {"date": "2022-04-26", "close": 13.86, "volume": 862023.0}, {"date": "2022-04-27", "close": 14.28, "volume": 660044.0}, {"date": "2022-04-28", "close": 14.72, "volume": 878669.0}, {"date": "2022-04-29", "close": 13.64, "volume": 903801.0}, {"date": "2022-05-02", "close": 14.16, "volume": 808140.0}, {"date": "2022-05-03", "close": 14.33, "volume": 1186740.0}, {"date": "2022-05-04", "close": 15.23, "volume": 768226.0}, {"date": "2022-05-05", "close": 14.2, "volume": 794653.0}, {"date": "2022-05-06", "close": 14.11, "volume": 852829.0}, {"date": "2022-05-09", "close": 13.11, "volume": 916032.0}, {"date": "2022-05-10", "close": 12.5, "volume": 996499.0}, {"date": "2022-05-11", "close": 11.22, "volume": 979743.0}, {"date": "2022-05-12", "close": 11.72, "volume": 1162103.0}, {"date": "2022-05-13", "close": 13.06, "volume": 933579.0}, {"date": "2022-05-16", "close": 12.54, "volume": 605813.0}, {"date": "2022-05-17", "close": 13.46, "volume": 761227.0}, {"date": "2022-05-18", "close": 12.79, "volume": 505719.0}, {"date": "2022-05-19", "close": 13.34, "volume": 695677.0}, {"date": "2022-05-20", "close": 13.11, "volume": 934067.0}, {"date": "2022-05-23", "close": 12.86, "volume": 381435.0}, {"date": "2022-05-24", "close": 12.3, "volume": 553094.0}, {"date": "2022-05-25", "close": 12.6, "volume": 540052.0}, {"date": "2022-05-26", "close": 12.65, "volume": 1097562.0}, {"date": "2022-05-27", "close": 13.17, "volume": 2631851.0}, {"date": "2022-05-31", "close": 13.16, "volume": 1238790.0}, {"date": "2022-06-01", "close": 12.97, "volume": 757592.0}, {"date": "2022-06-02", "close": 13.68, "volume": 627248.0}, {"date": "2022-06-03", "close": 13.15, "volume": 633922.0}, {"date": "2022-06-06", "close": 13.26, "volume": 439838.0}, {"date": "2022-06-07", "close": 13.15, "volume": 484334.0}, {"date": "2022-06-08", "close": 12.86, "volume": 412043.0}, {"date": "2022-06-09", "close": 12.29, "volume": 351133.0}, {"date": "2022-06-10", "close": 11.6, "volume": 635025.0}, {"date": "2022-06-13", "close": 10.6, "volume": 968465.0}, {"date": "2022-06-14", "close": 10.45, "volume": 1305091.0}, {"date": "2022-06-15", "close": 10.84, "volume": 883175.0}, {"date": "2022-06-16", "close": 10.08, "volume": 834080.0}, {"date": "2022-06-17", "close": 10.08, "volume": 1788843.0}, {"date": "2022-06-21", "close": 10.06, "volume": 1158530.0}, {"date": "2022-06-22", "close": 10.18, "volume": 1063303.0}, {"date": "2022-06-23", "close": 10.96, "volume": 1184670.0}, {"date": "2022-06-24", "close": 11.21, "volume": 1128043.0}, {"date": "2022-06-27", "close": 10.7, "volume": 538520.0}, {"date": "2022-06-28", "close": 10.58, "volume": 783196.0}, {"date": "2022-06-29", "close": 10.72, "volume": 1021257.0}, {"date": "2022-06-30", "close": 10.23, "volume": 814577.0}, {"date": "2022-07-01", "close": 10.69, "volume": 733884.0}, {"date": "2022-07-05", "close": 10.81, "volume": 989435.0}, {"date": "2022-07-06", "close": 10.47, "volume": 2344668.0}, {"date": "2022-07-07", "close": 10.39, "volume": 1448453.0}, {"date": "2022-07-08", "close": 9.69, "volume": 1140600.0}, {"date": "2022-07-11", "close": 9.58, "volume": 1053344.0}, {"date": "2022-07-12", "close": 9.85, "volume": 1473873.0}, {"date": "2022-07-13", "close": 9.77, "volume": 1395924.0}, {"date": "2022-07-14", "close": 9.62, "volume": 876988.0}, {"date": "2022-07-15", "close": 9.94, "volume": 1182177.0}, {"date": "2022-07-18", "close": 9.77, "volume": 1081627.0}, {"date": "2022-07-19", "close": 10.28, "volume": 449917.0}, {"date": "2022-07-20", "close": 10.74, "volume": 638349.0}, {"date": "2022-07-21", "close": 11.17, "volume": 546152.0}, {"date": "2022-07-22", "close": 11.05, "volume": 703842.0}, {"date": "2022-07-25", "close": 10.17, "volume": 1305168.0}, {"date": "2022-07-26", "close": 9.74, "volume": 1007655.0}, {"date": "2022-07-27", "close": 10.22, "volume": 438865.0}, {"date": "2022-07-28", "close": 10.23, "volume": 565935.0}, {"date": "2022-07-29", "close": 10.36, "volume": 866542.0}, {"date": "2022-08-01", "close": 10.52, "volume": 429404.0}, {"date": "2022-08-02", "close": 10.38, "volume": 1026799.0}, {"date": "2022-08-03", "close": 10.98, "volume": 1484194.0}, {"date": "2022-08-04", "close": 10.84, "volume": 998331.0}, {"date": "2022-08-05", "close": 10.91, "volume": 1809006.0}, {"date": "2022-08-08", "close": 11.6, "volume": 1351359.0}, {"date": "2022-08-09", "close": 10.85, "volume": 1312992.0}, {"date": "2022-08-10", "close": 11.61, "volume": 1037273.0}, {"date": "2022-08-11", "close": 11.41, "volume": 811345.0}, {"date": "2022-08-12", "close": 11.69, "volume": 831445.0}, {"date": "2022-08-15", "close": 11.66, "volume": 923968.0}, {"date": "2022-08-16", "close": 11.6, "volume": 863926.0}, {"date": "2022-08-17", "close": 10.79, "volume": 909382.0}, {"date": "2022-08-18", "close": 10.88, "volume": 1005735.0}, {"date": "2022-08-19", "close": 10.38, "volume": 981294.0}, {"date": "2022-08-22", "close": 10.28, "volume": 1079181.0}, {"date": "2022-08-23", "close": 10.13, "volume": 859419.0}, {"date": "2022-08-24", "close": 10.4, "volume": 795860.0}, {"date": "2022-08-25", "close": 10.61, "volume": 584847.0}, {"date": "2022-08-26", "close": 9.96, "volume": 764128.0}, {"date": "2022-08-29", "close": 9.86, "volume": 480554.0}, {"date": "2022-08-30", "close": 10.12, "volume": 702704.0}, {"date": "2022-08-31", "close": 9.71, "volume": 923424.0}, {"date": "2022-09-01", "close": 9.45, "volume": 916212.0}, {"date": "2022-09-02", "close": 9.39, "volume": 633641.0}, {"date": "2022-09-06", "close": 9.35, "volume": 510450.0}, {"date": "2022-09-07", "close": 9.82, "volume": 996103.0}, {"date": "2022-09-08", "close": 9.73, "volume": 474386.0}, {"date": "2022-09-09", "close": 10.45, "volume": 701035.0}, {"date": "2022-09-12", "close": 10.41, "volume": 1032005.0}, {"date": "2022-09-13", "close": 9.91, "volume": 778433.0}, {"date": "2022-09-14", "close": 9.66, "volume": 896392.0}, {"date": "2022-09-15", "close": 9.72, "volume": 839382.0}, {"date": "2022-09-16", "close": 9.54, "volume": 1276848.0}, {"date": "2022-09-19", "close": 9.55, "volume": 1128475.0}, {"date": "2022-09-20", "close": 9.29, "volume": 828273.0}, {"date": "2022-09-21", "close": 9.13, "volume": 552403.0}, {"date": "2022-09-22", "close": 8.84, "volume": 1012540.0}, {"date": "2022-09-23", "close": 8.47, "volume": 1801746.0}, {"date": "2022-09-26", "close": 8.59, "volume": 828144.0}, {"date": "2022-09-27", "close": 8.32, "volume": 800682.0}, {"date": "2022-09-28", "close": 8.7, "volume": 657645.0}, {"date": "2022-09-29", "close": 8.22, "volume": 1682631.0}, {"date": "2022-09-30", "close": 8.04, "volume": 884687.0}, {"date": "2022-10-03", "close": 7.93, "volume": 1208512.0}, {"date": "2022-10-04", "close": 8.7, "volume": 1650933.0}, {"date": "2022-10-05", "close": 8.49, "volume": 955171.0}, {"date": "2022-10-06", "close": 8.3, "volume": 615475.0}, {"date": "2022-10-07", "close": 7.41, "volume": 2104216.0}, {"date": "2022-10-10", "close": 7.28, "volume": 1003932.0}, {"date": "2022-10-11", "close": 6.97, "volume": 1355901.0}, {"date": "2022-10-12", "close": 6.97, "volume": 1062687.0}, {"date": "2022-10-13", "close": 7.4, "volume": 801352.0}, {"date": "2022-10-14", "close": 7.0, "volume": 848070.0}, {"date": "2022-10-17", "close": 7.33, "volume": 721295.0}, {"date": "2022-10-18", "close": 7.31, "volume": 964670.0}, {"date": "2022-10-19", "close": 6.83, "volume": 1699703.0}, {"date": "2022-10-20", "close": 6.88, "volume": 1010204.0}, {"date": "2022-10-21", "close": 6.95, "volume": 575897.0}, {"date": "2022-10-24", "close": 6.91, "volume": 710668.0}, {"date": "2022-10-25", "close": 7.48, "volume": 1152802.0}, {"date": "2022-10-26", "close": 7.26, "volume": 448926.0}, {"date": "2022-10-27", "close": 7.16, "volume": 710637.0}, {"date": "2022-10-28", "close": 7.26, "volume": 564715.0}, {"date": "2022-10-31", "close": 7.17, "volume": 666945.0}, {"date": "2022-11-01", "close": 7.15, "volume": 852900.0}, {"date": "2022-11-02", "close": 6.85, "volume": 1570445.0}, {"date": "2022-11-03", "close": 6.63, "volume": 1100304.0}, {"date": "2022-11-04", "close": 6.9, "volume": 2248428.0}, {"date": "2022-11-07", "close": 6.4, "volume": 1116520.0}, {"date": "2022-11-08", "close": 6.46, "volume": 696749.0}, {"date": "2022-11-09", "close": 6.14, "volume": 480174.0}, {"date": "2022-11-10", "close": 7.19, "volume": 1109415.0}, {"date": "2022-11-11", "close": 7.54, "volume": 1200207.0}, {"date": "2022-11-14", "close": 7.12, "volume": 805863.0}, {"date": "2022-11-15", "close": 7.29, "volume": 790019.0}, {"date": "2022-11-16", "close": 6.88, "volume": 720568.0}, {"date": "2022-11-17", "close": 6.71, "volume": 468669.0}, {"date": "2022-11-18", "close": 7.14, "volume": 1316183.0}, {"date": "2022-11-21", "close": 7.07, "volume": 651821.0}, {"date": "2022-11-22", "close": 6.93, "volume": 602770.0}, {"date": "2022-11-23", "close": 7.03, "volume": 382067.0}, {"date": "2022-11-25", "close": 6.96, "volume": 165763.0}, {"date": "2022-11-28", "close": 6.75, "volume": 470229.0}, {"date": "2022-11-29", "close": 6.77, "volume": 568466.0}, {"date": "2022-11-30", "close": 7.07, "volume": 3204796.0}, {"date": "2022-12-01", "close": 7.29, "volume": 1879178.0}, {"date": "2022-12-02", "close": 7.15, "volume": 961660.0}, {"date": "2022-12-05", "close": 7.16, "volume": 717840.0}, {"date": "2022-12-06", "close": 6.97, "volume": 679664.0}, {"date": "2022-12-07", "close": 6.83, "volume": 746999.0}, {"date": "2022-12-08", "close": 6.91, "volume": 659920.0}, {"date": "2022-12-09", "close": 6.88, "volume": 415018.0}, {"date": "2022-12-12", "close": 6.95, "volume": 585750.0}, {"date": "2022-12-13", "close": 7.02, "volume": 1160671.0}, {"date": "2022-12-14", "close": 7.08, "volume": 825298.0}, {"date": "2022-12-15", "close": 6.94, "volume": 1015511.0}, {"date": "2022-12-16", "close": 7.0, "volume": 1106570.0}, {"date": "2022-12-19", "close": 6.64, "volume": 939967.0}, {"date": "2022-12-20", "close": 6.55, "volume": 908971.0}, {"date": "2022-12-21", "close": 6.69, "volume": 1009011.0}, {"date": "2022-12-22", "close": 6.46, "volume": 1546913.0}, {"date": "2022-12-23", "close": 6.45, "volume": 659430.0}, {"date": "2022-12-27", "close": 6.46, "volume": 868841.0}, {"date": "2022-12-28", "close": 6.46, "volume": 569734.0}, {"date": "2022-12-29", "close": 6.75, "volume": 759597.0}, {"date": "2022-12-30", "close": 6.75, "volume": 537965.0}, {"date": "2023-01-03", "close": 6.78, "volume": 1181831.0}, {"date": "2023-01-04", "close": 7.08, "volume": 1097635.0}, {"date": "2023-01-05", "close": 6.95, "volume": 1117615.0}, {"date": "2023-01-06", "close": 7.15, "volume": 533624.0}, {"date": "2023-01-09", "close": 7.29, "volume": 504988.0}, {"date": "2023-01-10", "close": 7.71, "volume": 554011.0}, {"date": "2023-01-11", "close": 7.89, "volume": 645388.0}, {"date": "2023-01-12", "close": 7.97, "volume": 346789.0}, {"date": "2023-01-13", "close": 8.07, "volume": 480611.0}, {"date": "2023-01-17", "close": 8.11, "volume": 381446.0}, {"date": "2023-01-18", "close": 7.99, "volume": 506615.0}, {"date": "2023-01-19", "close": 8.24, "volume": 401191.0}, {"date": "2023-01-20", "close": 8.59, "volume": 880599.0}, {"date": "2023-01-23", "close": 8.39, "volume": 840483.0}, {"date": "2023-01-24", "close": 8.64, "volume": 966288.0}, {"date": "2023-01-25", "close": 8.5, "volume": 555118.0}, {"date": "2023-01-26", "close": 8.55, "volume": 470242.0}, {"date": "2023-01-27", "close": 8.68, "volume": 637235.0}, {"date": "2023-01-30", "close": 8.4, "volume": 481207.0}, {"date": "2023-01-31", "close": 8.77, "volume": 649372.0}, {"date": "2023-02-01", "close": 8.77, "volume": 836875.0}, {"date": "2023-02-02", "close": 9.89, "volume": 1494670.0}, {"date": "2023-02-03", "close": 9.87, "volume": 1173218.0}, {"date": "2023-02-06", "close": 8.95, "volume": 877417.0}, {"date": "2023-02-07", "close": 9.15, "volume": 706306.0}, {"date": "2023-02-08", "close": 8.86, "volume": 574336.0}, {"date": "2023-02-09", "close": 8.78, "volume": 452734.0}, {"date": "2023-02-10", "close": 8.79, "volume": 564587.0}, {"date": "2023-02-13", "close": 8.98, "volume": 477357.0}, {"date": "2023-02-14", "close": 9.13, "volume": 556978.0}, {"date": "2023-02-15", "close": 9.49, "volume": 757875.0}, {"date": "2023-02-16", "close": 9.01, "volume": 636481.0}, {"date": "2023-02-17", "close": 8.94, "volume": 368981.0}, {"date": "2023-02-21", "close": 8.21, "volume": 609071.0}, {"date": "2023-02-22", "close": 8.43, "volume": 547226.0}, {"date": "2023-02-23", "close": 8.65, "volume": 761887.0}, {"date": "2023-02-24", "close": 6.64, "volume": 5840705.0}, {"date": "2023-02-27", "close": 7.25, "volume": 1845669.0}, {"date": "2023-02-28", "close": 7.08, "volume": 1383517.0}, {"date": "2023-03-01", "close": 6.92, "volume": 750114.0}, {"date": "2023-03-02", "close": 6.86, "volume": 794499.0}, {"date": "2023-03-03", "close": 6.9, "volume": 581529.0}, {"date": "2023-03-06", "close": 6.81, "volume": 665930.0}, {"date": "2023-03-07", "close": 6.95, "volume": 1516829.0}, {"date": "2023-03-08", "close": 6.98, "volume": 1015066.0}, {"date": "2023-03-09", "close": 6.73, "volume": 926282.0}, {"date": "2023-03-10", "close": 6.57, "volume": 2424828.0}, {"date": "2023-03-13", "close": 6.46, "volume": 1297615.0}, {"date": "2023-03-14", "close": 6.73, "volume": 1319143.0}, {"date": "2023-03-15", "close": 6.72, "volume": 1040400.0}, {"date": "2023-03-16", "close": 6.84, "volume": 815504.0}, {"date": "2023-03-17", "close": 6.66, "volume": 1350392.0}, {"date": "2023-03-20", "close": 6.76, "volume": 880501.0}, {"date": "2023-03-21", "close": 7.01, "volume": 870675.0}, {"date": "2023-03-22", "close": 6.86, "volume": 518487.0}, {"date": "2023-03-23", "close": 7.01, "volume": 844416.0}, {"date": "2023-03-24", "close": 7.21, "volume": 664609.0}, {"date": "2023-03-27", "close": 6.99, "volume": 866103.0}, {"date": "2023-03-28", "close": 7.01, "volume": 683398.0}, {"date": "2023-03-29", "close": 7.14, "volume": 821879.0}, {"date": "2023-03-30", "close": 6.99, "volume": 1383994.0}, {"date": "2023-03-31", "close": 7.04, "volume": 1553139.0}, {"date": "2023-04-03", "close": 6.98, "volume": 816005.0}, {"date": "2023-04-04", "close": 6.9, "volume": 725290.0}, {"date": "2023-04-05", "close": 6.78, "volume": 745264.0}, {"date": "2023-04-06", "close": 6.83, "volume": 613748.0}, {"date": "2023-04-10", "close": 6.9, "volume": 614404.0}, {"date": "2023-04-11", "close": 7.05, "volume": 900480.0}, {"date": "2023-04-12", "close": 6.71, "volume": 728877.0}, {"date": "2023-04-13", "close": 6.77, "volume": 444012.0}, {"date": "2023-04-14", "close": 6.9, "volume": 706136.0}, {"date": "2023-04-17", "close": 7.01, "volume": 661163.0}, {"date": "2023-04-18", "close": 6.87, "volume": 809788.0}, {"date": "2023-04-19", "close": 6.96, "volume": 531204.0}, {"date": "2023-04-20", "close": 6.96, "volume": 442954.0}, {"date": "2023-04-21", "close": 6.93, "volume": 535835.0}, {"date": "2023-04-24", "close": 6.77, "volume": 732010.0}, {"date": "2023-04-25", "close": 6.62, "volume": 768335.0}, {"date": "2023-04-26", "close": 6.73, "volume": 790576.0}, {"date": "2023-04-27", "close": 6.85, "volume": 467741.0}, {"date": "2023-04-28", "close": 7.03, "volume": 686890.0}, {"date": "2023-05-01", "close": 6.97, "volume": 505770.0}, {"date": "2023-05-02", "close": 6.9, "volume": 797211.0}, {"date": "2023-05-03", "close": 7.17, "volume": 699645.0}, {"date": "2023-05-04", "close": 7.0, "volume": 703526.0}, {"date": "2023-05-05", "close": 7.31, "volume": 536077.0}, {"date": "2023-05-08", "close": 7.44, "volume": 537403.0}, {"date": "2023-05-09", "close": 7.57, "volume": 747644.0}, {"date": "2023-05-10", "close": 9.43, "volume": 3853674.0}, {"date": "2023-05-11", "close": 9.6, "volume": 1517770.0}, {"date": "2023-05-12", "close": 9.51, "volume": 787173.0}, {"date": "2023-05-15", "close": 9.63, "volume": 770752.0}, {"date": "2023-05-16", "close": 9.41, "volume": 716390.0}, {"date": "2023-05-17", "close": 9.54, "volume": 895091.0}, {"date": "2023-05-18", "close": 9.69, "volume": 952434.0}, {"date": "2023-05-19", "close": 9.69, "volume": 779172.0}, {"date": "2023-05-22", "close": 9.99, "volume": 956230.0}, {"date": "2023-05-23", "close": 9.73, "volume": 1010914.0}, {"date": "2023-05-24", "close": 9.84, "volume": 643802.0}, {"date": "2023-05-25", "close": 9.99, "volume": 889960.0}, {"date": "2023-05-26", "close": 10.19, "volume": 680653.0}, {"date": "2023-05-30", "close": 10.11, "volume": 556189.0}, {"date": "2023-05-31", "close": 10.14, "volume": 1179160.0}, {"date": "2023-06-01", "close": 10.37, "volume": 597553.0}, {"date": "2023-06-02", "close": 10.57, "volume": 545670.0}, {"date": "2023-06-05", "close": 10.54, "volume": 812125.0}, {"date": "2023-06-06", "close": 10.85, "volume": 558806.0}, {"date": "2023-06-07", "close": 10.8, "volume": 682949.0}, {"date": "2023-06-08", "close": 10.77, "volume": 577106.0}, {"date": "2023-06-09", "close": 10.53, "volume": 638267.0}, {"date": "2023-06-12", "close": 10.8, "volume": 421787.0}, {"date": "2023-06-13", "close": 10.89, "volume": 466629.0}, {"date": "2023-06-14", "close": 10.71, "volume": 837893.0}, {"date": "2023-06-15", "close": 10.76, "volume": 605065.0}, {"date": "2023-06-16", "close": 10.5, "volume": 1273668.0}, {"date": "2023-06-20", "close": 10.32, "volume": 960435.0}, {"date": "2023-06-21", "close": 10.34, "volume": 840922.0}, {"date": "2023-06-22", "close": 10.36, "volume": 512266.0}, {"date": "2023-06-23", "close": 10.12, "volume": 1602377.0}, {"date": "2023-06-26", "close": 9.97, "volume": 464280.0}, {"date": "2023-06-27", "close": 10.21, "volume": 670364.0}, {"date": "2023-06-28", "close": 10.29, "volume": 443393.0}, {"date": "2023-06-29", "close": 10.52, "volume": 551687.0}, {"date": "2023-06-30", "close": 10.51, "volume": 663711.0}, {"date": "2023-07-03", "close": 10.6, "volume": 283631.0}, {"date": "2023-07-05", "close": 10.31, "volume": 388193.0}, {"date": "2023-07-06", "close": 10.02, "volume": 394684.0}, {"date": "2023-07-07", "close": 10.03, "volume": 478032.0}, {"date": "2023-07-10", "close": 10.3, "volume": 447093.0}, {"date": "2023-07-11", "close": 10.34, "volume": 390779.0}, {"date": "2023-07-12", "close": 10.56, "volume": 402984.0}, {"date": "2023-07-13", "close": 10.67, "volume": 388735.0}, {"date": "2023-07-14", "close": 10.83, "volume": 430884.0}, {"date": "2023-07-17", "close": 11.21, "volume": 686403.0}, {"date": "2023-07-18", "close": 11.47, "volume": 458492.0}, {"date": "2023-07-19", "close": 11.53, "volume": 822305.0}, {"date": "2023-07-20", "close": 11.32, "volume": 425049.0}, {"date": "2023-07-21", "close": 11.22, "volume": 533464.0}, {"date": "2023-07-24", "close": 11.3, "volume": 496342.0}, {"date": "2023-07-25", "close": 11.1, "volume": 564523.0}, {"date": "2023-07-26", "close": 11.25, "volume": 362150.0}, {"date": "2023-07-27", "close": 11.2, "volume": 483397.0}, {"date": "2023-07-28", "close": 11.36, "volume": 485070.0}, {"date": "2023-07-31", "close": 11.29, "volume": 314504.0}, {"date": "2023-08-01", "close": 11.23, "volume": 268617.0}, {"date": "2023-08-02", "close": 11.03, "volume": 251261.0}, {"date": "2023-08-03", "close": 10.56, "volume": 426216.0}, {"date": "2023-08-04", "close": 10.2, "volume": 506885.0}, {"date": "2023-08-07", "close": 10.45, "volume": 699567.0}, {"date": "2023-08-08", "close": 10.25, "volume": 832241.0}, {"date": "2023-08-09", "close": 7.96, "volume": 2679136.0}, {"date": "2023-08-10", "close": 8.19, "volume": 1501724.0}, {"date": "2023-08-11", "close": 8.27, "volume": 614066.0}, {"date": "2023-08-14", "close": 8.24, "volume": 470372.0}, {"date": "2023-08-15", "close": 8.22, "volume": 464393.0}, {"date": "2023-08-16", "close": 8.34, "volume": 567325.0}, {"date": "2023-08-17", "close": 8.41, "volume": 735135.0}, {"date": "2023-08-18", "close": 8.51, "volume": 640132.0}, {"date": "2023-08-21", "close": 8.32, "volume": 654802.0}, {"date": "2023-08-22", "close": 8.31, "volume": 646382.0}, {"date": "2023-08-23", "close": 8.5, "volume": 526809.0}, {"date": "2023-08-24", "close": 8.44, "volume": 631646.0}, {"date": "2023-08-25", "close": 8.32, "volume": 804464.0}, {"date": "2023-08-28", "close": 8.41, "volume": 407136.0}, {"date": "2023-08-29", "close": 8.54, "volume": 423566.0}, {"date": "2023-08-30", "close": 8.48, "volume": 507926.0}, {"date": "2023-08-31", "close": 8.25, "volume": 833037.0}, {"date": "2023-09-01", "close": 8.27, "volume": 356629.0}, {"date": "2023-09-05", "close": 8.24, "volume": 533376.0}, {"date": "2023-09-06", "close": 8.21, "volume": 540509.0}, {"date": "2023-09-07", "close": 8.14, "volume": 758097.0}, {"date": "2023-09-08", "close": 7.96, "volume": 459974.0}, {"date": "2023-09-11", "close": 7.96, "volume": 364395.0}, {"date": "2023-09-12", "close": 8.06, "volume": 483713.0}, {"date": "2023-09-13", "close": 7.99, "volume": 505496.0}, {"date": "2023-09-14", "close": 8.0, "volume": 413167.0}, {"date": "2023-09-15", "close": 7.84, "volume": 1022704.0}, {"date": "2023-09-18", "close": 7.65, "volume": 468500.0}, {"date": "2023-09-19", "close": 7.56, "volume": 478783.0}, {"date": "2023-09-20", "close": 7.33, "volume": 539315.0}, {"date": "2023-09-21", "close": 7.18, "volume": 907965.0}, {"date": "2023-09-22", "close": 7.03, "volume": 356437.0}, {"date": "2023-09-25", "close": 6.96, "volume": 400886.0}, {"date": "2023-09-26", "close": 7.0, "volume": 540955.0}, {"date": "2023-09-27", "close": 7.07, "volume": 460003.0}, {"date": "2023-09-28", "close": 7.24, "volume": 370049.0}, {"date": "2023-09-29", "close": 7.32, "volume": 427796.0}, {"date": "2023-10-02", "close": 7.11, "volume": 412367.0}, {"date": "2023-10-03", "close": 6.85, "volume": 953340.0}, {"date": "2023-10-04", "close": 6.93, "volume": 529641.0}, {"date": "2023-10-05", "close": 7.0, "volume": 466130.0}, {"date": "2023-10-06", "close": 7.06, "volume": 261686.0}, {"date": "2023-10-09", "close": 7.08, "volume": 403854.0}, {"date": "2023-10-10", "close": 7.01, "volume": 426547.0}, {"date": "2023-10-11", "close": 6.88, "volume": 305799.0}, {"date": "2023-10-12", "close": 6.62, "volume": 361664.0}, {"date": "2023-10-13", "close": 6.53, "volume": 324723.0}, {"date": "2023-10-16", "close": 6.5, "volume": 291361.0}, {"date": "2023-10-17", "close": 6.64, "volume": 429809.0}, {"date": "2023-10-18", "close": 6.52, "volume": 301840.0}, {"date": "2023-10-19", "close": 6.44, "volume": 347304.0}, {"date": "2023-10-20", "close": 6.32, "volume": 675035.0}, {"date": "2023-10-23", "close": 6.35, "volume": 425068.0}, {"date": "2023-10-24", "close": 6.5, "volume": 514732.0}, {"date": "2023-10-25", "close": 6.25, "volume": 423358.0}, {"date": "2023-10-26", "close": 6.18, "volume": 337561.0}, {"date": "2023-10-27", "close": 6.1, "volume": 510259.0}, {"date": "2023-10-30", "close": 6.04, "volume": 408641.0}, {"date": "2023-10-31", "close": 5.99, "volume": 338328.0}, {"date": "2023-11-01", "close": 5.92, "volume": 438770.0}, {"date": "2023-11-02", "close": 6.24, "volume": 378419.0}, {"date": "2023-11-03", "close": 6.35, "volume": 564998.0}, {"date": "2023-11-06", "close": 6.41, "volume": 491184.0}, {"date": "2023-11-07", "close": 6.61, "volume": 687590.0}, {"date": "2023-11-08", "close": 5.92, "volume": 3162313.0}, {"date": "2023-11-09", "close": 5.76, "volume": 991324.0}, {"date": "2023-11-10", "close": 5.76, "volume": 1033801.0}, {"date": "2023-11-13", "close": 5.75, "volume": 556269.0}, {"date": "2023-11-14", "close": 5.97, "volume": 641595.0}, {"date": "2023-11-15", "close": 6.16, "volume": 1029582.0}, {"date": "2023-11-16", "close": 5.89, "volume": 966685.0}, {"date": "2023-11-17", "close": 5.91, "volume": 842387.0}, {"date": "2023-11-20", "close": 5.93, "volume": 519075.0}, {"date": "2023-11-21", "close": 6.03, "volume": 3064031.0}, {"date": "2023-11-22", "close": 6.37, "volume": 804102.0}, {"date": "2023-11-24", "close": 6.33, "volume": 216513.0}, {"date": "2023-11-27", "close": 6.32, "volume": 608891.0}, {"date": "2023-11-28", "close": 6.4, "volume": 347447.0}, {"date": "2023-11-29", "close": 6.47, "volume": 550986.0}, {"date": "2023-11-30", "close": 6.39, "volume": 567852.0}, {"date": "2023-12-01", "close": 6.6, "volume": 471931.0}, {"date": "2023-12-04", "close": 6.7, "volume": 367017.0}, {"date": "2023-12-05", "close": 6.55, "volume": 540139.0}, {"date": "2023-12-06", "close": 6.65, "volume": 332476.0}, {"date": "2023-12-07", "close": 6.76, "volume": 352905.0}, {"date": "2023-12-08", "close": 6.79, "volume": 384867.0}, {"date": "2023-12-11", "close": 6.77, "volume": 364600.0}, {"date": "2023-12-12", "close": 6.73, "volume": 543881.0}, {"date": "2023-12-13", "close": 7.08, "volume": 736473.0}, {"date": "2023-12-14", "close": 7.56, "volume": 764053.0}, {"date": "2023-12-15", "close": 7.6, "volume": 1814274.0}, {"date": "2023-12-18", "close": 7.65, "volume": 551375.0}, {"date": "2023-12-19", "close": 8.04, "volume": 647967.0}, {"date": "2023-12-20", "close": 8.1, "volume": 1243925.0}, {"date": "2023-12-21", "close": 8.35, "volume": 575332.0}, {"date": "2023-12-22", "close": 8.24, "volume": 685104.0}, {"date": "2023-12-26", "close": 8.38, "volume": 314055.0}, {"date": "2023-12-27", "close": 8.59, "volume": 398942.0}, {"date": "2023-12-28", "close": 8.62, "volume": 370839.0}, {"date": "2023-12-29", "close": 8.51, "volume": 520917.0}, {"date": "2024-01-02", "close": 8.42, "volume": 808846.0}, {"date": "2024-01-03", "close": 8.16, "volume": 648659.0}, {"date": "2024-01-04", "close": 7.85, "volume": 542102.0}, {"date": "2024-01-05", "close": 7.71, "volume": 676970.0}, {"date": "2024-01-08", "close": 7.86, "volume": 533467.0}, {"date": "2024-01-09", "close": 7.54, "volume": 471451.0}, {"date": "2024-01-10", "close": 7.62, "volume": 329850.0}, {"date": "2024-01-11", "close": 7.51, "volume": 384939.0}, {"date": "2024-01-12", "close": 7.52, "volume": 465257.0}, {"date": "2024-01-16", "close": 7.35, "volume": 307767.0}, {"date": "2024-01-17", "close": 7.3, "volume": 571955.0}, {"date": "2024-01-18", "close": 7.32, "volume": 288410.0}, {"date": "2024-01-19", "close": 7.5, "volume": 370007.0}, {"date": "2024-01-22", "close": 7.61, "volume": 372346.0}, {"date": "2024-01-23", "close": 7.71, "volume": 321689.0}, {"date": "2024-01-24", "close": 7.53, "volume": 469550.0}, {"date": "2024-01-25", "close": 7.61, "volume": 410604.0}, {"date": "2024-01-26", "close": 7.46, "volume": 389239.0}, {"date": "2024-01-29", "close": 7.72, "volume": 404968.0}, {"date": "2024-01-30", "close": 7.55, "volume": 519775.0}, {"date": "2024-01-31", "close": 7.34, "volume": 439570.0}, {"date": "2024-02-01", "close": 7.23, "volume": 502607.0}, {"date": "2024-02-02", "close": 7.08, "volume": 292515.0}, {"date": "2024-02-05", "close": 6.78, "volume": 257374.0}, {"date": "2024-02-06", "close": 7.35, "volume": 496431.0}, {"date": "2024-02-07", "close": 7.31, "volume": 406699.0}, {"date": "2024-02-08", "close": 7.37, "volume": 224765.0}, {"date": "2024-02-09", "close": 7.5, "volume": 359000.0}, {"date": "2024-02-12", "close": 7.76, "volume": 423777.0}, {"date": "2024-02-13", "close": 7.66, "volume": 611106.0}, {"date": "2024-02-14", "close": 7.84, "volume": 510760.0}, {"date": "2024-02-15", "close": 8.37, "volume": 534565.0}, {"date": "2024-02-16", "close": 8.07, "volume": 376496.0}, {"date": "2024-02-20", "close": 7.95, "volume": 277941.0}, {"date": "2024-02-21", "close": 7.99, "volume": 381499.0}, {"date": "2024-02-22", "close": 7.99, "volume": 401844.0}, {"date": "2024-02-23", "close": 8.11, "volume": 335464.0}, {"date": "2024-02-26", "close": 7.95, "volume": 372195.0}, {"date": "2024-02-27", "close": 8.02, "volume": 692870.0}, {"date": "2024-02-28", "close": 7.33, "volume": 904954.0}, {"date": "2024-02-29", "close": 7.26, "volume": 559789.0}, {"date": "2024-03-01", "close": 7.05, "volume": 576997.0}, {"date": "2024-03-04", "close": 7.17, "volume": 472293.0}, {"date": "2024-03-05", "close": 6.78, "volume": 449744.0}, {"date": "2024-03-06", "close": 6.8, "volume": 289240.0}, {"date": "2024-03-07", "close": 6.85, "volume": 240623.0}, {"date": "2024-03-08", "close": 7.25, "volume": 430341.0}, {"date": "2024-03-11", "close": 7.18, "volume": 260839.0}, {"date": "2024-03-12", "close": 7.01, "volume": 277181.0}, {"date": "2024-03-13", "close": 7.02, "volume": 244988.0}, {"date": "2024-03-14", "close": 6.72, "volume": 400030.0}, {"date": "2024-03-15", "close": 6.67, "volume": 612875.0}, {"date": "2024-03-18", "close": 6.64, "volume": 267376.0}, {"date": "2024-03-19", "close": 7.05, "volume": 453859.0}, {"date": "2024-03-20", "close": 7.42, "volume": 383104.0}, {"date": "2024-03-21", "close": 7.4, "volume": 455454.0}, {"date": "2024-03-22", "close": 7.14, "volume": 464612.0}, {"date": "2024-03-25", "close": 6.09, "volume": 1139614.0}, {"date": "2024-03-26", "close": 6.11, "volume": 920862.0}, {"date": "2024-03-27", "close": 6.19, "volume": 806144.0}, {"date": "2024-03-28", "close": 6.26, "volume": 616388.0}, {"date": "2024-04-01", "close": 5.96, "volume": 598357.0}, {"date": "2024-04-02", "close": 5.71, "volume": 505891.0}, {"date": "2024-04-03", "close": 5.68, "volume": 412882.0}, {"date": "2024-04-04", "close": 5.53, "volume": 412669.0}, {"date": "2024-04-05", "close": 5.5, "volume": 507939.0}, {"date": "2024-04-08", "close": 5.58, "volume": 337573.0}, {"date": "2024-04-09", "close": 5.64, "volume": 292712.0}, {"date": "2024-04-10", "close": 5.34, "volume": 443649.0}, {"date": "2024-04-11", "close": 5.21, "volume": 420862.0}, {"date": "2024-04-12", "close": 5.09, "volume": 322637.0}, {"date": "2024-04-15", "close": 4.91, "volume": 393039.0}, {"date": "2024-04-16", "close": 4.8, "volume": 464811.0}, {"date": "2024-04-17", "close": 4.76, "volume": 433135.0}, {"date": "2024-04-18", "close": 4.63, "volume": 426339.0}, {"date": "2024-04-19", "close": 4.66, "volume": 551074.0}, {"date": "2024-04-22", "close": 4.87, "volume": 530468.0}, {"date": "2024-04-23", "close": 4.96, "volume": 382808.0}, {"date": "2024-04-24", "close": 4.87, "volume": 479563.0}, {"date": "2024-04-25", "close": 4.92, "volume": 348690.0}, {"date": "2024-04-26", "close": 4.96, "volume": 568069.0}, {"date": "2024-04-29", "close": 5.0, "volume": 325420.0}, {"date": "2024-04-30", "close": 5.1, "volume": 477499.0}, {"date": "2024-05-01", "close": 5.13, "volume": 574193.0}, {"date": "2024-05-02", "close": 5.19, "volume": 256158.0}, {"date": "2024-05-03", "close": 5.11, "volume": 273019.0}, {"date": "2024-05-06", "close": 5.24, "volume": 262955.0}, {"date": "2024-05-07", "close": 5.29, "volume": 491843.0}, {"date": "2024-05-08", "close": 5.57, "volume": 721348.0}, {"date": "2024-05-09", "close": 5.75, "volume": 783476.0}, {"date": "2024-05-10", "close": 5.9, "volume": 586139.0}, {"date": "2024-05-13", "close": 5.97, "volume": 838444.0}, {"date": "2024-05-14", "close": 6.28, "volume": 702589.0}, {"date": "2024-05-15", "close": 6.26, "volume": 387625.0}, {"date": "2024-05-16", "close": 6.2, "volume": 381217.0}, {"date": "2024-05-17", "close": 6.27, "volume": 368241.0}, {"date": "2024-05-20", "close": 6.44, "volume": 462361.0}, {"date": "2024-05-21", "close": 6.31, "volume": 363319.0}, {"date": "2024-05-22", "close": 6.395, "volume": 519845.0}, {"date": "2024-05-23", "close": 6.35, "volume": 439415.0}, {"date": "2024-05-24", "close": 6.5, "volume": 344485.0}, {"date": "2024-05-28", "close": 6.26, "volume": 409124.0}, {"date": "2024-05-29", "close": 6.29, "volume": 429162.0}, {"date": "2024-05-30", "close": 6.32, "volume": 291105.0}, {"date": "2024-05-31", "close": 6.47, "volume": 696327.0}, {"date": "2024-06-03", "close": 6.62, "volume": 539375.0}, {"date": "2024-06-04", "close": 6.71, "volume": 445312.0}, {"date": "2024-06-05", "close": 6.84, "volume": 332647.0}, {"date": "2024-06-06", "close": 6.95, "volume": 387444.0}, {"date": "2024-06-07", "close": 6.59, "volume": 385413.0}, {"date": "2024-06-10", "close": 6.66, "volume": 349494.0}, {"date": "2024-06-11", "close": 6.67, "volume": 314566.0}, {"date": "2024-06-12", "close": 6.61, "volume": 751443.0}, {"date": "2024-06-13", "close": 6.37, "volume": 389396.0}, {"date": "2024-06-14", "close": 6.03, "volume": 473025.0}, {"date": "2024-06-17", "close": 5.74, "volume": 721758.0}, {"date": "2024-06-18", "close": 5.84, "volume": 540274.0}, {"date": "2024-06-20", "close": 5.9, "volume": 548074.0}, {"date": "2024-06-21", "close": 5.79, "volume": 1164211.0}, {"date": "2024-06-24", "close": 5.76, "volume": 375965.0}, {"date": "2024-06-25", "close": 5.43, "volume": 355357.0}, {"date": "2024-06-26", "close": 5.48, "volume": 403234.0}, {"date": "2024-06-27", "close": 5.5, "volume": 211194.0}, {"date": "2024-06-28", "close": 5.58, "volume": 1707075.0}, {"date": "2024-07-01", "close": 5.56, "volume": 477610.0}, {"date": "2024-07-02", "close": 5.55, "volume": 323704.0}, {"date": "2024-07-03", "close": 5.55, "volume": 143282.0}, {"date": "2024-07-05", "close": 5.52, "volume": 304846.0}, {"date": "2024-07-08", "close": 5.49, "volume": 210578.0}, {"date": "2024-07-09", "close": 5.48, "volume": 219626.0}, {"date": "2024-07-10", "close": 5.44, "volume": 270304.0}, {"date": "2024-07-11", "close": 5.91, "volume": 481017.0}, {"date": "2024-07-12", "close": 5.92, "volume": 293758.0}, {"date": "2024-07-15", "close": 6.06, "volume": 440086.0}, {"date": "2024-07-16", "close": 6.61, "volume": 526346.0}, {"date": "2024-07-17", "close": 6.64, "volume": 501738.0}, {"date": "2024-07-18", "close": 6.33, "volume": 418614.0}, {"date": "2024-07-19", "close": 6.12, "volume": 271992.0}, {"date": "2024-07-22", "close": 5.9, "volume": 527297.0}, {"date": "2024-07-23", "close": 5.97, "volume": 325454.0}, {"date": "2024-07-24", "close": 5.82, "volume": 315559.0}, {"date": "2024-07-25", "close": 6.14, "volume": 372077.0}, {"date": "2024-07-26", "close": 6.34, "volume": 522940.0}, {"date": "2024-07-29", "close": 6.04, "volume": 473410.0}, {"date": "2024-07-30", "close": 6.36, "volume": 405003.0}, {"date": "2024-07-31", "close": 6.3, "volume": 454705.0}, {"date": "2024-08-01", "close": 5.89, "volume": 430539.0}, {"date": "2024-08-02", "close": 5.66, "volume": 372131.0}, {"date": "2024-08-05", "close": 5.4, "volume": 604336.0}, {"date": "2024-08-06", "close": 5.42, "volume": 453892.0}, {"date": "2024-08-07", "close": 5.51, "volume": 426139.0}, {"date": "2024-08-08", "close": 5.47, "volume": 384323.0}, {"date": "2024-08-09", "close": 5.5, "volume": 854909.0}, {"date": "2024-08-12", "close": 5.11, "volume": 553123.0}, {"date": "2024-08-13", "close": 5.27, "volume": 386180.0}, {"date": "2024-08-14", "close": 5.29, "volume": 631610.0}, {"date": "2024-08-15", "close": 5.36, "volume": 376445.0}, {"date": "2024-08-16", "close": 5.37, "volume": 360930.0}, {"date": "2024-08-19", "close": 5.55, "volume": 239548.0}, {"date": "2024-08-20", "close": 5.4, "volume": 258811.0}, {"date": "2024-08-21", "close": 5.51, "volume": 252224.0}, {"date": "2024-08-22", "close": 5.46, "volume": 445066.0}, {"date": "2024-08-23", "close": 5.67, "volume": 310151.0}, {"date": "2024-08-26", "close": 5.81, "volume": 317256.0}, {"date": "2024-08-27", "close": 5.7, "volume": 220126.0}, {"date": "2024-08-28", "close": 5.53, "volume": 434946.0}, {"date": "2024-08-29", "close": 5.72, "volume": 232700.0}, {"date": "2024-08-30", "close": 5.76, "volume": 363481.0}, {"date": "2024-09-03", "close": 5.65, "volume": 385490.0}, {"date": "2024-09-04", "close": 5.46, "volume": 304646.0}, {"date": "2024-09-05", "close": 5.49, "volume": 241893.0}, {"date": "2024-09-06", "close": 5.42, "volume": 196667.0}, {"date": "2024-09-09", "close": 5.56, "volume": 231100.0}, {"date": "2024-09-10", "close": 5.52, "volume": 210212.0}, {"date": "2024-09-11", "close": 5.42, "volume": 360140.0}, {"date": "2024-09-12", "close": 5.49, "volume": 325133.0}, {"date": "2024-09-13", "close": 5.6, "volume": 372221.0}, {"date": "2024-09-16", "close": 5.51, "volume": 321472.0}, {"date": "2024-09-17", "close": 5.85, "volume": 317085.0}, {"date": "2024-09-18", "close": 5.99, "volume": 321302.0}, {"date": "2024-09-19", "close": 6.18, "volume": 268937.0}, {"date": "2024-09-20", "close": 6.05, "volume": 1266651.0}, {"date": "2024-09-23", "close": 5.96, "volume": 349694.0}, {"date": "2024-09-24", "close": 6.09, "volume": 291958.0}, {"date": "2024-09-25", "close": 6.07, "volume": 343679.0}, {"date": "2024-09-26", "close": 6.13, "volume": 353212.0}, {"date": "2024-09-27", "close": 6.43, "volume": 387720.0}, {"date": "2024-09-30", "close": 6.12, "volume": 390218.0}, {"date": "2024-10-01", "close": 5.91, "volume": 261204.0}, {"date": "2024-10-02", "close": 5.84, "volume": 155970.0}, {"date": "2024-10-03", "close": 5.75, "volume": 191697.0}, {"date": "2024-10-04", "close": 5.88, "volume": 218697.0}, {"date": "2024-10-07", "close": 5.82, "volume": 195400.0}, {"date": "2024-10-08", "close": 5.78, "volume": 209462.0}, {"date": "2024-10-09", "close": 5.8, "volume": 196000.0}, {"date": "2024-10-10", "close": 5.62, "volume": 272241.0}, {"date": "2024-10-11", "close": 5.73, "volume": 204219.0}, {"date": "2024-10-14", "close": 5.85, "volume": 233475.0}, {"date": "2024-10-15", "close": 5.93, "volume": 408540.0}, {"date": "2024-10-16", "close": 5.97, "volume": 428313.0}, {"date": "2024-10-17", "close": 5.8, "volume": 141005.0}, {"date": "2024-10-18", "close": 5.71, "volume": 181727.0}, {"date": "2024-10-21", "close": 5.56, "volume": 235174.0}, {"date": "2024-10-22", "close": 5.51, "volume": 279776.0}, {"date": "2024-10-23", "close": 5.47, "volume": 358678.0}, {"date": "2024-10-24", "close": 5.41, "volume": 349104.0}, {"date": "2024-10-25", "close": 5.35, "volume": 278958.0}, {"date": "2024-10-28", "close": 5.51, "volume": 276038.0}, {"date": "2024-10-29", "close": 5.5, "volume": 212898.0}, {"date": "2024-10-30", "close": 5.49, "volume": 137218.0}, {"date": "2024-10-31", "close": 5.6, "volume": 403524.0}, {"date": "2024-11-01", "close": 5.84, "volume": 507988.0}, {"date": "2024-11-04", "close": 6.14, "volume": 389257.0}, {"date": "2024-11-05", "close": 6.36, "volume": 380319.0}, {"date": "2024-11-06", "close": 6.74, "volume": 809985.0}, {"date": "2024-11-07", "close": 6.75, "volume": 564874.0}, {"date": "2024-11-08", "close": 5.9, "volume": 787515.0}, {"date": "2024-11-11", "close": 6.365, "volume": 473318.0}, {"date": "2024-11-12", "close": 6.3, "volume": 499198.0}, {"date": "2024-11-13", "close": 6.66, "volume": 708396.0}, {"date": "2024-11-14", "close": 6.31, "volume": 579297.0}, {"date": "2024-11-15", "close": 6.27, "volume": 323396.0}, {"date": "2024-11-18", "close": 6.18, "volume": 263045.0}, {"date": "2024-11-19", "close": 6.19, "volume": 271157.0}, {"date": "2024-11-20", "close": 6.23, "volume": 287247.0}, {"date": "2024-11-21", "close": 6.36, "volume": 221372.0}, {"date": "2024-11-22", "close": 6.47, "volume": 347079.0}, {"date": "2024-11-25", "close": 6.48, "volume": 361478.0}, {"date": "2024-11-26", "close": 6.36, "volume": 267675.0}, {"date": "2024-11-27", "close": 6.4, "volume": 214480.0}, {"date": "2024-11-29", "close": 6.38, "volume": 201303.0}, {"date": "2024-12-02", "close": 6.36, "volume": 287001.0}, {"date": "2024-12-03", "close": 5.98, "volume": 259218.0}, {"date": "2024-12-04", "close": 5.95, "volume": 229160.0}, {"date": "2024-12-05", "close": 5.71, "volume": 226321.0}, {"date": "2024-12-06", "close": 5.86, "volume": 184228.0}, {"date": "2024-12-09", "close": 6.22, "volume": 224732.0}, {"date": "2024-12-10", "close": 6.12, "volume": 263083.0}, {"date": "2024-12-11", "close": 6.13, "volume": 227913.0}, {"date": "2024-12-12", "close": 6.08, "volume": 158510.0}, {"date": "2024-12-13", "close": 5.72, "volume": 321102.0}, {"date": "2024-12-16", "close": 5.81, "volume": 313157.0}, {"date": "2024-12-17", "close": 6.56, "volume": 567198.0}, {"date": "2024-12-18", "close": 6.2, "volume": 482215.0}, {"date": "2024-12-19", "close": 5.89, "volume": 410105.0}, {"date": "2024-12-20", "close": 5.87, "volume": 824483.0}, {"date": "2024-12-23", "close": 5.72, "volume": 249017.0}, {"date": "2024-12-24", "close": 5.86, "volume": 90185.0}, {"date": "2024-12-26", "close": 5.95, "volume": 158187.0}, {"date": "2024-12-27", "close": 5.88, "volume": 284736.0}, {"date": "2024-12-30", "close": 5.78, "volume": 237755.0}, {"date": "2024-12-31", "close": 5.97, "volume": 277653.0}, {"date": "2025-01-02", "close": 5.71, "volume": 192683.0}, {"date": "2025-01-03", "close": 5.84, "volume": 253801.0}, {"date": "2025-01-06", "close": 5.61, "volume": 231293.0}, {"date": "2025-01-07", "close": 5.55, "volume": 270853.0}, {"date": "2025-01-08", "close": 5.46, "volume": 248910.0}, {"date": "2025-01-10", "close": 5.17, "volume": 317805.0}, {"date": "2025-01-13", "close": 5.15, "volume": 220426.0}, {"date": "2025-01-14", "close": 5.13, "volume": 191959.0}, {"date": "2025-01-15", "close": 5.28, "volume": 260944.0}, {"date": "2025-01-16", "close": 5.1, "volume": 405403.0}, {"date": "2025-01-17", "close": 5.14, "volume": 462382.0}, {"date": "2025-01-21", "close": 5.19, "volume": 395742.0}, {"date": "2025-01-22", "close": 5.09, "volume": 435081.0}, {"date": "2025-01-23", "close": 5.09, "volume": 317352.0}, {"date": "2025-01-24", "close": 5.16, "volume": 239723.0}, {"date": "2025-01-27", "close": 5.25, "volume": 248987.0}, {"date": "2025-01-28", "close": 5.64, "volume": 440040.0}, {"date": "2025-01-29", "close": 6.3, "volume": 1272806.0}, {"date": "2025-01-30", "close": 6.37, "volume": 609210.0}, {"date": "2025-01-31", "close": 6.05, "volume": 588385.0}, {"date": "2025-02-03", "close": 6.12, "volume": 334599.0}, {"date": "2025-02-04", "close": 6.57, "volume": 562619.0}, {"date": "2025-02-05", "close": 6.61, "volume": 504128.0}, {"date": "2025-02-06", "close": 6.53, "volume": 488770.0}, {"date": "2025-02-07", "close": 6.32, "volume": 266721.0}, {"date": "2025-02-10", "close": 6.18, "volume": 274881.0}, {"date": "2025-02-11", "close": 6.0, "volume": 284321.0}, {"date": "2025-02-12", "close": 5.77, "volume": 579154.0}, {"date": "2025-02-13", "close": 5.73, "volume": 286017.0}, {"date": "2025-02-14", "close": 5.72, "volume": 234444.0}, {"date": "2025-02-18", "close": 5.48, "volume": 384117.0}, {"date": "2025-02-19", "close": 5.53, "volume": 395442.0}, {"date": "2025-02-20", "close": 5.44, "volume": 438049.0}, {"date": "2025-02-21", "close": 5.17, "volume": 724858.0}, {"date": "2025-02-24", "close": 5.11, "volume": 360367.0}, {"date": "2025-02-25", "close": 5.23, "volume": 399958.0}, {"date": "2025-02-26", "close": 5.04, "volume": 451014.0}, {"date": "2025-02-27", "close": 4.93, "volume": 420954.0}, {"date": "2025-02-28", "close": 4.88, "volume": 410039.0}, {"date": "2025-03-03", "close": 4.58, "volume": 714342.0}, {"date": "2025-03-04", "close": 4.405, "volume": 805928.0}, {"date": "2025-03-05", "close": 4.72, "volume": 767599.0}, {"date": "2025-03-06", "close": 4.73, "volume": 447078.0}, {"date": "2025-03-07", "close": 4.77, "volume": 534171.0}, {"date": "2025-03-10", "close": 4.54, "volume": 1010272.0}, {"date": "2025-03-11", "close": 4.5, "volume": 617014.0}, {"date": "2025-03-12", "close": 4.42, "volume": 483748.0}, {"date": "2025-03-13", "close": 4.26, "volume": 498637.0}, {"date": "2025-03-14", "close": 4.31, "volume": 589475.0}, {"date": "2025-03-17", "close": 3.91, "volume": 1220267.0}, {"date": "2025-03-18", "close": 3.485, "volume": 2385849.0}, {"date": "2025-03-19", "close": 3.57, "volume": 1301337.0}, {"date": "2025-03-20", "close": 3.075, "volume": 1643430.0}, {"date": "2025-03-21", "close": 3.255, "volume": 1760615.0}, {"date": "2025-03-24", "close": 3.3, "volume": 1178490.0}, {"date": "2025-03-25", "close": 3.27, "volume": 1271991.0}, {"date": "2025-03-26", "close": 3.005, "volume": 860623.0}, {"date": "2025-03-27", "close": 2.92, "volume": 905124.0}, {"date": "2025-03-28", "close": 2.8, "volume": 2442880.0}, {"date": "2025-03-31", "close": 2.76, "volume": 3265852.0}, {"date": "2025-04-01", "close": 1.17, "volume": 21516300.0}, {"date": "2025-04-02", "close": 1.28, "volume": 11182160.0}, {"date": "2025-04-03", "close": 1.2, "volume": 5311389.0}, {"date": "2025-04-04", "close": 1.02, "volume": 3991883.0}, {"date": "2025-04-07", "close": 0.9855, "volume": 9190865.0}, {"date": "2025-04-08", "close": 0.9374, "volume": 6965615.0}, {"date": "2025-04-09", "close": 0.8939, "volume": 9989867.0}, {"date": "2025-04-10", "close": 0.8688, "volume": 7305250.0}, {"date": "2025-04-11", "close": 0.8486, "volume": 11436230.0}, {"date": "2025-04-14", "close": 0.9237, "volume": 4556696.0}, {"date": "2025-04-15", "close": 0.8952, "volume": 3278281.0}, {"date": "2025-04-16", "close": 0.8503, "volume": 5034238.0}, {"date": "2025-04-17", "close": 0.8339, "volume": 5637636.0}, {"date": "2025-04-21", "close": 0.85, "volume": 4035075.0}, {"date": "2025-04-22", "close": 1.01, "volume": 4348692.0}, {"date": "2025-04-23", "close": 1.04, "volume": 4413058.0}, {"date": "2025-04-24", "close": 1.28, "volume": 4280587.0}, {"date": "2025-04-25", "close": 1.28, "volume": 5110286.0}, {"date": "2025-04-28", "close": 1.26, "volume": 3936303.0}, {"date": "2025-04-29", "close": 1.2, "volume": 1561592.0}, {"date": "2025-04-30", "close": 1.24, "volume": 2192714.0}, {"date": "2025-05-01", "close": 1.28, "volume": 1655118.0}, {"date": "2025-05-02", "close": 1.34, "volume": 1918427.0}, {"date": "2025-05-05", "close": 1.31, "volume": 1808187.0}, {"date": "2025-05-06", "close": 1.36, "volume": 1717741.0}, {"date": "2025-05-07", "close": 1.55, "volume": 2523283.0}, {"date": "2025-05-08", "close": 1.84, "volume": 2804831.0}, {"date": "2025-05-09", "close": 1.74, "volume": 2242015.0}, {"date": "2025-05-12", "close": 2.01, "volume": 3096179.0}, {"date": "2025-05-13", "close": 2.0, "volume": 2294136.0}, {"date": "2025-05-14", "close": 1.99, "volume": 2513655.0}, {"date": "2025-05-15", "close": 2.105, "volume": 1990579.0}, {"date": "2025-05-16", "close": 2.06, "volume": 1322185.0}, {"date": "2025-05-19", "close": 2.09, "volume": 1157128.0}, {"date": "2025-05-20", "close": 2.05, "volume": 1052206.0}, {"date": "2025-05-21", "close": 1.96, "volume": 1311838.0}, {"date": "2025-05-22", "close": 1.95, "volume": 966257.0}, {"date": "2025-05-23", "close": 1.92, "volume": 967119.0}, {"date": "2025-05-27", "close": 1.83, "volume": 2500020.0}, {"date": "2025-05-28", "close": 1.79, "volume": 897478.0}, {"date": "2025-05-29", "close": 1.82, "volume": 646940.0}, {"date": "2025-05-30", "close": 1.79, "volume": 2663853.0}, {"date": "2025-06-02", "close": 1.81, "volume": 884139.0}, {"date": "2025-06-03", "close": 1.77, "volume": 997704.0}, {"date": "2025-06-04", "close": 1.92, "volume": 967674.0}, {"date": "2025-06-05", "close": 1.91, "volume": 675922.0}, {"date": "2025-06-06", "close": 2.01, "volume": 752959.0}, {"date": "2025-06-09", "close": 2.07, "volume": 1378019.0}, {"date": "2025-06-10", "close": 2.05, "volume": 784658.0}, {"date": "2025-06-11", "close": 2.27, "volume": 2020662.0}, {"date": "2025-06-12", "close": 2.16, "volume": 1111031.0}, {"date": "2025-06-13", "close": 2.06, "volume": 883141.0}, {"date": "2025-06-16", "close": 2.2, "volume": 574941.0}, {"date": "2025-06-17", "close": 2.09, "volume": 1333724.0}, {"date": "2025-06-18", "close": 2.1, "volume": 1373109.0}, {"date": "2025-06-20", "close": 2.09, "volume": 2112464.0}, {"date": "2025-06-23", "close": 1.95, "volume": 1395809.0}, {"date": "2025-06-24", "close": 2.06, "volume": 1325022.0}, {"date": "2025-06-25", "close": 2.01, "volume": 538065.0}, {"date": "2025-06-26", "close": 2.0, "volume": 447414.0}, {"date": "2025-06-27", "close": 2.04, "volume": 4059632.0}, {"date": "2025-06-30", "close": 1.94, "volume": 775358.0}, {"date": "2025-07-01", "close": 1.98, "volume": 767916.0}, {"date": "2025-07-02", "close": 2.23, "volume": 1299234.0}, {"date": "2025-07-03", "close": 2.25, "volume": 575704.0}, {"date": "2025-07-07", "close": 2.3, "volume": 2697428.0}, {"date": "2025-07-08", "close": 2.43, "volume": 1836166.0}, {"date": "2025-07-09", "close": 2.52, "volume": 1012299.0}, {"date": "2025-07-10", "close": 2.46, "volume": 677400.0}, {"date": "2025-07-11", "close": 2.45, "volume": 607683.0}, {"date": "2025-07-14", "close": 2.5, "volume": 627682.0}, {"date": "2025-07-15", "close": 2.4, "volume": 852559.0}, {"date": "2025-07-16", "close": 2.48, "volume": 549111.0}, {"date": "2025-07-17", "close": 2.55, "volume": 1266682.0}, {"date": "2025-07-18", "close": 2.41, "volume": 815524.0}, {"date": "2025-07-21", "close": 2.45, "volume": 464778.0}, {"date": "2025-07-22", "close": 2.56, "volume": 564205.0}, {"date": "2025-07-23", "close": 2.55, "volume": 777317.0}, {"date": "2025-07-24", "close": 2.58, "volume": 593615.0}, {"date": "2025-07-25", "close": 2.64, "volume": 446162.0}, {"date": "2025-07-28", "close": 2.61, "volume": 746431.0}, {"date": "2025-07-29", "close": 2.47, "volume": 858247.0}, {"date": "2025-07-30", "close": 2.38, "volume": 1325906.0}, {"date": "2025-07-31", "close": 2.19, "volume": 768558.0}, {"date": "2025-08-01", "close": 2.16, "volume": 978212.0}, {"date": "2025-08-04", "close": 2.12, "volume": 569010.0}, {"date": "2025-08-05", "close": 2.12, "volume": 693685.0}, {"date": "2025-08-06", "close": 2.14, "volume": 1239554.0}, {"date": "2025-08-07", "close": 2.25, "volume": 1197083.0}, {"date": "2025-08-08", "close": 2.23, "volume": 1049635.0}, {"date": "2025-08-11", "close": 2.14, "volume": 601253.0}, {"date": "2025-08-12", "close": 2.08, "volume": 1156385.0}, {"date": "2025-08-13", "close": 2.16, "volume": 777734.0}, {"date": "2025-08-14", "close": 2.07, "volume": 552426.0}, {"date": "2025-08-15", "close": 2.06, "volume": 426811.0}, {"date": "2025-08-18", "close": 2.08, "volume": 359025.0}, {"date": "2025-08-19", "close": 2.08, "volume": 360812.0}, {"date": "2025-08-20", "close": 2.06, "volume": 584621.0}, {"date": "2025-08-21", "close": 2.04, "volume": 446774.0}, {"date": "2025-08-22", "close": 2.14, "volume": 901411.0}, {"date": "2025-08-25", "close": 2.2, "volume": 610686.0}, {"date": "2025-08-26", "close": 2.12, "volume": 968782.0}, {"date": "2025-08-27", "close": 2.09, "volume": 531645.0}, {"date": "2025-08-28", "close": 2.04, "volume": 346737.0}, {"date": "2025-08-29", "close": 2.11, "volume": 794529.0}, {"date": "2025-09-02", "close": 2.21, "volume": 703432.0}, {"date": "2025-09-03", "close": 2.27, "volume": 654884.0}, {"date": "2025-09-04", "close": 2.26, "volume": 505523.0}, {"date": "2025-09-05", "close": 2.26, "volume": 401958.0}, {"date": "2025-09-08", "close": 2.13, "volume": 592748.0}, {"date": "2025-09-09", "close": 2.23, "volume": 410616.0}, {"date": "2025-09-10", "close": 2.14, "volume": 336056.0}, {"date": "2025-09-11", "close": 2.2, "volume": 328973.0}, {"date": "2025-09-12", "close": 2.13, "volume": 396159.0}, {"date": "2025-09-15", "close": 2.16, "volume": 324342.0}, {"date": "2025-09-16", "close": 2.1, "volume": 499073.0}, {"date": "2025-09-17", "close": 2.13, "volume": 1141234.0}, {"date": "2025-09-18", "close": 2.26, "volume": 608977.0}, {"date": "2025-09-19", "close": 2.25, "volume": 1249250.0}, {"date": "2025-09-22", "close": 2.39, "volume": 1158783.0}, {"date": "2025-09-23", "close": 2.37, "volume": 1068132.0}, {"date": "2025-09-24", "close": 2.48, "volume": 572817.0}, {"date": "2025-09-25", "close": 2.33, "volume": 472750.0}, {"date": "2025-09-26", "close": 2.2, "volume": 352435.0}, {"date": "2025-09-29", "close": 2.17, "volume": 313403.0}, {"date": "2025-09-30", "close": 2.11, "volume": 561059.0}, {"date": "2025-10-01", "close": 2.04, "volume": 533486.0}, {"date": "2025-10-02", "close": 2.06, "volume": 417283.0}, {"date": "2025-10-03", "close": 2.1, "volume": 789670.0}, {"date": "2025-10-06", "close": 2.05, "volume": 500093.0}, {"date": "2025-10-07", "close": 2.02, "volume": 653681.0}, {"date": "2025-10-08", "close": 2.04, "volume": 294373.0}, {"date": "2025-10-09", "close": 2.0, "volume": 377012.0}, {"date": "2025-10-10", "close": 1.89, "volume": 752874.0}, {"date": "2025-10-13", "close": 1.97, "volume": 602202.0}, {"date": "2025-10-14", "close": 2.02, "volume": 664750.0}, {"date": "2025-10-15", "close": 1.92, "volume": 647733.0}, {"date": "2025-10-16", "close": 1.86, "volume": 1327584.0}, {"date": "2025-10-17", "close": 1.95, "volume": 990101.0}, {"date": "2025-10-20", "close": 2.02, "volume": 564765.0}, {"date": "2025-10-21", "close": 1.88, "volume": 422368.0}, {"date": "2025-10-22", "close": 1.78, "volume": 1333158.0}, {"date": "2025-10-23", "close": 1.83, "volume": 540477.0}, {"date": "2025-10-24", "close": 1.91, "volume": 794072.0}, {"date": "2025-10-27", "close": 1.83, "volume": 816727.0}, {"date": "2025-10-28", "close": 1.8, "volume": 440196.0}, {"date": "2025-10-29", "close": 1.81, "volume": 935487.0}, {"date": "2025-10-30", "close": 1.84, "volume": 933472.0}, {"date": "2025-10-31", "close": 1.9, "volume": 937440.0}, {"date": "2025-11-03", "close": 1.81, "volume": 728858.0}, {"date": "2025-11-04", "close": 1.73, "volume": 442753.0}, {"date": "2025-11-05", "close": 1.76, "volume": 554035.0}, {"date": "2025-11-06", "close": 1.61, "volume": 887431.0}, {"date": "2025-11-07", "close": 1.45, "volume": 1085326.0}, {"date": "2025-11-10", "close": 1.52, "volume": 746631.0}, {"date": "2025-11-11", "close": 1.53, "volume": 780527.0}, {"date": "2025-11-12", "close": 1.66, "volume": 739654.0}, {"date": "2025-11-13", "close": 1.62, "volume": 593026.0}, {"date": "2025-11-14", "close": 1.53, "volume": 522556.0}, {"date": "2025-11-17", "close": 1.56, "volume": 1318311.0}, {"date": "2025-11-18", "close": 1.53, "volume": 357283.0}, {"date": "2025-11-19", "close": 1.49, "volume": 715568.0}, {"date": "2025-11-20", "close": 1.53, "volume": 1136612.0}, {"date": "2025-11-21", "close": 1.65, "volume": 673206.0}, {"date": "2025-11-24", "close": 1.82, "volume": 919975.0}, {"date": "2025-11-25", "close": 1.86, "volume": 342677.0}, {"date": "2025-11-26", "close": 1.92, "volume": 483425.0}, {"date": "2025-11-28", "close": 1.91, "volume": 370481.0}, {"date": "2025-12-01", "close": 1.81, "volume": 312646.0}, {"date": "2025-12-02", "close": 1.85, "volume": 353696.0}, {"date": "2025-12-03", "close": 1.86, "volume": 334038.0}, {"date": "2025-12-04", "close": 1.85, "volume": 199059.0}, {"date": "2025-12-05", "close": 1.83, "volume": 289029.0}, {"date": "2025-12-08", "close": 1.74, "volume": 387260.0}, {"date": "2025-12-09", "close": 1.67, "volume": 678035.0}, {"date": "2025-12-10", "close": 1.73, "volume": 543107.0}, {"date": "2025-12-11", "close": 1.76, "volume": 381538.0}, {"date": "2025-12-12", "close": 1.69, "volume": 517084.0}, {"date": "2025-12-15", "close": 1.69, "volume": 376324.0}, {"date": "2025-12-16", "close": 1.78, "volume": 497151.0}, {"date": "2025-12-17", "close": 1.74, "volume": 957333.0}, {"date": "2025-12-18", "close": 1.69, "volume": 489314.0}, {"date": "2025-12-19", "close": 1.61, "volume": 1158503.0}, {"date": "2025-12-22", "close": 1.6, "volume": 643317.0}, {"date": "2025-12-23", "close": 1.62, "volume": 704273.0}, {"date": "2025-12-24", "close": 1.62, "volume": 398460.0}, {"date": "2025-12-26", "close": 1.67, "volume": 304364.0}, {"date": "2025-12-29", "close": 1.63, "volume": 307744.0}, {"date": "2025-12-30", "close": 1.54, "volume": 1105821.0}, {"date": "2025-12-31", "close": 1.55, "volume": 1290507.0}, {"date": "2026-01-02", "close": 1.56, "volume": 650766.0}, {"date": "2026-01-05", "close": 1.71, "volume": 781226.0}, {"date": "2026-01-06", "close": 1.76, "volume": 469767.0}, {"date": "2026-01-07", "close": 1.72, "volume": 373294.0}, {"date": "2026-01-08", "close": 1.72, "volume": 230979.0}, {"date": "2026-01-09", "close": 1.77, "volume": 307334.0}, {"date": "2026-01-12", "close": 2.06, "volume": 1447471.0}, {"date": "2026-01-13", "close": 2.17, "volume": 2228155.0}, {"date": "2026-01-14", "close": 2.2, "volume": 726585.0}, {"date": "2026-01-15", "close": 2.2, "volume": 730342.0}, {"date": "2026-01-16", "close": 2.11, "volume": 545761.0}, {"date": "2026-01-20", "close": 1.99, "volume": 1117457.0}, {"date": "2026-01-21", "close": 1.97, "volume": 303126.0}, {"date": "2026-01-22", "close": 2.01, "volume": 335261.0}, {"date": "2026-01-23", "close": 1.89, "volume": 288708.0}, {"date": "2026-01-26", "close": 1.87, "volume": 245971.0}, {"date": "2026-01-27", "close": 1.9, "volume": 192920.0}, {"date": "2026-01-28", "close": 1.85, "volume": 375912.0}, {"date": "2026-01-29", "close": 1.83, "volume": 535792.0}, {"date": "2026-01-30", "close": 1.79, "volume": 783572.0}, {"date": "2026-02-02", "close": 1.86, "volume": 518237.0}, {"date": "2026-02-03", "close": 1.74, "volume": 676530.0}, {"date": "2026-02-04", "close": 1.74, "volume": 881870.0}, {"date": "2026-02-05", "close": 1.68, "volume": 1687967.0}, {"date": "2026-02-06", "close": 1.69, "volume": 936045.0}, {"date": "2026-02-09", "close": 1.67, "volume": 339229.0}, {"date": "2026-02-10", "close": 1.61, "volume": 180017.0}, {"date": "2026-02-11", "close": 1.51, "volume": 315757.0}, {"date": "2026-02-12", "close": 1.355, "volume": 362501.0}, {"date": "2026-02-13", "close": 1.36, "volume": 343347.0}, {"date": "2026-02-17", "close": 1.4, "volume": 523693.0}, {"date": "2026-02-18", "close": 1.37, "volume": 351747.0}, {"date": "2026-02-19", "close": 1.42, "volume": 540676.0}, {"date": "2026-02-20", "close": 1.46, "volume": 593980.0}, {"date": "2026-02-23", "close": 1.4, "volume": 541705.0}, {"date": "2026-02-24", "close": 1.4, "volume": 1255820.0}, {"date": "2026-02-25", "close": 1.4, "volume": 291153.0}, {"date": "2026-02-26", "close": 1.45, "volume": 245574.0}, {"date": "2026-02-27", "close": 1.33, "volume": 403102.0}, {"date": "2026-03-02", "close": 1.33, "volume": 416731.0}, {"date": "2026-03-03", "close": 1.34, "volume": 345407.0}, {"date": "2026-03-04", "close": 1.42, "volume": 327494.0}, {"date": "2026-03-05", "close": 1.38, "volume": 347814.0}, {"date": "2026-03-06", "close": 1.34, "volume": 297775.0}, {"date": "2026-03-09", "close": 1.37, "volume": 304884.0}, {"date": "2026-03-10", "close": 1.34, "volume": 788910.0}, {"date": "2026-03-11", "close": 1.33, "volume": 250126.0}, {"date": "2026-03-12", "close": 1.21, "volume": 867218.0}, {"date": "2026-03-13", "close": 1.45, "volume": 1674606.0}, {"date": "2026-03-16", "close": 1.56, "volume": 954105.0}, {"date": "2026-03-17", "close": 1.49, "volume": 612171.0}, {"date": "2026-03-18", "close": 1.44, "volume": 345595.0}, {"date": "2026-03-19", "close": 1.39, "volume": 384851.0}, {"date": "2026-03-20", "close": 1.34, "volume": 1130969.0}, {"date": "2026-03-23", "close": 1.37, "volume": 667420.0}, {"date": "2026-03-24", "close": 1.26, "volume": 633699.0}, {"date": "2026-03-25", "close": 1.25, "volume": 652361.0}, {"date": "2026-03-26", "close": 1.21, "volume": 301133.0}, {"date": "2026-03-27", "close": 1.21, "volume": 507492.0}, {"date": "2026-03-30", "close": 1.23, "volume": 1020192.0}, {"date": "2026-03-31", "close": 1.25, "volume": 551170.0}, {"date": "2026-04-01", "close": 1.24, "volume": 369486.0}, {"date": "2026-04-02", "close": 1.2, "volume": 481027.0}, {"date": "2026-04-06", "close": 1.23, "volume": 398628.0}, {"date": "2026-04-07", "close": 1.26, "volume": 698998.0}, {"date": "2026-04-08", "close": 1.41, "volume": 992736.0}, {"date": "2026-04-09", "close": 1.46, "volume": 747805.0}, {"date": "2026-04-10", "close": 1.45, "volume": 785983.0}, {"date": "2026-04-13", "close": 1.54, "volume": 759978.0}, {"date": "2026-04-14", "close": 1.61, "volume": 568750.0}, {"date": "2026-04-15", "close": 1.68, "volume": 403327.0}, {"date": "2026-04-16", "close": 1.69, "volume": 417824.0}, {"date": "2026-04-17", "close": 1.71, "volume": 548142.0}, {"date": "2026-04-20", "close": 1.77, "volume": 461682.0}, {"date": "2026-04-21", "close": 1.71, "volume": 845749.0}, {"date": "2026-04-22", "close": 1.75, "volume": 728180.0}, {"date": "2026-04-23", "close": 1.67, "volume": 650514.0}, {"date": "2026-04-24", "close": 1.77, "volume": 345771.0}, {"date": "2026-04-27", "close": 1.755, "volume": 397000.0}, {"date": "2026-04-28", "close": 1.79, "volume": 361083.0}, {"date": "2026-04-29", "close": 1.77, "volume": 332275.0}, {"date": "2026-04-30", "close": 1.76, "volume": 339821.0}, {"date": "2026-05-01", "close": 1.77, "volume": 496306.0}, {"date": "2026-05-04", "close": 1.77, "volume": 813188.0}, {"date": "2026-05-05", "close": 1.68, "volume": 1128511.0}, {"date": "2026-05-06", "close": 1.71, "volume": 898819.0}, {"date": "2026-05-07", "close": 1.62, "volume": 901752.0}, {"date": "2026-05-08", "close": 1.9, "volume": 2432532.0}, {"date": "2026-05-11", "close": 1.85, "volume": 632778.0}, {"date": "2026-05-12", "close": 1.85, "volume": 833533.0}, {"date": "2026-05-13", "close": 1.85, "volume": 986537.0}, {"date": "2026-05-14", "close": 1.83, "volume": 1386499.0}, {"date": "2026-05-15", "close": 1.85, "volume": 839923.0}, {"date": "2026-05-18", "close": 1.77, "volume": 1075080.0}, {"date": "2026-05-19", "close": 1.8, "volume": 556571.0}, {"date": "2026-05-20", "close": 1.8, "volume": 390490.0}, {"date": "2026-05-21", "close": 1.94, "volume": 1405849.0}, {"date": "2026-05-22", "close": 2.11, "volume": 1314015.0}, {"date": "2026-05-26", "close": 2.24, "volume": 1530788.0}, {"date": "2026-05-27", "close": 2.43, "volume": 3990466.0}, {"date": "2026-05-28", "close": 2.29, "volume": 2074582.0}, {"date": "2026-05-29", "close": 2.28, "volume": 681033.0}, {"date": "2026-06-01", "close": 2.21, "volume": 957923.0}, {"date": "2026-06-02", "close": 2.48, "volume": 1960538.0}, {"date": "2026-06-03", "close": 2.18, "volume": 1051084.0}, {"date": "2026-06-04", "close": 2.24, "volume": 800084.0}, {"date": "2026-06-05", "close": 2.11, "volume": 1637858.0}, {"date": "2026-06-08", "close": 2.11, "volume": 1538937.0}, {"date": "2026-06-09", "close": 2.1, "volume": 1572339.0}, {"date": "2026-06-10", "close": 2.12, "volume": 441845.0}, {"date": "2026-06-11", "close": 2.13, "volume": 549330.0}, {"date": "2026-06-12", "close": 2.18, "volume": 1411165.0}, {"date": "2026-06-15", "close": 2.1, "volume": 1936957.0}, {"date": "2026-06-16", "close": 3.11, "volume": 28218750.0}, {"date": "2026-06-17", "close": 3.105, "volume": 26318790.0}, {"date": "2026-06-18", "close": 3.11, "volume": 7948032.0}, {"date": "2026-06-22", "close": 3.13, "volume": 2962191.0}, {"date": "2026-06-23", "close": 3.12, "volume": 4787466.0}, {"date": "2026-06-24", "close": 3.13, "volume": 3213670.0}, {"date": "2026-06-25", "close": 3.12, "volume": 4127767.0}, {"date": "2026-06-26", "close": 3.12, "volume": 4150534.0}, {"date": "2026-06-29", "close": 3.12, "volume": 3933381.0}, {"date": "2026-06-30", "close": 3.11, "volume": 4436071.0}, {"date": "2026-07-01", "close": 3.11, "volume": 5692723.0}, {"date": "2026-07-02", "close": 3.11, "volume": 2728621.0}, {"date": "2026-07-06", "close": 3.13, "volume": 4424809.0}, {"date": "2026-07-07", "close": 3.13, "volume": 2345445.0}, {"date": "2026-07-08", "close": 3.14, "volume": 1814935.0}, {"date": "2026-07-09", "close": 3.13, "volume": 1405582.0}, {"date": "2026-07-10", "close": 3.12, "volume": 2716134.0}, {"date": "2026-07-13", "close": 3.12, "volume": 994439.0}, {"date": "2026-07-14", "close": 3.14, "volume": 1945763.0}, {"date": "2026-07-15", "close": 3.13, "volume": 2484828.0}, {"date": "2026-07-16", "close": 3.14, "volume": 1348119.0}, {"date": "2026-07-17", "close": 3.14, "volume": 1416472.0}, {"date": "2026-07-20", "close": 3.14, "volume": 2267999.0}, {"date": "2026-07-21", "close": 3.14, "volume": 2424689.0}, {"date": "2026-07-22", "close": 3.14, "volume": 1127751.0}, {"date": "2026-07-23", "close": 3.13, "volume": 935282.0}, {"date": "2026-07-24", "close": 3.15, "volume": 1894129.0}], "refreshing": true}