{"ticker": "LVLU", "overview": {"cik": "1780201", "ticker": "LVLU", "name": "Lulu's Fashion Lounge Holdings, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091970", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-088998", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-14", "title": "Form EFFECT", "accession": "9999999995-26-002299", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083337", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080315", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080310", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001104659-26-080299", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001104659-26-072317", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067472", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067467", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060254", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-060219", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016369", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016368", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001140361-26-016365", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001140361-26-014424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-015239", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039148", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039145", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036884", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001104659-26-036850", "price_sensitive": true}, {"form": "4", "date": "2026-02-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010881", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001104659-26-010874", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001104659-26-005773", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-09", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-001043", "price_sensitive": false}]}, "description": "Lulu's Fashion Lounge Holdings, Inc. trades as LVLU on the NASDAQ and is registered in the United States, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 135 insider filings for the company, from November 2021 to December 2024. Across those, 3 insiders disclosed 5 open-market purchases totalling $1.07M against 5 sales totalling $6.87K. The most recent filing on record is dated 30 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1074463.4, "sell_n": 5, "sell_sum": 6871.191999999999, "net": 1067592.2079999999, "insiders": 3, "first_date": "2021-11-15", "last_date": "2024-12-05"}, "metrics": {"ticker": "LVLU", "has_prices": true, "as_of": "2026-09-18", "last": 10.01, "prev_close": 10.28, "change": -0.2699999999999996, "change_pct": -0.026264591439688675, "session_volume": 52676.0, "vwap_5": 9.974151010063556, "vwap_20": 12.31821682341818, "vwap_60": 12.47528047333395, "vwap_250": 11.464202512927493, "high_52w": 26.16, "low_52w": 4.37, "avg_volume_20": 73667.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-080310", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Crystal Landsem", "who_key": "Landsem Crystal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 35722.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465926080310/0001104659-26-080310-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001104659-26-080315", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Heidi Crane", "who_key": "Crane Heidi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18702.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465926080315/0001104659-26-080315-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001493152-26-015239", "src": "13DG", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Friedland Enterprises LLC", "who_key": "Friedland Enterprises LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Friedland Enterprises LLC adjusts its stake in LVLU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2102347/0001493152-26-015239-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}, {"id": "0001104659-26-039145", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Heidi Crane", "who_key": "Crane Heidi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63930.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465926039145/0001104659-26-039145-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312049}, {"id": "0001104659-26-039148", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Crystal Landsem", "who_key": "Landsem Crystal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 57863.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465926039148/0001104659-26-039148-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312049}, {"id": "0001104659-26-010881", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Heidi Crane", "who_key": "Crane Heidi", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465926010881/0001104659-26-010881-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391249}, {"id": "0001104659-26-000819", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Crystal Landsem", "who_key": "Landsem Crystal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23030.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465926000819/0001104659-26-000819-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441649}, {"id": "0001104659-26-000821", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Mark Vos", "who_key": "Vos Mark", "role": "President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20953.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "President files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465926000821/0001104659-26-000821-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441649}, {"id": "0001104659-25-096048", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Laura Holt", "who_key": "Holt Laura", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1405.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925096048/0001104659-25-096048-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574129}, {"id": "0001104659-25-096262", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Laura Holt", "who_key": "Holt Laura", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1405.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925096262/0001104659-25-096262-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574129}, {"id": "0001104659-25-065273", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Laura Holt", "who_key": "Holt Laura", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1341.8999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925065273/0001104659-25-065273-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706609}, {"id": "0001104659-25-065277", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Mark Vos", "who_key": "Vos Mark", "role": "President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16725.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "President files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925065277/0001104659-25-065277-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706609}, {"id": "0001104659-25-065279", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Crystal Landsem", "who_key": "Landsem Crystal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18497.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925065279/0001104659-25-065279-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706609}, {"id": "0001104659-25-058966", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Dara Bazzano", "who_key": "Bazzano Dara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11427.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925058966/0001104659-25-058966-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735409}, {"id": "0001104659-25-058994", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Kelly Ann McCarthy", "who_key": "McCarthy Kelly Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6846.195000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925058994/0001104659-25-058994-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735409}, {"id": "0001104659-25-033014", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1403.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925033014/0001104659-25-033014-index.htm", "trade_date": "2025-04-06", "timestamp": "2025-04-06", "mins": 829009}, {"id": "0001104659-25-031165", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Dara Bazzano", "who_key": "Bazzano Dara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925031165/0001104659-25-031165-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837649}, {"id": "0001104659-25-031171", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Mark Vos", "who_key": "Vos Mark", "role": "President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23025.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "President files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925031171/0001104659-25-031171-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837649}, {"id": "0001104659-25-031174", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Crystal Landsem", "who_key": "Landsem Crystal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25382.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925031174/0001104659-25-031174-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837649}, {"id": "0001104659-25-031177", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Laura Holt", "who_key": "Holt Laura", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2054.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925031177/0001104659-25-031177-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837649}, {"id": "0001104659-25-027213", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Laura Deady", "who_key": "Deady Laura", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925027213/0001104659-25-027213-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853489}, {"id": "0001104659-25-027217", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Mark Vos", "who_key": "Vos Mark", "role": "President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "President files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925027217/0001104659-25-027217-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853489}, {"id": "0001104659-25-023025", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12221.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925023025/0001104659-25-023025-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867889}, {"id": "0001104659-25-023026", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Laura Deady", "who_key": "Deady Laura", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7142.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925023026/0001104659-25-023026-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867889}, {"id": "0001104659-25-022551", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12003.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925022551/0001104659-25-022551-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872209}, {"id": "0001104659-25-000784", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Laura Deady", "who_key": "Deady Laura", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5802.549999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on LVLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465925000784/0001104659-25-000784-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967249}, {"id": "0001104659-24-126293", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 304.81000000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO trims $304 of LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924126293/0001104659-24-126293-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004689}, {"id": "0001104659-24-125510", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 648.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO takes $648 off the table in LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924125510/0001104659-24-125510-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007569}, {"id": "0001104659-24-124079", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1178.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO takes $1K off the table in LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924124079/0001104659-24-124079-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016209}, {"id": "0001104659-24-123077", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2116.8419999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO takes $2K off the table in LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924123077/0001104659-24-123077-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1019089}], "recent_buys": [{"id": "0001104659-24-035513", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Michael J. Mardy", "who_key": "MARDY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1640.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director buys $2K of LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924035513/0001104659-24-035513-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386289}, {"id": "0001104659-23-095122", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Michael J. Mardy", "who_key": "MARDY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21000.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The boardroom is buying: $21K of LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465923095122/0001104659-23-095122-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681489}, {"id": "0001104659-23-034434", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Michael J. Mardy", "who_key": "MARDY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27900.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Board member picks up $28K of LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465923034434/0001104659-23-034434-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910449}, {"id": "0001104659-22-064374", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Michael J. Mardy", "who_key": "MARDY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23923.4, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The boardroom is buying: $24K of LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465922064374/0001104659-22-064374-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339569}, {"id": "0000899243-21-045077", "src": "INSIDERS", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "David W. McCreight", "who_key": "McCreight David W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000000.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The CEO drops $1M on LVLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000089924321045077/0000899243-21-045077-index.htm", "trade_date": "2021-11-15", "timestamp": "2021-11-15", "mins": 2611729}], "institutional": [{"id": "13DG-0001493152-26-015239", "src": "13DG", "ticker": "LVLU", "cik": "1780201", "company": "Lulu's Fashion Lounge Holdings, Inc.", "company_raw": "Lulu's Fashion Lounge Holdings, Inc.", "who": "Friedland Enterprises LLC", "who_key": "Friedland Enterprises LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Friedland Enterprises LLC adjusts its stake in LVLU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2102347/0001493152-26-015239-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}], "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": "Lulu's Fashion Lounge Holdings, Inc. - Common Stock", "new_value": "Lulu's Fashion Lounge Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001780201", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001780201", "applied": 1, "detected_at": "2026-10-25T18:40:54.254474"}]}, "key_people": [{"who": "David W. McCreight", "who_key": "McCreight David W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 61.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2021-11-15", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000089924321045077/0000899243-21-045077-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2021-11-15", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000089924321045077/0000899243-21-045077-index.htm"}}, {"who": "Michael J. Mardy", "who_key": "MARDY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 74463.4, "sold": 0, "net": 74463.4, "trades": 4, "top_score": 36.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1640.0, "date": "2024-03-15", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924035513/0001104659-24-035513-index.htm"}, {"action": "BUY", "amount": 21000.0, "date": "2023-08-23", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465923095122/0001104659-23-095122-index.htm"}, {"action": "BUY", "amount": 27900.0, "date": "2023-03-17", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465923034434/0001104659-23-034434-index.htm"}, {"action": "BUY", "amount": 23923.4, "date": "2022-05-23", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465922064374/0001104659-22-064374-index.htm"}], "latest": {"action": "BUY", "amount": 1640.0, "date": "2024-03-15", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924035513/0001104659-24-035513-index.htm"}}, {"who": "Tiffany Rose Smith", "who_key": "Smith Tiffany Rose", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6871.191999999999, "net": -6871.191999999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 304.81000000000006, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924126293/0001104659-24-126293-index.htm"}, {"action": "SELL", "amount": 648.15, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924125510/0001104659-24-125510-index.htm"}, {"action": "SELL", "amount": 1178.19, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924124079/0001104659-24-124079-index.htm"}, {"action": "SELL", "amount": 2116.8419999999996, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924123077/0001104659-24-123077-index.htm"}, {"action": "SELL", "amount": 2623.2, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924122087/0001104659-24-122087-index.htm"}], "latest": {"action": "SELL", "amount": 304.81000000000006, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780201/000110465924126293/0001104659-24-126293-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091970", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-088998", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-14", "title": "Form EFFECT", "accession": "9999999995-26-002299", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083337", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080315", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080310", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001104659-26-080299", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001104659-26-072317", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067472", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067467", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060254", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-060219", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016369", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016368", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001140361-26-016365", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001140361-26-014424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-015239", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039148", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039145", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036884", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001104659-26-036850", "price_sensitive": true}, {"form": "4", "date": "2026-02-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-010881", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001104659-26-010874", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001104659-26-005773", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-09", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-001043", "price_sensitive": false}], "performance": {"ticker": "LVLU", "has_prices": true, "summary": {"n": 5, "avg": -0.7729708891527279, "win_rate": 0.0, "best": -0.5802723826775351, "worst": -0.9531672462668307, "as_of": "2026-09-18"}, "buys": [{"who": "MARDY MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1640.0, "date": "2024-03-15", "score": 20.2, "ref_price": 23.8488, "return": -0.5802723826775351}, {"who": "MARDY MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2023-08-23", "score": 32.9, "ref_price": 30.7485, "return": -0.6744556645039597}, {"who": "MARDY MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27900.0, "date": "2023-03-17", "score": 36.8, "ref_price": 34.7983, "return": -0.7123422695936296}, {"who": "MARDY MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23923.4, "date": "2022-05-23", "score": 32.9, "ref_price": 180.741, "return": -0.9446168827216846}, {"who": "McCreight David W.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1000000.0, "date": "2021-11-15", "score": 61.0, "ref_price": 213.7393, "return": -0.9531672462668307}]}, "price_series": [{"date": "2021-11-11", "close": 195.8902, "volume": 182277.0}, {"date": "2021-11-12", "close": 206.2397, "volume": 69633.0}, {"date": "2021-11-15", "close": 213.7393, "volume": 26183.0}, {"date": "2021-11-16", "close": 221.6889, "volume": 25904.0}, {"date": "2021-11-17", "close": 216.1392, "volume": 11436.0}, {"date": "2021-11-18", "close": 221.2389, "volume": 13767.0}, {"date": "2021-11-19", "close": 215.8392, "volume": 14970.0}, {"date": "2021-11-22", "close": 214.6393, "volume": 11713.0}, {"date": "2021-11-23", "close": 204.5898, "volume": 11889.0}, {"date": "2021-11-24", "close": 212.3894, "volume": 9365.0}, {"date": "2021-11-26", "close": 212.3894, "volume": 7810.0}, {"date": "2021-11-29", "close": 202.4899, "volume": 9875.0}, {"date": "2021-11-30", "close": 193.0403, "volume": 8923.0}, {"date": "2021-12-01", "close": 188.2406, "volume": 17506.0}, {"date": "2021-12-02", "close": 169.0415, "volume": 48888.0}, {"date": "2021-12-03", "close": 165.8917, "volume": 21779.0}, {"date": "2021-12-06", "close": 174.1413, "volume": 25672.0}, {"date": "2021-12-07", "close": 179.841, "volume": 21203.0}, {"date": "2021-12-08", "close": 177.8911, "volume": 9074.0}, {"date": "2021-12-09", "close": 172.0414, "volume": 11350.0}, {"date": "2021-12-10", "close": 187.0406, "volume": 33080.0}, {"date": "2021-12-13", "close": 172.3414, "volume": 30089.0}, {"date": "2021-12-14", "close": 175.6412, "volume": 25412.0}, {"date": "2021-12-15", "close": 177.7411, "volume": 36312.0}, {"date": "2021-12-16", "close": 166.3417, "volume": 17266.0}, {"date": "2021-12-17", "close": 156.2922, "volume": 75295.0}, {"date": "2021-12-20", "close": 160.342, "volume": 6282.0}, {"date": "2021-12-21", "close": 162.4419, "volume": 4298.0}, {"date": "2021-12-22", "close": 158.0921, "volume": 10077.0}, {"date": "2021-12-23", "close": 154.4923, "volume": 9694.0}, {"date": "2021-12-27", "close": 157.1921, "volume": 7464.0}, {"date": "2021-12-28", "close": 152.2424, "volume": 10955.0}, {"date": "2021-12-29", "close": 155.0922, "volume": 8801.0}, {"date": "2021-12-30", "close": 159.292, "volume": 9927.0}, {"date": "2021-12-31", "close": 153.4423, "volume": 9306.0}, {"date": "2022-01-03", "close": 150.5925, "volume": 14825.0}, {"date": "2022-01-04", "close": 151.3424, "volume": 20250.0}, {"date": "2022-01-05", "close": 143.0928, "volume": 6494.0}, {"date": "2022-01-06", "close": 148.0426, "volume": 7217.0}, {"date": "2022-01-07", "close": 149.9925, "volume": 4784.0}, {"date": "2022-01-10", "close": 145.4927, "volume": 7028.0}, {"date": "2022-01-11", "close": 145.7927, "volume": 3981.0}, {"date": "2022-01-12", "close": 142.9429, "volume": 3248.0}, {"date": "2022-01-13", "close": 137.9931, "volume": 4081.0}, {"date": "2022-01-14", "close": 139.193, "volume": 5345.0}, {"date": "2022-01-18", "close": 141.8929, "volume": 5585.0}, {"date": "2022-01-19", "close": 136.4932, "volume": 7535.0}, {"date": "2022-01-20", "close": 131.9934, "volume": 8776.0}, {"date": "2022-01-21", "close": 125.6937, "volume": 9716.0}, {"date": "2022-01-24", "close": 127.9436, "volume": 12229.0}, {"date": "2022-01-25", "close": 132.5934, "volume": 7547.0}, {"date": "2022-01-26", "close": 136.6432, "volume": 6622.0}, {"date": "2022-01-27", "close": 134.0933, "volume": 2766.0}, {"date": "2022-01-28", "close": 132.2934, "volume": 2638.0}, {"date": "2022-01-31", "close": 144.8928, "volume": 5225.0}, {"date": "2022-02-01", "close": 146.6927, "volume": 1581.0}, {"date": "2022-02-02", "close": 139.643, "volume": 1805.0}, {"date": "2022-02-03", "close": 138.5931, "volume": 2653.0}, {"date": "2022-02-04", "close": 140.393, "volume": 2512.0}, {"date": "2022-02-07", "close": 143.6928, "volume": 2944.0}, {"date": "2022-02-08", "close": 145.9427, "volume": 2106.0}, {"date": "2022-02-09", "close": 146.0927, "volume": 2403.0}, {"date": "2022-02-10", "close": 150.4425, "volume": 3451.0}, {"date": "2022-02-11", "close": 155.0922, "volume": 1846.0}, {"date": "2022-02-14", "close": 157.3421, "volume": 3313.0}, {"date": "2022-02-15", "close": 167.2416, "volume": 4705.0}, {"date": "2022-02-16", "close": 166.7917, "volume": 2546.0}, {"date": "2022-02-17", "close": 157.4921, "volume": 1993.0}, {"date": "2022-02-18", "close": 156.1422, "volume": 2715.0}, {"date": "2022-02-22", "close": 147.7426, "volume": 2068.0}, {"date": "2022-02-23", "close": 143.8428, "volume": 3781.0}, {"date": "2022-02-24", "close": 145.0427, "volume": 3792.0}, {"date": "2022-02-25", "close": 146.3927, "volume": 1955.0}, {"date": "2022-02-28", "close": 149.5425, "volume": 3232.0}, {"date": "2022-03-01", "close": 142.9429, "volume": 2083.0}, {"date": "2022-03-02", "close": 145.0427, "volume": 1708.0}, {"date": "2022-03-03", "close": 142.7929, "volume": 1144.0}, {"date": "2022-03-04", "close": 132.5934, "volume": 3598.0}, {"date": "2022-03-07", "close": 119.394, "volume": 4691.0}, {"date": "2022-03-08", "close": 118.0441, "volume": 5088.0}, {"date": "2022-03-09", "close": 113.8443, "volume": 4140.0}, {"date": "2022-03-10", "close": 112.0444, "volume": 3267.0}, {"date": "2022-03-11", "close": 99.445, "volume": 5572.0}, {"date": "2022-03-14", "close": 97.3451, "volume": 6055.0}, {"date": "2022-03-15", "close": 96.8952, "volume": 4628.0}, {"date": "2022-03-16", "close": 108.7446, "volume": 12985.0}, {"date": "2022-03-17", "close": 104.9948, "volume": 7420.0}, {"date": "2022-03-18", "close": 110.9945, "volume": 5811.0}, {"date": "2022-03-21", "close": 85.0457, "volume": 21051.0}, {"date": "2022-03-22", "close": 87.4456, "volume": 11184.0}, {"date": "2022-03-23", "close": 81.8959, "volume": 17387.0}, {"date": "2022-03-24", "close": 87.7456, "volume": 5645.0}, {"date": "2022-03-25", "close": 82.0459, "volume": 7464.0}, {"date": "2022-03-28", "close": 86.3957, "volume": 5909.0}, {"date": "2022-03-29", "close": 92.6954, "volume": 10578.0}, {"date": "2022-03-30", "close": 93.1453, "volume": 7539.0}, {"date": "2022-03-31", "close": 101.6949, "volume": 17549.0}, {"date": "2022-04-01", "close": 116.2442, "volume": 46836.0}, {"date": "2022-04-04", "close": 127.4936, "volume": 16582.0}, {"date": "2022-04-05", "close": 140.243, "volume": 30433.0}, {"date": "2022-04-06", "close": 140.393, "volume": 10238.0}, {"date": "2022-04-07", "close": 135.2932, "volume": 7006.0}, {"date": "2022-04-08", "close": 127.0436, "volume": 11389.0}, {"date": "2022-04-11", "close": 126.2937, "volume": 6362.0}, {"date": "2022-04-12", "close": 129.5935, "volume": 2817.0}, {"date": "2022-04-13", "close": 129.4435, "volume": 7921.0}, {"date": "2022-04-14", "close": 140.543, "volume": 4819.0}, {"date": "2022-04-18", "close": 133.9433, "volume": 8612.0}, {"date": "2022-04-19", "close": 134.5433, "volume": 13118.0}, {"date": "2022-04-20", "close": 134.3933, "volume": 14834.0}, {"date": "2022-04-21", "close": 139.643, "volume": 7954.0}, {"date": "2022-04-22", "close": 140.843, "volume": 12130.0}, {"date": "2022-04-25", "close": 139.943, "volume": 8430.0}, {"date": "2022-04-26", "close": 136.9432, "volume": 14273.0}, {"date": "2022-04-27", "close": 135.1432, "volume": 5830.0}, {"date": "2022-04-28", "close": 139.493, "volume": 3942.0}, {"date": "2022-04-29", "close": 144.5928, "volume": 13480.0}, {"date": "2022-05-02", "close": 149.8425, "volume": 5417.0}, {"date": "2022-05-03", "close": 149.9925, "volume": 3979.0}, {"date": "2022-05-04", "close": 155.2422, "volume": 4093.0}, {"date": "2022-05-05", "close": 150.8925, "volume": 5279.0}, {"date": "2022-05-06", "close": 149.3925, "volume": 5332.0}, {"date": "2022-05-09", "close": 143.3928, "volume": 12218.0}, {"date": "2022-05-10", "close": 141.5929, "volume": 4844.0}, {"date": "2022-05-11", "close": 141.7429, "volume": 5319.0}, {"date": "2022-05-12", "close": 140.843, "volume": 8742.0}, {"date": "2022-05-13", "close": 139.193, "volume": 6841.0}, {"date": "2022-05-16", "close": 131.3934, "volume": 9439.0}, {"date": "2022-05-17", "close": 150.7425, "volume": 19633.0}, {"date": "2022-05-18", "close": 173.2413, "volume": 33763.0}, {"date": "2022-05-19", "close": 173.9913, "volume": 29058.0}, {"date": "2022-05-20", "close": 170.5415, "volume": 11565.0}, {"date": "2022-05-23", "close": 180.741, "volume": 16744.0}, {"date": "2022-05-24", "close": 197.0901, "volume": 66102.0}, {"date": "2022-05-25", "close": 237.8881, "volume": 33164.0}, {"date": "2022-05-26", "close": 269.3865, "volume": 32373.0}, {"date": "2022-05-27", "close": 281.2359, "volume": 23394.0}, {"date": "2022-05-31", "close": 281.5359, "volume": 21132.0}, {"date": "2022-06-01", "close": 295.1852, "volume": 16213.0}, {"date": "2022-06-02", "close": 282.4359, "volume": 24083.0}, {"date": "2022-06-03", "close": 295.4852, "volume": 17525.0}, {"date": "2022-06-06", "close": 290.6855, "volume": 22710.0}, {"date": "2022-06-07", "close": 273.2863, "volume": 23531.0}, {"date": "2022-06-08", "close": 286.1857, "volume": 15243.0}, {"date": "2022-06-09", "close": 263.8368, "volume": 13143.0}, {"date": "2022-06-10", "close": 212.3894, "volume": 35774.0}, {"date": "2022-06-13", "close": 173.8413, "volume": 55776.0}, {"date": "2022-06-14", "close": 181.4909, "volume": 15592.0}, {"date": "2022-06-15", "close": 190.6405, "volume": 17167.0}, {"date": "2022-06-16", "close": 183.2908, "volume": 15772.0}, {"date": "2022-06-17", "close": 187.1906, "volume": 23213.0}, {"date": "2022-06-21", "close": 184.4908, "volume": 14524.0}, {"date": "2022-06-22", "close": 172.1914, "volume": 21878.0}, {"date": "2022-06-23", "close": 191.3904, "volume": 11778.0}, {"date": "2022-06-24", "close": 184.1908, "volume": 23114.0}, {"date": "2022-06-27", "close": 182.9908, "volume": 7378.0}, {"date": "2022-06-28", "close": 180.441, "volume": 5300.0}, {"date": "2022-06-29", "close": 167.8416, "volume": 9285.0}, {"date": "2022-06-30", "close": 162.7419, "volume": 7199.0}, {"date": "2022-07-01", "close": 164.9918, "volume": 4721.0}, {"date": "2022-07-05", "close": 174.4413, "volume": 5450.0}, {"date": "2022-07-06", "close": 171.2914, "volume": 6495.0}, {"date": "2022-07-07", "close": 173.3913, "volume": 5669.0}, {"date": "2022-07-08", "close": 181.4909, "volume": 5612.0}, {"date": "2022-07-11", "close": 161.5419, "volume": 8287.0}, {"date": "2022-07-12", "close": 163.7918, "volume": 7392.0}, {"date": "2022-07-13", "close": 172.3414, "volume": 8159.0}, {"date": "2022-07-14", "close": 149.0925, "volume": 9643.0}, {"date": "2022-07-15", "close": 153.7423, "volume": 10128.0}, {"date": "2022-07-18", "close": 158.0921, "volume": 8029.0}, {"date": "2022-07-19", "close": 155.9922, "volume": 8620.0}, {"date": "2022-07-20", "close": 166.9417, "volume": 5600.0}, {"date": "2022-07-21", "close": 155.0922, "volume": 3784.0}, {"date": "2022-07-22", "close": 114.4443, "volume": 31661.0}, {"date": "2022-07-25", "close": 124.7938, "volume": 12420.0}, {"date": "2022-07-26", "close": 111.7444, "volume": 7879.0}, {"date": "2022-07-27", "close": 115.7942, "volume": 5514.0}, {"date": "2022-07-28", "close": 88.4956, "volume": 22490.0}, {"date": "2022-07-29", "close": 83.9958, "volume": 25751.0}, {"date": "2022-08-01", "close": 81.8959, "volume": 31907.0}, {"date": "2022-08-02", "close": 80.846, "volume": 14004.0}, {"date": "2022-08-03", "close": 84.2958, "volume": 25358.0}, {"date": "2022-08-04", "close": 85.0457, "volume": 19698.0}, {"date": "2022-08-05", "close": 85.6457, "volume": 13728.0}, {"date": "2022-08-08", "close": 109.9445, "volume": 97597.0}, {"date": "2022-08-09", "close": 100.195, "volume": 27541.0}, {"date": "2022-08-10", "close": 104.6948, "volume": 12498.0}, {"date": "2022-08-11", "close": 104.6948, "volume": 17600.0}, {"date": "2022-08-12", "close": 109.0445, "volume": 13704.0}, {"date": "2022-08-15", "close": 110.6945, "volume": 11300.0}, {"date": "2022-08-16", "close": 117.4441, "volume": 32852.0}, {"date": "2022-08-17", "close": 101.2449, "volume": 57229.0}, {"date": "2022-08-18", "close": 106.9447, "volume": 20398.0}, {"date": "2022-08-19", "close": 103.4948, "volume": 23457.0}, {"date": "2022-08-22", "close": 95.2452, "volume": 17081.0}, {"date": "2022-08-23", "close": 98.0951, "volume": 16283.0}, {"date": "2022-08-24", "close": 98.3951, "volume": 13395.0}, {"date": "2022-08-25", "close": 98.995, "volume": 11882.0}, {"date": "2022-08-26", "close": 102.5949, "volume": 17215.0}, {"date": "2022-08-29", "close": 101.9949, "volume": 14243.0}, {"date": "2022-08-30", "close": 101.3949, "volume": 14891.0}, {"date": "2022-08-31", "close": 95.6952, "volume": 11524.0}, {"date": "2022-09-01", "close": 90.8955, "volume": 14844.0}, {"date": "2022-09-02", "close": 92.6954, "volume": 13746.0}, {"date": "2022-09-06", "close": 92.3954, "volume": 15928.0}, {"date": "2022-09-07", "close": 98.8451, "volume": 9498.0}, {"date": "2022-09-08", "close": 96.4452, "volume": 7399.0}, {"date": "2022-09-09", "close": 97.0451, "volume": 10709.0}, {"date": "2022-09-12", "close": 97.4951, "volume": 16142.0}, {"date": "2022-09-13", "close": 88.4956, "volume": 11952.0}, {"date": "2022-09-14", "close": 90.8955, "volume": 15491.0}, {"date": "2022-09-15", "close": 88.4956, "volume": 13909.0}, {"date": "2022-09-16", "close": 81.5959, "volume": 75169.0}, {"date": "2022-09-19", "close": 84.1458, "volume": 20353.0}, {"date": "2022-09-20", "close": 79.946, "volume": 14862.0}, {"date": "2022-09-21", "close": 79.196, "volume": 11842.0}, {"date": "2022-09-22", "close": 74.2463, "volume": 16771.0}, {"date": "2022-09-23", "close": 74.6963, "volume": 10434.0}, {"date": "2022-09-26", "close": 73.4963, "volume": 7068.0}, {"date": "2022-09-27", "close": 75.1462, "volume": 5957.0}, {"date": "2022-09-28", "close": 75.8962, "volume": 6034.0}, {"date": "2022-09-29", "close": 70.6465, "volume": 13722.0}, {"date": "2022-09-30", "close": 69.8965, "volume": 7900.0}, {"date": "2022-10-03", "close": 72.8964, "volume": 8276.0}, {"date": "2022-10-04", "close": 74.3963, "volume": 17786.0}, {"date": "2022-10-05", "close": 74.6963, "volume": 6827.0}, {"date": "2022-10-06", "close": 75.7462, "volume": 8345.0}, {"date": "2022-10-07", "close": 76.7962, "volume": 7385.0}, {"date": "2022-10-10", "close": 79.196, "volume": 16172.0}, {"date": "2022-10-11", "close": 81.7459, "volume": 17782.0}, {"date": "2022-10-12", "close": 80.096, "volume": 9133.0}, {"date": "2022-10-13", "close": 81.5959, "volume": 10642.0}, {"date": "2022-10-14", "close": 74.5463, "volume": 9873.0}, {"date": "2022-10-17", "close": 83.2458, "volume": 13837.0}, {"date": "2022-10-18", "close": 86.8457, "volume": 6676.0}, {"date": "2022-10-19", "close": 78.4461, "volume": 7952.0}, {"date": "2022-10-20", "close": 79.046, "volume": 4047.0}, {"date": "2022-10-21", "close": 82.7959, "volume": 5130.0}, {"date": "2022-10-24", "close": 84.2958, "volume": 4832.0}, {"date": "2022-10-25", "close": 88.0456, "volume": 6517.0}, {"date": "2022-10-26", "close": 89.9955, "volume": 6107.0}, {"date": "2022-10-27", "close": 90.2955, "volume": 7699.0}, {"date": "2022-10-28", "close": 92.0954, "volume": 5468.0}, {"date": "2022-10-31", "close": 93.8953, "volume": 7471.0}, {"date": "2022-11-01", "close": 95.0952, "volume": 7916.0}, {"date": "2022-11-02", "close": 91.3454, "volume": 6857.0}, {"date": "2022-11-03", "close": 92.8454, "volume": 6062.0}, {"date": "2022-11-04", "close": 92.5454, "volume": 3298.0}, {"date": "2022-11-07", "close": 91.1954, "volume": 3953.0}, {"date": "2022-11-08", "close": 82.3459, "volume": 9039.0}, {"date": "2022-11-09", "close": 75.5962, "volume": 6107.0}, {"date": "2022-11-10", "close": 79.046, "volume": 10474.0}, {"date": "2022-11-11", "close": 86.6957, "volume": 9977.0}, {"date": "2022-11-14", "close": 85.3457, "volume": 15354.0}, {"date": "2022-11-15", "close": 94.3453, "volume": 20240.0}, {"date": "2022-11-16", "close": 82.7959, "volume": 38195.0}, {"date": "2022-11-17", "close": 75.5962, "volume": 20615.0}, {"date": "2022-11-18", "close": 73.0463, "volume": 6434.0}, {"date": "2022-11-21", "close": 67.3466, "volume": 15407.0}, {"date": "2022-11-22", "close": 65.0967, "volume": 15212.0}, {"date": "2022-11-23", "close": 61.3469, "volume": 19476.0}, {"date": "2022-11-25", "close": 60.297, "volume": 3653.0}, {"date": "2022-11-28", "close": 59.997, "volume": 8776.0}, {"date": "2022-11-29", "close": 55.9472, "volume": 22779.0}, {"date": "2022-11-30", "close": 57.7471, "volume": 9435.0}, {"date": "2022-12-01", "close": 55.4972, "volume": 13000.0}, {"date": "2022-12-02", "close": 54.8973, "volume": 11494.0}, {"date": "2022-12-05", "close": 52.3474, "volume": 17021.0}, {"date": "2022-12-06", "close": 48.5976, "volume": 9435.0}, {"date": "2022-12-07", "close": 47.3976, "volume": 6250.0}, {"date": "2022-12-08", "close": 45.8977, "volume": 18795.0}, {"date": "2022-12-09", "close": 48.1476, "volume": 8235.0}, {"date": "2022-12-12", "close": 46.7977, "volume": 7799.0}, {"date": "2022-12-13", "close": 46.4977, "volume": 9225.0}, {"date": "2022-12-14", "close": 43.6478, "volume": 9831.0}, {"date": "2022-12-15", "close": 40.498, "volume": 10877.0}, {"date": "2022-12-16", "close": 44.5478, "volume": 17197.0}, {"date": "2022-12-19", "close": 37.0481, "volume": 10876.0}, {"date": "2022-12-20", "close": 38.3981, "volume": 5422.0}, {"date": "2022-12-21", "close": 38.0981, "volume": 6458.0}, {"date": "2022-12-22", "close": 35.3982, "volume": 14949.0}, {"date": "2022-12-23", "close": 35.3982, "volume": 6010.0}, {"date": "2022-12-27", "close": 32.6984, "volume": 13234.0}, {"date": "2022-12-28", "close": 34.3483, "volume": 11315.0}, {"date": "2022-12-29", "close": 36.5982, "volume": 10305.0}, {"date": "2022-12-30", "close": 37.6481, "volume": 11268.0}, {"date": "2023-01-03", "close": 36.7482, "volume": 4187.0}, {"date": "2023-01-04", "close": 35.2482, "volume": 9006.0}, {"date": "2023-01-05", "close": 34.1983, "volume": 8528.0}, {"date": "2023-01-06", "close": 35.5482, "volume": 9029.0}, {"date": "2023-01-09", "close": 33.7483, "volume": 6632.0}, {"date": "2023-01-10", "close": 36.4482, "volume": 6051.0}, {"date": "2023-01-11", "close": 39.148, "volume": 4267.0}, {"date": "2023-01-12", "close": 40.648, "volume": 8251.0}, {"date": "2023-01-13", "close": 41.9979, "volume": 4072.0}, {"date": "2023-01-17", "close": 41.5479, "volume": 4663.0}, {"date": "2023-01-18", "close": 45.2977, "volume": 7531.0}, {"date": "2023-01-19", "close": 44.9977, "volume": 4611.0}, {"date": "2023-01-20", "close": 44.3978, "volume": 5565.0}, {"date": "2023-01-23", "close": 44.2478, "volume": 3184.0}, {"date": "2023-01-24", "close": 41.8479, "volume": 6011.0}, {"date": "2023-01-25", "close": 43.1978, "volume": 6510.0}, {"date": "2023-01-26", "close": 41.6979, "volume": 4399.0}, {"date": "2023-01-27", "close": 45.5977, "volume": 5587.0}, {"date": "2023-01-30", "close": 45.1477, "volume": 4834.0}, {"date": "2023-01-31", "close": 48.4476, "volume": 8722.0}, {"date": "2023-02-01", "close": 50.6975, "volume": 8629.0}, {"date": "2023-02-02", "close": 50.6975, "volume": 8352.0}, {"date": "2023-02-03", "close": 51.4474, "volume": 5463.0}, {"date": "2023-02-06", "close": 55.7972, "volume": 8306.0}, {"date": "2023-02-07", "close": 59.847, "volume": 8813.0}, {"date": "2023-02-08", "close": 55.6472, "volume": 7798.0}, {"date": "2023-02-09", "close": 53.0973, "volume": 6903.0}, {"date": "2023-02-10", "close": 44.3978, "volume": 9607.0}, {"date": "2023-02-13", "close": 45.1477, "volume": 7320.0}, {"date": "2023-02-14", "close": 47.9976, "volume": 4872.0}, {"date": "2023-02-15", "close": 48.4476, "volume": 4204.0}, {"date": "2023-02-16", "close": 46.4977, "volume": 3401.0}, {"date": "2023-02-17", "close": 49.4975, "volume": 6994.0}, {"date": "2023-02-21", "close": 45.2977, "volume": 2236.0}, {"date": "2023-02-22", "close": 46.0477, "volume": 2648.0}, {"date": "2023-02-23", "close": 47.2476, "volume": 2909.0}, {"date": "2023-02-24", "close": 45.4477, "volume": 2568.0}, {"date": "2023-02-27", "close": 45.1477, "volume": 2733.0}, {"date": "2023-02-28", "close": 45.7477, "volume": 1853.0}, {"date": "2023-03-01", "close": 46.7977, "volume": 8286.0}, {"date": "2023-03-02", "close": 46.4977, "volume": 2708.0}, {"date": "2023-03-03", "close": 47.2476, "volume": 2130.0}, {"date": "2023-03-06", "close": 46.1977, "volume": 3940.0}, {"date": "2023-03-07", "close": 43.9478, "volume": 3772.0}, {"date": "2023-03-08", "close": 36.5982, "volume": 12546.0}, {"date": "2023-03-09", "close": 33.0733, "volume": 7191.0}, {"date": "2023-03-10", "close": 29.9985, "volume": 10433.0}, {"date": "2023-03-13", "close": 30.5985, "volume": 6148.0}, {"date": "2023-03-14", "close": 31.4984, "volume": 10374.0}, {"date": "2023-03-15", "close": 37.1981, "volume": 17258.0}, {"date": "2023-03-16", "close": 40.198, "volume": 14610.0}, {"date": "2023-03-17", "close": 34.7983, "volume": 9150.0}, {"date": "2023-03-20", "close": 35.3232, "volume": 4078.0}, {"date": "2023-03-21", "close": 39.148, "volume": 4832.0}, {"date": "2023-03-22", "close": 38.5481, "volume": 7613.0}, {"date": "2023-03-23", "close": 35.4732, "volume": 2866.0}, {"date": "2023-03-24", "close": 36.1482, "volume": 2271.0}, {"date": "2023-03-27", "close": 35.6982, "volume": 3028.0}, {"date": "2023-03-28", "close": 35.3982, "volume": 1929.0}, {"date": "2023-03-29", "close": 35.2482, "volume": 2465.0}, {"date": "2023-03-30", "close": 35.2482, "volume": 1017.0}, {"date": "2023-03-31", "close": 35.6982, "volume": 4905.0}, {"date": "2023-04-03", "close": 35.3982, "volume": 2572.0}, {"date": "2023-04-04", "close": 33.2983, "volume": 6884.0}, {"date": "2023-04-05", "close": 31.9484, "volume": 4281.0}, {"date": "2023-04-06", "close": 31.4984, "volume": 2812.0}, {"date": "2023-04-10", "close": 30.4485, "volume": 6440.0}, {"date": "2023-04-11", "close": 30.8985, "volume": 2807.0}, {"date": "2023-04-12", "close": 29.3985, "volume": 3033.0}, {"date": "2023-04-13", "close": 33.4483, "volume": 4421.0}, {"date": "2023-04-14", "close": 31.1984, "volume": 2629.0}, {"date": "2023-04-17", "close": 31.7984, "volume": 2163.0}, {"date": "2023-04-18", "close": 32.0984, "volume": 2158.0}, {"date": "2023-04-19", "close": 35.9982, "volume": 8831.0}, {"date": "2023-04-20", "close": 33.4483, "volume": 1564.0}, {"date": "2023-04-21", "close": 32.9984, "volume": 2638.0}, {"date": "2023-04-24", "close": 32.5484, "volume": 2304.0}, {"date": "2023-04-25", "close": 35.2482, "volume": 3613.0}, {"date": "2023-04-26", "close": 33.7483, "volume": 4564.0}, {"date": "2023-04-27", "close": 32.9984, "volume": 2269.0}, {"date": "2023-04-28", "close": 33.7483, "volume": 2206.0}, {"date": "2023-05-01", "close": 33.4483, "volume": 1625.0}, {"date": "2023-05-02", "close": 34.4983, "volume": 1531.0}, {"date": "2023-05-03", "close": 38.3981, "volume": 5048.0}, {"date": "2023-05-04", "close": 38.0981, "volume": 3558.0}, {"date": "2023-05-05", "close": 38.5481, "volume": 1076.0}, {"date": "2023-05-08", "close": 39.598, "volume": 2416.0}, {"date": "2023-05-09", "close": 36.1482, "volume": 5149.0}, {"date": "2023-05-10", "close": 37.9481, "volume": 2505.0}, {"date": "2023-05-11", "close": 36.1482, "volume": 2923.0}, {"date": "2023-05-12", "close": 35.5482, "volume": 1721.0}, {"date": "2023-05-15", "close": 36.1482, "volume": 1092.0}, {"date": "2023-05-16", "close": 36.5982, "volume": 2367.0}, {"date": "2023-05-17", "close": 38.6981, "volume": 2017.0}, {"date": "2023-05-18", "close": 41.3979, "volume": 5214.0}, {"date": "2023-05-19", "close": 41.6979, "volume": 8668.0}, {"date": "2023-05-22", "close": 41.5479, "volume": 7020.0}, {"date": "2023-05-23", "close": 42.1479, "volume": 4994.0}, {"date": "2023-05-24", "close": 44.3978, "volume": 3919.0}, {"date": "2023-05-25", "close": 45.1477, "volume": 5993.0}, {"date": "2023-05-26", "close": 41.2479, "volume": 1918.0}, {"date": "2023-05-30", "close": 38.0981, "volume": 2231.0}, {"date": "2023-05-31", "close": 36.4482, "volume": 3256.0}, {"date": "2023-06-01", "close": 36.2982, "volume": 2551.0}, {"date": "2023-06-02", "close": 37.1981, "volume": 4341.0}, {"date": "2023-06-05", "close": 37.1981, "volume": 2159.0}, {"date": "2023-06-06", "close": 37.7981, "volume": 5035.0}, {"date": "2023-06-07", "close": 37.7981, "volume": 3927.0}, {"date": "2023-06-08", "close": 37.6481, "volume": 3998.0}, {"date": "2023-06-09", "close": 36.4482, "volume": 3447.0}, {"date": "2023-06-12", "close": 37.6481, "volume": 4130.0}, {"date": "2023-06-13", "close": 37.4231, "volume": 4602.0}, {"date": "2023-06-14", "close": 37.1981, "volume": 2782.0}, {"date": "2023-06-15", "close": 37.6481, "volume": 4060.0}, {"date": "2023-06-16", "close": 35.2482, "volume": 8613.0}, {"date": "2023-06-20", "close": 32.6984, "volume": 6791.0}, {"date": "2023-06-21", "close": 32.0234, "volume": 2795.0}, {"date": "2023-06-22", "close": 31.7984, "volume": 3644.0}, {"date": "2023-06-23", "close": 47.0976, "volume": 251892.0}, {"date": "2023-06-26", "close": 40.648, "volume": 38851.0}, {"date": "2023-06-27", "close": 40.948, "volume": 7505.0}, {"date": "2023-06-28", "close": 43.1978, "volume": 13945.0}, {"date": "2023-06-29", "close": 38.998, "volume": 8162.0}, {"date": "2023-06-30", "close": 37.9481, "volume": 6131.0}, {"date": "2023-07-03", "close": 39.298, "volume": 2381.0}, {"date": "2023-07-05", "close": 41.2479, "volume": 2838.0}, {"date": "2023-07-06", "close": 38.2481, "volume": 1916.0}, {"date": "2023-07-07", "close": 37.7981, "volume": 2254.0}, {"date": "2023-07-10", "close": 39.298, "volume": 2400.0}, {"date": "2023-07-11", "close": 38.3981, "volume": 1760.0}, {"date": "2023-07-12", "close": 40.798, "volume": 1730.0}, {"date": "2023-07-13", "close": 40.348, "volume": 2495.0}, {"date": "2023-07-14", "close": 38.5481, "volume": 1773.0}, {"date": "2023-07-17", "close": 40.798, "volume": 2034.0}, {"date": "2023-07-18", "close": 41.6979, "volume": 2144.0}, {"date": "2023-07-19", "close": 41.9979, "volume": 2984.0}, {"date": "2023-07-20", "close": 41.3979, "volume": 1847.0}, {"date": "2023-07-21", "close": 41.5479, "volume": 2832.0}, {"date": "2023-07-24", "close": 40.948, "volume": 1517.0}, {"date": "2023-07-25", "close": 38.2481, "volume": 7501.0}, {"date": "2023-07-26", "close": 37.0481, "volume": 3389.0}, {"date": "2023-07-27", "close": 35.6982, "volume": 1957.0}, {"date": "2023-07-28", "close": 36.8982, "volume": 1184.0}, {"date": "2023-07-31", "close": 36.8982, "volume": 1685.0}, {"date": "2023-08-01", "close": 37.6481, "volume": 1167.0}, {"date": "2023-08-02", "close": 37.0481, "volume": 1259.0}, {"date": "2023-08-03", "close": 36.4482, "volume": 678.0}, {"date": "2023-08-04", "close": 38.0981, "volume": 4289.0}, {"date": "2023-08-07", "close": 37.0481, "volume": 832.0}, {"date": "2023-08-08", "close": 36.7482, "volume": 496.0}, {"date": "2023-08-09", "close": 34.1983, "volume": 1909.0}, {"date": "2023-08-10", "close": 34.6483, "volume": 806.0}, {"date": "2023-08-11", "close": 32.9984, "volume": 3271.0}, {"date": "2023-08-14", "close": 31.7984, "volume": 2906.0}, {"date": "2023-08-15", "close": 32.3984, "volume": 1720.0}, {"date": "2023-08-16", "close": 32.2484, "volume": 1085.0}, {"date": "2023-08-17", "close": 31.7984, "volume": 1099.0}, {"date": "2023-08-18", "close": 31.6484, "volume": 1551.0}, {"date": "2023-08-21", "close": 30.2985, "volume": 1229.0}, {"date": "2023-08-22", "close": 31.3484, "volume": 1122.0}, {"date": "2023-08-23", "close": 30.7485, "volume": 4365.0}, {"date": "2023-08-24", "close": 31.3484, "volume": 1040.0}, {"date": "2023-08-25", "close": 31.0484, "volume": 2019.0}, {"date": "2023-08-28", "close": 31.1984, "volume": 1004.0}, {"date": "2023-08-29", "close": 31.9484, "volume": 1153.0}, {"date": "2023-08-30", "close": 32.0984, "volume": 2233.0}, {"date": "2023-08-31", "close": 31.0484, "volume": 1090.0}, {"date": "2023-09-01", "close": 31.8734, "volume": 2322.0}, {"date": "2023-09-05", "close": 32.3984, "volume": 1240.0}, {"date": "2023-09-06", "close": 31.9484, "volume": 1364.0}, {"date": "2023-09-07", "close": 31.6484, "volume": 958.0}, {"date": "2023-09-08", "close": 31.2734, "volume": 633.0}, {"date": "2023-09-11", "close": 31.6484, "volume": 3518.0}, {"date": "2023-09-12", "close": 31.4984, "volume": 1220.0}, {"date": "2023-09-13", "close": 30.7485, "volume": 1748.0}, {"date": "2023-09-14", "close": 30.7485, "volume": 2110.0}, {"date": "2023-09-15", "close": 30.5985, "volume": 5548.0}, {"date": "2023-09-18", "close": 29.6985, "volume": 592.0}, {"date": "2023-09-19", "close": 30.5985, "volume": 1295.0}, {"date": "2023-09-20", "close": 30.2985, "volume": 405.0}, {"date": "2023-09-21", "close": 30.7485, "volume": 766.0}, {"date": "2023-09-22", "close": 30.8985, "volume": 572.0}, {"date": "2023-09-25", "close": 29.8485, "volume": 1352.0}, {"date": "2023-09-26", "close": 31.0484, "volume": 551.0}, {"date": "2023-09-27", "close": 30.7485, "volume": 1625.0}, {"date": "2023-09-28", "close": 29.6985, "volume": 1181.0}, {"date": "2023-09-29", "close": 30.1485, "volume": 1017.0}, {"date": "2023-10-02", "close": 30.1485, "volume": 515.0}, {"date": "2023-10-03", "close": 30.4485, "volume": 1250.0}, {"date": "2023-10-04", "close": 34.7983, "volume": 13797.0}, {"date": "2023-10-05", "close": 33.8983, "volume": 3707.0}, {"date": "2023-10-06", "close": 34.4983, "volume": 965.0}, {"date": "2023-10-09", "close": 33.4483, "volume": 985.0}, {"date": "2023-10-10", "close": 31.9484, "volume": 1144.0}, {"date": "2023-10-11", "close": 32.5484, "volume": 2587.0}, {"date": "2023-10-12", "close": 31.3484, "volume": 924.0}, {"date": "2023-10-13", "close": 32.6984, "volume": 528.0}, {"date": "2023-10-16", "close": 32.8484, "volume": 1443.0}, {"date": "2023-10-17", "close": 34.4983, "volume": 2089.0}, {"date": "2023-10-18", "close": 32.9984, "volume": 783.0}, {"date": "2023-10-19", "close": 32.0984, "volume": 486.0}, {"date": "2023-10-20", "close": 31.6484, "volume": 855.0}, {"date": "2023-10-23", "close": 32.5484, "volume": 1681.0}, {"date": "2023-10-24", "close": 28.6486, "volume": 3038.0}, {"date": "2023-10-25", "close": 31.0484, "volume": 1383.0}, {"date": "2023-10-26", "close": 32.9984, "volume": 551.0}, {"date": "2023-10-27", "close": 31.1984, "volume": 1115.0}, {"date": "2023-10-30", "close": 32.9984, "volume": 2208.0}, {"date": "2023-10-31", "close": 31.1984, "volume": 3396.0}, {"date": "2023-11-01", "close": 32.6984, "volume": 1707.0}, {"date": "2023-11-02", "close": 32.0984, "volume": 1679.0}, {"date": "2023-11-03", "close": 32.0984, "volume": 2192.0}, {"date": "2023-11-06", "close": 32.3984, "volume": 3487.0}, {"date": "2023-11-07", "close": 32.5484, "volume": 1096.0}, {"date": "2023-11-08", "close": 32.9984, "volume": 575.0}, {"date": "2023-11-09", "close": 29.8485, "volume": 3226.0}, {"date": "2023-11-10", "close": 30.4485, "volume": 1812.0}, {"date": "2023-11-13", "close": 31.3484, "volume": 2918.0}, {"date": "2023-11-14", "close": 27.8986, "volume": 1978.0}, {"date": "2023-11-15", "close": 23.2488, "volume": 29595.0}, {"date": "2023-11-16", "close": 29.9985, "volume": 8493.0}, {"date": "2023-11-17", "close": 30.3735, "volume": 7810.0}, {"date": "2023-11-20", "close": 30.7485, "volume": 3742.0}, {"date": "2023-11-21", "close": 33.7483, "volume": 1725.0}, {"date": "2023-11-22", "close": 33.7483, "volume": 3117.0}, {"date": "2023-11-24", "close": 34.1983, "volume": 1606.0}, {"date": "2023-11-27", "close": 35.6982, "volume": 4966.0}, {"date": "2023-11-28", "close": 37.4981, "volume": 2129.0}, {"date": "2023-11-29", "close": 40.498, "volume": 3660.0}, {"date": "2023-11-30", "close": 40.948, "volume": 840.0}, {"date": "2023-12-01", "close": 40.048, "volume": 1374.0}, {"date": "2023-12-04", "close": 36.1482, "volume": 2401.0}, {"date": "2023-12-05", "close": 36.5982, "volume": 393.0}, {"date": "2023-12-06", "close": 37.7981, "volume": 2984.0}, {"date": "2023-12-07", "close": 36.1482, "volume": 828.0}, {"date": "2023-12-08", "close": 34.6483, "volume": 1173.0}, {"date": "2023-12-11", "close": 33.4483, "volume": 1842.0}, {"date": "2023-12-12", "close": 32.6984, "volume": 2898.0}, {"date": "2023-12-13", "close": 30.5985, "volume": 3325.0}, {"date": "2023-12-14", "close": 29.9985, "volume": 4833.0}, {"date": "2023-12-15", "close": 30.1485, "volume": 1731.0}, {"date": "2023-12-18", "close": 29.6985, "volume": 1169.0}, {"date": "2023-12-19", "close": 30.4485, "volume": 2553.0}, {"date": "2023-12-20", "close": 29.0985, "volume": 1529.0}, {"date": "2023-12-21", "close": 29.5485, "volume": 916.0}, {"date": "2023-12-22", "close": 30.2985, "volume": 1324.0}, {"date": "2023-12-26", "close": 32.2484, "volume": 1686.0}, {"date": "2023-12-27", "close": 29.3985, "volume": 5103.0}, {"date": "2023-12-28", "close": 24.7488, "volume": 17641.0}, {"date": "2023-12-29", "close": 27.8986, "volume": 10470.0}, {"date": "2024-01-02", "close": 27.5986, "volume": 961.0}, {"date": "2024-01-03", "close": 29.2485, "volume": 2309.0}, {"date": "2024-01-04", "close": 28.7986, "volume": 793.0}, {"date": "2024-01-05", "close": 29.5485, "volume": 3002.0}, {"date": "2024-01-08", "close": 30.4485, "volume": 977.0}, {"date": "2024-01-09", "close": 30.5985, "volume": 874.0}, {"date": "2024-01-10", "close": 31.4984, "volume": 1687.0}, {"date": "2024-01-11", "close": 31.3484, "volume": 598.0}, {"date": "2024-01-12", "close": 31.3484, "volume": 1455.0}, {"date": "2024-01-16", "close": 30.2985, "volume": 374.0}, {"date": "2024-01-17", "close": 30.5985, "volume": 1045.0}, {"date": "2024-01-18", "close": 30.8985, "volume": 401.0}, {"date": "2024-01-19", "close": 30.7485, "volume": 225.0}, {"date": "2024-01-22", "close": 29.9985, "volume": 607.0}, {"date": "2024-01-23", "close": 30.4485, "volume": 668.0}, {"date": "2024-01-24", "close": 30.8985, "volume": 1116.0}, {"date": "2024-01-25", "close": 31.0484, "volume": 2277.0}, {"date": "2024-01-26", "close": 31.1984, "volume": 2332.0}, {"date": "2024-01-29", "close": 29.5485, "volume": 201.0}, {"date": "2024-01-30", "close": 30.8985, "volume": 1388.0}, {"date": "2024-01-31", "close": 30.2985, "volume": 569.0}, {"date": "2024-02-01", "close": 31.3484, "volume": 104.0}, {"date": "2024-02-02", "close": 30.8985, "volume": 367.0}, {"date": "2024-02-05", "close": 30.2985, "volume": 863.0}, {"date": "2024-02-06", "close": 31.0484, "volume": 346.0}, {"date": "2024-02-07", "close": 30.7485, "volume": 460.0}, {"date": "2024-02-08", "close": 30.5985, "volume": 441.0}, {"date": "2024-02-09", "close": 31.4984, "volume": 1651.0}, {"date": "2024-02-12", "close": 31.3484, "volume": 513.0}, {"date": "2024-02-13", "close": 31.7984, "volume": 209.0}, {"date": "2024-02-14", "close": 31.7984, "volume": 1357.0}, {"date": "2024-02-15", "close": 30.8985, "volume": 833.0}, {"date": "2024-02-16", "close": 30.4485, "volume": 247.0}, {"date": "2024-02-20", "close": 30.4485, "volume": 1912.0}, {"date": "2024-02-21", "close": 31.3334, "volume": 333.0}, {"date": "2024-02-22", "close": 30.4485, "volume": 2316.0}, {"date": "2024-02-23", "close": 30.4485, "volume": 395.0}, {"date": "2024-02-26", "close": 29.2485, "volume": 1000.0}, {"date": "2024-02-27", "close": 29.2485, "volume": 306.0}, {"date": "2024-02-28", "close": 28.7986, "volume": 864.0}, {"date": "2024-02-29", "close": 28.7986, "volume": 1464.0}, {"date": "2024-03-01", "close": 29.3985, "volume": 2072.0}, {"date": "2024-03-04", "close": 30.8985, "volume": 699.0}, {"date": "2024-03-05", "close": 30.4485, "volume": 4044.0}, {"date": "2024-03-06", "close": 30.087, "volume": 2598.0}, {"date": "2024-03-07", "close": 28.1986, "volume": 2044.0}, {"date": "2024-03-08", "close": 25.7237, "volume": 3870.0}, {"date": "2024-03-11", "close": 25.6487, "volume": 1866.0}, {"date": "2024-03-12", "close": 24.8988, "volume": 1968.0}, {"date": "2024-03-13", "close": 25.3487, "volume": 1675.0}, {"date": "2024-03-14", "close": 24.2988, "volume": 1589.0}, {"date": "2024-03-15", "close": 23.8488, "volume": 1086.0}, {"date": "2024-03-18", "close": 23.5488, "volume": 1981.0}, {"date": "2024-03-19", "close": 23.8488, "volume": 623.0}, {"date": "2024-03-20", "close": 22.7989, "volume": 2627.0}, {"date": "2024-03-21", "close": 22.1989, "volume": 2435.0}, {"date": "2024-03-22", "close": 20.849, "volume": 4697.0}, {"date": "2024-03-25", "close": 20.9989, "volume": 2036.0}, {"date": "2024-03-26", "close": 21.5989, "volume": 1154.0}, {"date": "2024-03-27", "close": 21.7489, "volume": 1604.0}, {"date": "2024-03-28", "close": 20.9989, "volume": 1260.0}, {"date": "2024-04-01", "close": 22.3489, "volume": 2011.0}, {"date": "2024-04-02", "close": 22.7989, "volume": 933.0}, {"date": "2024-04-03", "close": 23.3988, "volume": 1253.0}, {"date": "2024-04-04", "close": 22.9489, "volume": 2064.0}, {"date": "2024-04-05", "close": 21.5989, "volume": 2388.0}, {"date": "2024-04-08", "close": 20.849, "volume": 908.0}, {"date": "2024-04-09", "close": 20.699, "volume": 973.0}, {"date": "2024-04-10", "close": 19.199, "volume": 3299.0}, {"date": "2024-04-11", "close": 19.949, "volume": 991.0}, {"date": "2024-04-12", "close": 20.249, "volume": 2218.0}, {"date": "2024-04-15", "close": 19.799, "volume": 459.0}, {"date": "2024-04-16", "close": 18.1686, "volume": 1596.0}, {"date": "2024-04-17", "close": 18.2976, "volume": 2449.0}, {"date": "2024-04-18", "close": 17.8491, "volume": 678.0}, {"date": "2024-04-19", "close": 17.3991, "volume": 460.0}, {"date": "2024-04-22", "close": 17.8491, "volume": 256.0}, {"date": "2024-04-23", "close": 18.5751, "volume": 492.0}, {"date": "2024-04-24", "close": 17.0991, "volume": 1033.0}, {"date": "2024-04-25", "close": 16.9492, "volume": 254.0}, {"date": "2024-04-26", "close": 18.2991, "volume": 824.0}, {"date": "2024-04-29", "close": 18.2241, "volume": 183.0}, {"date": "2024-04-30", "close": 21.0964, "volume": 2272.0}, {"date": "2024-05-01", "close": 23.0988, "volume": 7506.0}, {"date": "2024-05-02", "close": 24.8988, "volume": 1874.0}, {"date": "2024-05-03", "close": 23.6988, "volume": 1305.0}, {"date": "2024-05-06", "close": 21.1489, "volume": 909.0}, {"date": "2024-05-07", "close": 24.4488, "volume": 2887.0}, {"date": "2024-05-08", "close": 22.9489, "volume": 14215.0}, {"date": "2024-05-09", "close": 26.6987, "volume": 17200.0}, {"date": "2024-05-10", "close": 26.2487, "volume": 4439.0}, {"date": "2024-05-13", "close": 25.4987, "volume": 2013.0}, {"date": "2024-05-14", "close": 25.7987, "volume": 3908.0}, {"date": "2024-05-15", "close": 26.2487, "volume": 3193.0}, {"date": "2024-05-16", "close": 26.3987, "volume": 1373.0}, {"date": "2024-05-17", "close": 26.0987, "volume": 1174.0}, {"date": "2024-05-20", "close": 26.0987, "volume": 1719.0}, {"date": "2024-05-21", "close": 26.5487, "volume": 834.0}, {"date": "2024-05-22", "close": 26.5487, "volume": 1019.0}, {"date": "2024-05-23", "close": 29.6985, "volume": 4027.0}, {"date": "2024-05-24", "close": 28.6486, "volume": 2686.0}, {"date": "2024-05-28", "close": 28.4986, "volume": 920.0}, {"date": "2024-05-29", "close": 26.9987, "volume": 1458.0}, {"date": "2024-05-30", "close": 25.7987, "volume": 2075.0}, {"date": "2024-05-31", "close": 26.6987, "volume": 926.0}, {"date": "2024-06-03", "close": 27.8986, "volume": 1417.0}, {"date": "2024-06-04", "close": 27.5986, "volume": 382.0}, {"date": "2024-06-05", "close": 25.9487, "volume": 2615.0}, {"date": "2024-06-06", "close": 27.2221, "volume": 871.0}, {"date": "2024-06-07", "close": 26.2487, "volume": 3288.0}, {"date": "2024-06-10", "close": 26.5487, "volume": 443.0}, {"date": "2024-06-11", "close": 27.5986, "volume": 537.0}, {"date": "2024-06-12", "close": 27.2986, "volume": 956.0}, {"date": "2024-06-13", "close": 26.6402, "volume": 696.0}, {"date": "2024-06-14", "close": 26.6987, "volume": 963.0}, {"date": "2024-06-17", "close": 26.9987, "volume": 311.0}, {"date": "2024-06-18", "close": 26.5487, "volume": 690.0}, {"date": "2024-06-20", "close": 26.3987, "volume": 727.0}, {"date": "2024-06-21", "close": 27.4486, "volume": 2200.0}, {"date": "2024-06-24", "close": 26.2487, "volume": 793.0}, {"date": "2024-06-25", "close": 27.1486, "volume": 1094.0}, {"date": "2024-06-26", "close": 26.8487, "volume": 459.0}, {"date": "2024-06-27", "close": 27.7486, "volume": 480.0}, {"date": "2024-06-28", "close": 27.7486, "volume": 964.0}, {"date": "2024-07-01", "close": 28.3486, "volume": 644.0}, {"date": "2024-07-02", "close": 27.5986, "volume": 523.0}, {"date": "2024-07-03", "close": 26.5487, "volume": 752.0}, {"date": "2024-07-05", "close": 27.4486, "volume": 429.0}, {"date": "2024-07-08", "close": 26.5487, "volume": 670.0}, {"date": "2024-07-09", "close": 25.7987, "volume": 997.0}, {"date": "2024-07-10", "close": 25.7987, "volume": 359.0}, {"date": "2024-07-11", "close": 24.7488, "volume": 1202.0}, {"date": "2024-07-12", "close": 26.6987, "volume": 1599.0}, {"date": "2024-07-15", "close": 26.0987, "volume": 2313.0}, {"date": "2024-07-16", "close": 25.7987, "volume": 1131.0}, {"date": "2024-07-17", "close": 25.6487, "volume": 957.0}, {"date": "2024-07-18", "close": 25.4987, "volume": 336.0}, {"date": "2024-07-19", "close": 26.8487, "volume": 598.0}, {"date": "2024-07-22", "close": 26.2487, "volume": 765.0}, {"date": "2024-07-23", "close": 26.2487, "volume": 983.0}, {"date": "2024-07-24", "close": 26.2487, "volume": 208.0}, {"date": "2024-07-25", "close": 25.0487, "volume": 441.0}, {"date": "2024-07-26", "close": 25.6637, "volume": 722.0}, {"date": "2024-07-29", "close": 24.8988, "volume": 605.0}, {"date": "2024-07-30", "close": 23.8488, "volume": 776.0}, {"date": "2024-07-31", "close": 23.5488, "volume": 1873.0}, {"date": "2024-08-01", "close": 23.8488, "volume": 736.0}, {"date": "2024-08-02", "close": 21.7489, "volume": 7025.0}, {"date": "2024-08-05", "close": 20.849, "volume": 4205.0}, {"date": "2024-08-06", "close": 24.5988, "volume": 878.0}, {"date": "2024-08-07", "close": 20.9989, "volume": 1595.0}, {"date": "2024-08-08", "close": 21.5989, "volume": 542.0}, {"date": "2024-08-09", "close": 17.5491, "volume": 2942.0}, {"date": "2024-08-12", "close": 18.4491, "volume": 2301.0}, {"date": "2024-08-13", "close": 19.049, "volume": 1379.0}, {"date": "2024-08-14", "close": 18.4491, "volume": 1300.0}, {"date": "2024-08-15", "close": 18.1491, "volume": 954.0}, {"date": "2024-08-16", "close": 17.9991, "volume": 1597.0}, {"date": "2024-08-19", "close": 18.1491, "volume": 1929.0}, {"date": "2024-08-20", "close": 16.0492, "volume": 6475.0}, {"date": "2024-08-21", "close": 16.1992, "volume": 1745.0}, {"date": "2024-08-22", "close": 17.0991, "volume": 2529.0}, {"date": "2024-08-23", "close": 18.4491, "volume": 3057.0}, {"date": "2024-08-26", "close": 19.0505, "volume": 2479.0}, {"date": "2024-08-27", "close": 20.399, "volume": 619.0}, {"date": "2024-08-28", "close": 19.499, "volume": 926.0}, {"date": "2024-08-29", "close": 19.9805, "volume": 1103.0}, {"date": "2024-08-30", "close": 21.2989, "volume": 974.0}, {"date": "2024-09-03", "close": 20.099, "volume": 591.0}, {"date": "2024-09-04", "close": 19.499, "volume": 2838.0}, {"date": "2024-09-05", "close": 19.049, "volume": 1101.0}, {"date": "2024-09-06", "close": 19.649, "volume": 497.0}, {"date": "2024-09-09", "close": 19.949, "volume": 1278.0}, {"date": "2024-09-10", "close": 20.099, "volume": 806.0}, {"date": "2024-09-11", "close": 22.0489, "volume": 434.0}, {"date": "2024-09-12", "close": 21.4489, "volume": 992.0}, {"date": "2024-09-13", "close": 21.0739, "volume": 3024.0}, {"date": "2024-09-16", "close": 21.2989, "volume": 961.0}, {"date": "2024-09-17", "close": 21.5989, "volume": 706.0}, {"date": "2024-09-18", "close": 20.699, "volume": 860.0}, {"date": "2024-09-19", "close": 21.7489, "volume": 854.0}, {"date": "2024-09-20", "close": 23.2488, "volume": 2477.0}, {"date": "2024-09-23", "close": 23.3988, "volume": 948.0}, {"date": "2024-09-24", "close": 23.0988, "volume": 801.0}, {"date": "2024-09-25", "close": 23.3988, "volume": 328.0}, {"date": "2024-09-26", "close": 24.1488, "volume": 1352.0}, {"date": "2024-09-27", "close": 23.9988, "volume": 625.0}, {"date": "2024-09-30", "close": 23.9988, "volume": 1734.0}, {"date": "2024-10-01", "close": 24.1488, "volume": 781.0}, {"date": "2024-10-02", "close": 22.4989, "volume": 1019.0}, {"date": "2024-10-03", "close": 22.6489, "volume": 971.0}, {"date": "2024-10-04", "close": 22.4989, "volume": 626.0}, {"date": "2024-10-07", "close": 24.7488, "volume": 1227.0}, {"date": "2024-10-08", "close": 24.7488, "volume": 2156.0}, {"date": "2024-10-09", "close": 26.2487, "volume": 1547.0}, {"date": "2024-10-10", "close": 23.2488, "volume": 1249.0}, {"date": "2024-10-11", "close": 23.9988, "volume": 643.0}, {"date": "2024-10-14", "close": 21.4489, "volume": 2970.0}, {"date": "2024-10-15", "close": 21.7489, "volume": 1684.0}, {"date": "2024-10-16", "close": 23.0988, "volume": 2124.0}, {"date": "2024-10-17", "close": 23.8488, "volume": 490.0}, {"date": "2024-10-18", "close": 23.7198, "volume": 1058.0}, {"date": "2024-10-21", "close": 23.2488, "volume": 739.0}, {"date": "2024-10-22", "close": 22.3489, "volume": 1065.0}, {"date": "2024-10-23", "close": 23.2488, "volume": 342.0}, {"date": "2024-10-24", "close": 23.8488, "volume": 322.0}, {"date": "2024-10-25", "close": 22.2739, "volume": 1178.0}, {"date": "2024-10-28", "close": 23.3238, "volume": 1128.0}, {"date": "2024-10-29", "close": 23.2488, "volume": 967.0}, {"date": "2024-10-30", "close": 22.4989, "volume": 819.0}, {"date": "2024-10-31", "close": 21.8989, "volume": 673.0}, {"date": "2024-11-01", "close": 21.2989, "volume": 993.0}, {"date": "2024-11-04", "close": 19.799, "volume": 1474.0}, {"date": "2024-11-05", "close": 25.7987, "volume": 7882.0}, {"date": "2024-11-06", "close": 21.7489, "volume": 8641.0}, {"date": "2024-11-07", "close": 20.9989, "volume": 1117.0}, {"date": "2024-11-08", "close": 24.2988, "volume": 4054.0}, {"date": "2024-11-11", "close": 23.0988, "volume": 2296.0}, {"date": "2024-11-12", "close": 25.4987, "volume": 3094.0}, {"date": "2024-11-13", "close": 24.1488, "volume": 1055.0}, {"date": "2024-11-14", "close": 21.2239, "volume": 5738.0}, {"date": "2024-11-15", "close": 21.4489, "volume": 1119.0}, {"date": "2024-11-18", "close": 19.499, "volume": 2778.0}, {"date": "2024-11-19", "close": 18.8991, "volume": 3028.0}, {"date": "2024-11-20", "close": 18.8991, "volume": 1400.0}, {"date": "2024-11-21", "close": 18.1491, "volume": 2794.0}, {"date": "2024-11-22", "close": 18.5991, "volume": 1089.0}, {"date": "2024-11-25", "close": 18.8991, "volume": 1328.0}, {"date": "2024-11-26", "close": 18.4491, "volume": 1208.0}, {"date": "2024-11-27", "close": 18.1491, "volume": 684.0}, {"date": "2024-11-29", "close": 18.9995, "volume": 1155.0}, {"date": "2024-12-02", "close": 18.2991, "volume": 2540.0}, {"date": "2024-12-03", "close": 18.2991, "volume": 879.0}, {"date": "2024-12-04", "close": 18.1491, "volume": 1269.0}, {"date": "2024-12-05", "close": 17.3991, "volume": 1773.0}, {"date": "2024-12-06", "close": 17.3991, "volume": 2459.0}, {"date": "2024-12-09", "close": 17.3991, "volume": 2387.0}, {"date": "2024-12-10", "close": 16.5367, "volume": 4249.0}, {"date": "2024-12-11", "close": 15.7492, "volume": 2688.0}, {"date": "2024-12-12", "close": 15.1492, "volume": 4624.0}, {"date": "2024-12-13", "close": 16.1992, "volume": 4171.0}, {"date": "2024-12-16", "close": 16.0792, "volume": 1448.0}, {"date": "2024-12-17", "close": 16.4992, "volume": 1665.0}, {"date": "2024-12-18", "close": 14.9993, "volume": 2492.0}, {"date": "2024-12-19", "close": 16.4992, "volume": 4841.0}, {"date": "2024-12-20", "close": 16.6492, "volume": 2969.0}, {"date": "2024-12-23", "close": 16.1992, "volume": 2621.0}, {"date": "2024-12-24", "close": 17.3991, "volume": 1672.0}, {"date": "2024-12-26", "close": 16.6492, "volume": 1370.0}, {"date": "2024-12-27", "close": 17.0991, "volume": 1675.0}, {"date": "2024-12-30", "close": 16.7992, "volume": 4300.0}, {"date": "2024-12-31", "close": 16.9492, "volume": 891.0}, {"date": "2025-01-02", "close": 17.0991, "volume": 3735.0}, {"date": "2025-01-03", "close": 17.0991, "volume": 906.0}, {"date": "2025-01-06", "close": 16.0492, "volume": 3879.0}, {"date": "2025-01-07", "close": 15.7492, "volume": 1079.0}, {"date": "2025-01-08", "close": 15.8362, "volume": 1759.0}, {"date": "2025-01-10", "close": 15.2242, "volume": 1933.0}, {"date": "2025-01-13", "close": 15.8017, "volume": 1564.0}, {"date": "2025-01-14", "close": 14.5868, "volume": 2061.0}, {"date": "2025-01-15", "close": 14.6243, "volume": 2489.0}, {"date": "2025-01-16", "close": 14.2493, "volume": 4388.0}, {"date": "2025-01-17", "close": 13.9493, "volume": 1757.0}, {"date": "2025-01-21", "close": 13.4993, "volume": 2705.0}, {"date": "2025-01-22", "close": 13.3793, "volume": 2084.0}, {"date": "2025-01-23", "close": 13.4993, "volume": 1466.0}, {"date": "2025-01-24", "close": 13.2293, "volume": 1328.0}, {"date": "2025-01-27", "close": 12.9684, "volume": 1066.0}, {"date": "2025-01-28", "close": 13.1813, "volume": 1393.0}, {"date": "2025-01-29", "close": 12.3594, "volume": 3152.0}, {"date": "2025-01-30", "close": 12.7494, "volume": 1415.0}, {"date": "2025-01-31", "close": 12.7494, "volume": 2678.0}, {"date": "2025-02-03", "close": 12.7494, "volume": 1992.0}, {"date": "2025-02-04", "close": 13.4993, "volume": 1507.0}, {"date": "2025-02-05", "close": 13.6493, "volume": 3967.0}, {"date": "2025-02-06", "close": 12.5244, "volume": 1492.0}, {"date": "2025-02-07", "close": 12.7479, "volume": 1301.0}, {"date": "2025-02-10", "close": 12.8439, "volume": 994.0}, {"date": "2025-02-11", "close": 12.7479, "volume": 2262.0}, {"date": "2025-02-12", "close": 12.4494, "volume": 1516.0}, {"date": "2025-02-13", "close": 12.4494, "volume": 728.0}, {"date": "2025-02-14", "close": 12.6144, "volume": 1374.0}, {"date": "2025-02-18", "close": 12.3144, "volume": 437.0}, {"date": "2025-02-19", "close": 12.6099, "volume": 369.0}, {"date": "2025-02-20", "close": 12.5994, "volume": 1373.0}, {"date": "2025-02-21", "close": 12.4374, "volume": 1037.0}, {"date": "2025-02-24", "close": 11.9994, "volume": 566.0}, {"date": "2025-02-25", "close": 11.6994, "volume": 1601.0}, {"date": "2025-02-26", "close": 11.2494, "volume": 1079.0}, {"date": "2025-02-27", "close": 10.8145, "volume": 2145.0}, {"date": "2025-02-28", "close": 10.2145, "volume": 1220.0}, {"date": "2025-03-03", "close": 10.048, "volume": 845.0}, {"date": "2025-03-04", "close": 9.6745, "volume": 1901.0}, {"date": "2025-03-05", "close": 9.1495, "volume": 744.0}, {"date": "2025-03-06", "close": 8.8548, "volume": 914.0}, {"date": "2025-03-07", "close": 8.0381, "volume": 1969.0}, {"date": "2025-03-10", "close": 7.6196, "volume": 1235.0}, {"date": "2025-03-11", "close": 7.6196, "volume": 538.0}, {"date": "2025-03-12", "close": 7.0646, "volume": 1895.0}, {"date": "2025-03-13", "close": 6.8937, "volume": 1435.0}, {"date": "2025-03-14", "close": 6.4497, "volume": 2576.0}, {"date": "2025-03-17", "close": 6.6012, "volume": 1093.0}, {"date": "2025-03-18", "close": 6.7482, "volume": 930.0}, {"date": "2025-03-19", "close": 6.4512, "volume": 924.0}, {"date": "2025-03-20", "close": 7.9661, "volume": 34771.0}, {"date": "2025-03-21", "close": 6.7497, "volume": 43275.0}, {"date": "2025-03-24", "close": 6.4677, "volume": 6914.0}, {"date": "2025-03-25", "close": 6.5997, "volume": 4877.0}, {"date": "2025-03-26", "close": 6.5997, "volume": 3541.0}, {"date": "2025-03-27", "close": 6.3627, "volume": 5405.0}, {"date": "2025-03-28", "close": 5.8347, "volume": 4539.0}, {"date": "2025-03-31", "close": 5.9997, "volume": 4069.0}, {"date": "2025-04-01", "close": 6.7497, "volume": 8143.0}, {"date": "2025-04-02", "close": 6.6042, "volume": 4904.0}, {"date": "2025-04-03", "close": 5.8797, "volume": 6024.0}, {"date": "2025-04-04", "close": 6.1197, "volume": 4605.0}, {"date": "2025-04-07", "close": 6.5982, "volume": 12457.0}, {"date": "2025-04-08", "close": 5.624, "volume": 11804.0}, {"date": "2025-04-09", "close": 6.4197, "volume": 4619.0}, {"date": "2025-04-10", "close": 6.5202, "volume": 2990.0}, {"date": "2025-04-11", "close": 6.6835, "volume": 2244.0}, {"date": "2025-04-14", "close": 6.8247, "volume": 3615.0}, {"date": "2025-04-15", "close": 6.7497, "volume": 7094.0}, {"date": "2025-04-16", "close": 6.7497, "volume": 7272.0}, {"date": "2025-04-17", "close": 6.7197, "volume": 4982.0}, {"date": "2025-04-21", "close": 6.6297, "volume": 2932.0}, {"date": "2025-04-22", "close": 6.5937, "volume": 12774.0}, {"date": "2025-04-23", "close": 6.5997, "volume": 5732.0}, {"date": "2025-04-24", "close": 6.0897, "volume": 91361.0}, {"date": "2025-04-25", "close": 6.1632, "volume": 5194.0}, {"date": "2025-04-28", "close": 6.7497, "volume": 6474.0}, {"date": "2025-04-29", "close": 6.4947, "volume": 7553.0}, {"date": "2025-04-30", "close": 6.5562, "volume": 6688.0}, {"date": "2025-05-01", "close": 6.2997, "volume": 7204.0}, {"date": "2025-05-02", "close": 6.2997, "volume": 5124.0}, {"date": "2025-05-05", "close": 6.2982, "volume": 5514.0}, {"date": "2025-05-06", "close": 6.2097, "volume": 5649.0}, {"date": "2025-05-07", "close": 6.2847, "volume": 4049.0}, {"date": "2025-05-08", "close": 6.2997, "volume": 2098.0}, {"date": "2025-05-09", "close": 6.0027, "volume": 646.0}, {"date": "2025-05-12", "close": 6.4497, "volume": 23119.0}, {"date": "2025-05-13", "close": 6.2247, "volume": 3004.0}, {"date": "2025-05-14", "close": 6.2952, "volume": 4843.0}, {"date": "2025-05-15", "close": 5.7207, "volume": 3170.0}, {"date": "2025-05-16", "close": 5.6247, "volume": 3600.0}, {"date": "2025-05-19", "close": 5.9982, "volume": 1759.0}, {"date": "2025-05-20", "close": 5.5647, "volume": 3793.0}, {"date": "2025-05-21", "close": 6.1482, "volume": 10119.0}, {"date": "2025-05-22", "close": 6.0702, "volume": 2913.0}, {"date": "2025-05-23", "close": 6.1347, "volume": 1279.0}, {"date": "2025-05-27", "close": 6.4347, "volume": 5229.0}, {"date": "2025-05-28", "close": 6.4497, "volume": 24257.0}, {"date": "2025-05-29", "close": 6.4497, "volume": 5675.0}, {"date": "2025-05-30", "close": 6.2397, "volume": 4941.0}, {"date": "2025-06-02", "close": 6.4467, "volume": 3850.0}, {"date": "2025-06-03", "close": 6.0837, "volume": 2379.0}, {"date": "2025-06-04", "close": 6.3192, "volume": 2382.0}, {"date": "2025-06-05", "close": 6.1362, "volume": 1572.0}, {"date": "2025-06-06", "close": 6.2997, "volume": 4010.0}, {"date": "2025-06-09", "close": 6.1797, "volume": 6338.0}, {"date": "2025-06-10", "close": 6.9747, "volume": 20896.0}, {"date": "2025-06-11", "close": 7.4456, "volume": 7230.0}, {"date": "2025-06-12", "close": 6.7512, "volume": 3502.0}, {"date": "2025-06-13", "close": 6.7497, "volume": 1565.0}, {"date": "2025-06-16", "close": 6.7047, "volume": 4094.0}, {"date": "2025-06-17", "close": 7.6001, "volume": 14038.0}, {"date": "2025-06-18", "close": 6.7542, "volume": 5560.0}, {"date": "2025-06-20", "close": 5.6697, "volume": 5657.0}, {"date": "2025-06-23", "close": 5.6847, "volume": 6529.0}, {"date": "2025-06-24", "close": 5.6862, "volume": 4223.0}, {"date": "2025-06-25", "close": 5.6847, "volume": 6665.0}, {"date": "2025-06-26", "close": 5.2587, "volume": 10580.0}, {"date": "2025-06-27", "close": 4.4458, "volume": 15760.0}, {"date": "2025-06-30", "close": 4.4998, "volume": 11198.0}, {"date": "2025-07-01", "close": 3.6388, "volume": 440165.0}, {"date": "2025-07-02", "close": 4.1983, "volume": 418579.0}, {"date": "2025-07-03", "close": 4.0798, "volume": 49578.0}, {"date": "2025-07-07", "close": 4.9, "volume": 120248.0}, {"date": "2025-07-08", "close": 4.53, "volume": 42905.0}, {"date": "2025-07-09", "close": 4.44, "volume": 87445.0}, {"date": "2025-07-10", "close": 4.59, "volume": 23090.0}, {"date": "2025-07-11", "close": 4.68, "volume": 4462.0}, {"date": "2025-07-14", "close": 4.77, "volume": 34823.0}, {"date": "2025-07-15", "close": 5.2277, "volume": 97267.0}, {"date": "2025-07-16", "close": 4.7, "volume": 812484.0}, {"date": "2025-07-17", "close": 4.38, "volume": 70221.0}, {"date": "2025-07-18", "close": 4.17, "volume": 64996.0}, {"date": "2025-07-21", "close": 3.9032, "volume": 70848.0}, {"date": "2025-07-22", "close": 4.36, "volume": 2504507.0}, {"date": "2025-07-23", "close": 4.44, "volume": 848796.0}, {"date": "2025-07-24", "close": 3.69, "volume": 200204.0}, {"date": "2025-07-25", "close": 4.21, "volume": 94951.0}, {"date": "2025-07-28", "close": 3.81, "volume": 33333.0}, {"date": "2025-07-29", "close": 3.62, "volume": 37996.0}, {"date": "2025-07-30", "close": 3.25, "volume": 44813.0}, {"date": "2025-07-31", "close": 4.0, "volume": 933327.0}, {"date": "2025-08-01", "close": 3.72, "volume": 113294.0}, {"date": "2025-08-04", "close": 3.9599, "volume": 199609.0}, {"date": "2025-08-05", "close": 3.88, "volume": 115652.0}, {"date": "2025-08-06", "close": 3.73, "volume": 17197.0}, {"date": "2025-08-07", "close": 4.01, "volume": 150335.0}, {"date": "2025-08-08", "close": 3.79, "volume": 39905.0}, {"date": "2025-08-11", "close": 3.6201, "volume": 34002.0}, {"date": "2025-08-12", "close": 3.64, "volume": 11360.0}, {"date": "2025-08-13", "close": 3.72, "volume": 58562.0}, {"date": "2025-08-14", "close": 3.93, "volume": 59767.0}, {"date": "2025-08-15", "close": 4.03, "volume": 54681.0}, {"date": "2025-08-18", "close": 4.37, "volume": 92042.0}, {"date": "2025-08-19", "close": 4.275, "volume": 27430.0}, {"date": "2025-08-20", "close": 4.32, "volume": 10909.0}, {"date": "2025-08-21", "close": 4.2, "volume": 20215.0}, {"date": "2025-08-22", "close": 4.15, "volume": 20031.0}, {"date": "2025-08-25", "close": 4.135, "volume": 44215.0}, {"date": "2025-08-26", "close": 4.07, "volume": 15599.0}, {"date": "2025-08-27", "close": 4.69, "volume": 96161.0}, {"date": "2025-08-28", "close": 4.18, "volume": 58178.0}, {"date": "2025-08-29", "close": 3.93, "volume": 35204.0}, {"date": "2025-09-02", "close": 3.86, "volume": 29437.0}, {"date": "2025-09-03", "close": 3.815, "volume": 9473.0}, {"date": "2025-09-04", "close": 3.88, "volume": 53395.0}, {"date": "2025-09-05", "close": 4.01, "volume": 30333.0}, {"date": "2025-09-08", "close": 4.11, "volume": 675112.0}, {"date": "2025-09-09", "close": 4.025, "volume": 151193.0}, {"date": "2025-09-10", "close": 4.12, "volume": 18316.0}, {"date": "2025-09-11", "close": 4.7, "volume": 179765.0}, {"date": "2025-09-12", "close": 4.45, "volume": 54198.0}, {"date": "2025-09-15", "close": 5.17, "volume": 1722125.0}, {"date": "2025-09-16", "close": 4.5, "volume": 160313.0}, {"date": "2025-09-17", "close": 4.81, "volume": 84717.0}, {"date": "2025-09-18", "close": 4.73, "volume": 57887.0}, {"date": "2025-09-19", "close": 4.69, "volume": 18869.0}, {"date": "2025-09-22", "close": 4.66, "volume": 23275.0}, {"date": "2025-09-23", "close": 4.91, "volume": 88227.0}, {"date": "2025-09-24", "close": 4.895, "volume": 26741.0}, {"date": "2025-09-25", "close": 4.72, "volume": 11021.0}, {"date": "2025-09-26", "close": 4.81, "volume": 9896.0}, {"date": "2025-09-29", "close": 4.86, "volume": 18880.0}, {"date": "2025-09-30", "close": 4.7, "volume": 10570.0}, {"date": "2025-10-01", "close": 4.84, "volume": 29834.0}, {"date": "2025-10-02", "close": 5.06, "volume": 11949.0}, {"date": "2025-10-03", "close": 5.065, "volume": 16227.0}, {"date": "2025-10-06", "close": 4.94, "volume": 8931.0}, {"date": "2025-10-07", "close": 5.01, "volume": 6712.0}, {"date": "2025-10-08", "close": 5.59, "volume": 53575.0}, {"date": "2025-10-09", "close": 5.26, "volume": 21871.0}, {"date": "2025-10-10", "close": 5.25, "volume": 24604.0}, {"date": "2025-10-13", "close": 5.52, "volume": 28652.0}, {"date": "2025-10-14", "close": 5.75, "volume": 134504.0}, {"date": "2025-10-15", "close": 5.02, "volume": 45950.0}, {"date": "2025-10-16", "close": 4.86, "volume": 146928.0}, {"date": "2025-10-17", "close": 4.57, "volume": 23005.0}, {"date": "2025-10-20", "close": 4.68, "volume": 32615.0}, {"date": "2025-10-21", "close": 4.6011, "volume": 18536.0}, {"date": "2025-10-22", "close": 4.35, "volume": 14470.0}, {"date": "2025-10-23", "close": 4.44, "volume": 11661.0}, {"date": "2025-10-24", "close": 5.01, "volume": 29415.0}, {"date": "2025-10-27", "close": 5.24, "volume": 29162.0}, {"date": "2025-10-28", "close": 5.64, "volume": 55191.0}, {"date": "2025-10-29", "close": 5.125, "volume": 12238.0}, {"date": "2025-10-30", "close": 4.9, "volume": 4231.0}, {"date": "2025-10-31", "close": 4.81, "volume": 1395.0}, {"date": "2025-11-03", "close": 5.07, "volume": 8314.0}, {"date": "2025-11-04", "close": 4.5, "volume": 7940.0}, {"date": "2025-11-05", "close": 4.521, "volume": 3805.0}, {"date": "2025-11-06", "close": 4.4, "volume": 4250.0}, {"date": "2025-11-07", "close": 4.37, "volume": 2804.0}, {"date": "2025-11-10", "close": 4.51, "volume": 3932.0}, {"date": "2025-11-11", "close": 4.66, "volume": 7708.0}, {"date": "2025-11-12", "close": 4.89, "volume": 782513.0}, {"date": "2025-11-13", "close": 5.71, "volume": 3704133.0}, {"date": "2025-11-14", "close": 5.15, "volume": 97542.0}, {"date": "2025-11-17", "close": 4.91, "volume": 46562.0}, {"date": "2025-11-18", "close": 5.49, "volume": 55722.0}, {"date": "2025-11-19", "close": 5.39, "volume": 20060.0}, {"date": "2025-11-20", "close": 5.18, "volume": 17250.0}, {"date": "2025-11-21", "close": 5.23, "volume": 17668.0}, {"date": "2025-11-24", "close": 5.505, "volume": 23102.0}, {"date": "2025-11-25", "close": 5.406, "volume": 23745.0}, {"date": "2025-11-26", "close": 5.36, "volume": 16658.0}, {"date": "2025-11-28", "close": 5.23, "volume": 4514.0}, {"date": "2025-12-01", "close": 5.07, "volume": 21688.0}, {"date": "2025-12-02", "close": 5.23, "volume": 12334.0}, {"date": "2025-12-03", "close": 5.165, "volume": 12433.0}, {"date": "2025-12-04", "close": 5.33, "volume": 16429.0}, {"date": "2025-12-05", "close": 5.242, "volume": 18324.0}, {"date": "2025-12-08", "close": 5.39, "volume": 16787.0}, {"date": "2025-12-09", "close": 5.45, "volume": 23941.0}, {"date": "2025-12-10", "close": 5.87, "volume": 128699.0}, {"date": "2025-12-11", "close": 5.6, "volume": 42307.0}, {"date": "2025-12-12", "close": 5.21, "volume": 22995.0}, {"date": "2025-12-15", "close": 5.12, "volume": 16348.0}, {"date": "2025-12-16", "close": 5.1, "volume": 15696.0}, {"date": "2025-12-17", "close": 5.0, "volume": 16704.0}, {"date": "2025-12-18", "close": 5.15, "volume": 8013.0}, {"date": "2025-12-19", "close": 5.5, "volume": 23944.0}, {"date": "2025-12-22", "close": 5.5, "volume": 11713.0}, {"date": "2025-12-23", "close": 5.52, "volume": 17317.0}, {"date": "2025-12-24", "close": 5.56, "volume": 4141.0}, {"date": "2025-12-26", "close": 5.435, "volume": 2716.0}, {"date": "2025-12-29", "close": 5.4079, "volume": 17016.0}, {"date": "2025-12-30", "close": 5.155, "volume": 12579.0}, {"date": "2025-12-31", "close": 5.22, "volume": 12211.0}, {"date": "2026-01-02", "close": 5.35, "volume": 10499.0}, {"date": "2026-01-05", "close": 5.56, "volume": 14733.0}, {"date": "2026-01-06", "close": 5.64, "volume": 18132.0}, {"date": "2026-01-07", "close": 5.96, "volume": 12334.0}, {"date": "2026-01-08", "close": 6.3, "volume": 24721.0}, {"date": "2026-01-09", "close": 6.77, "volume": 31913.0}, {"date": "2026-01-12", "close": 12.15, "volume": 22908400.0}, {"date": "2026-01-13", "close": 12.0, "volume": 693197.0}, {"date": "2026-01-14", "close": 13.06, "volume": 286216.0}, {"date": "2026-01-15", "close": 13.84, "volume": 128466.0}, {"date": "2026-01-16", "close": 14.5, "volume": 119496.0}, {"date": "2026-01-20", "close": 20.63, "volume": 167123.0}, {"date": "2026-01-21", "close": 24.3, "volume": 459235.0}, {"date": "2026-01-22", "close": 21.55, "volume": 191903.0}, {"date": "2026-01-23", "close": 26.16, "volume": 136372.0}, {"date": "2026-01-26", "close": 23.35, "volume": 71207.0}, {"date": "2026-01-27", "close": 19.07, "volume": 66672.0}, {"date": "2026-01-28", "close": 16.94, "volume": 53757.0}, {"date": "2026-01-29", "close": 16.83, "volume": 41724.0}, {"date": "2026-01-30", "close": 18.62, "volume": 27572.0}, {"date": "2026-02-02", "close": 17.32, "volume": 90395.0}, {"date": "2026-02-03", "close": 16.71, "volume": 65939.0}, {"date": "2026-02-04", "close": 16.28, "volume": 88687.0}, {"date": "2026-02-05", "close": 16.99, "volume": 62222.0}, {"date": "2026-02-06", "close": 18.26, "volume": 34137.0}, {"date": "2026-02-09", "close": 17.45, "volume": 56590.0}, {"date": "2026-02-10", "close": 16.96, "volume": 47086.0}, {"date": "2026-02-11", "close": 14.52, "volume": 53786.0}, {"date": "2026-02-12", "close": 14.06, "volume": 14399.0}, {"date": "2026-02-13", "close": 14.55, "volume": 32771.0}, {"date": "2026-02-17", "close": 14.73, "volume": 25757.0}, {"date": "2026-02-18", "close": 14.99, "volume": 22972.0}, {"date": "2026-02-19", "close": 15.82, "volume": 32574.0}, {"date": "2026-02-20", "close": 15.24, "volume": 122686.0}, {"date": "2026-02-23", "close": 14.96, "volume": 10650.0}, {"date": "2026-02-24", "close": 15.74, "volume": 25090.0}, {"date": "2026-02-25", "close": 15.57, "volume": 66932.0}, {"date": "2026-02-26", "close": 15.16, "volume": 10281.0}, {"date": "2026-02-27", "close": 15.45, "volume": 18101.0}, {"date": "2026-03-02", "close": 15.63, "volume": 9384.0}, {"date": "2026-03-03", "close": 15.15, "volume": 75614.0}, {"date": "2026-03-04", "close": 14.24, "volume": 54318.0}, {"date": "2026-03-05", "close": 13.92, "volume": 97050.0}, {"date": "2026-03-06", "close": 12.95, "volume": 26150.0}, {"date": "2026-03-09", "close": 13.29, "volume": 7386.0}, {"date": "2026-03-10", "close": 15.83, "volume": 28319.0}, {"date": "2026-03-11", "close": 14.5, "volume": 10465.0}, {"date": "2026-03-12", "close": 14.22, "volume": 118735.0}, {"date": "2026-03-13", "close": 13.75, "volume": 3187.0}, {"date": "2026-03-16", "close": 13.64, "volume": 35709.0}, {"date": "2026-03-17", "close": 14.6, "volume": 43769.0}, {"date": "2026-03-18", "close": 15.46, "volume": 28624.0}, {"date": "2026-03-19", "close": 15.19, "volume": 4970.0}, {"date": "2026-03-20", "close": 15.69, "volume": 16416.0}, {"date": "2026-03-23", "close": 15.55, "volume": 70632.0}, {"date": "2026-03-24", "close": 14.11, "volume": 39218.0}, {"date": "2026-03-25", "close": 13.83, "volume": 10265.0}, {"date": "2026-03-26", "close": 13.92, "volume": 14262.0}, {"date": "2026-03-27", "close": 12.67, "volume": 38837.0}, {"date": "2026-03-30", "close": 12.1, "volume": 7012.0}, {"date": "2026-03-31", "close": 12.72, "volume": 64383.0}, {"date": "2026-04-01", "close": 12.665, "volume": 14646.0}, {"date": "2026-04-02", "close": 11.33, "volume": 15668.0}, {"date": "2026-04-06", "close": 10.4, "volume": 10398.0}, {"date": "2026-04-07", "close": 9.322, "volume": 17463.0}, {"date": "2026-04-08", "close": 9.35, "volume": 6801.0}, {"date": "2026-04-09", "close": 9.28, "volume": 24174.0}, {"date": "2026-04-10", "close": 8.92, "volume": 23933.0}, {"date": "2026-04-13", "close": 8.76, "volume": 6226.0}, {"date": "2026-04-14", "close": 9.03, "volume": 11230.0}, {"date": "2026-04-15", "close": 9.4, "volume": 8824.0}, {"date": "2026-04-16", "close": 8.98, "volume": 31897.0}, {"date": "2026-04-17", "close": 9.0, "volume": 16952.0}, {"date": "2026-04-20", "close": 11.31, "volume": 97743.0}, {"date": "2026-04-21", "close": 10.5, "volume": 26419.0}, {"date": "2026-04-22", "close": 9.81, "volume": 15283.0}, {"date": "2026-04-23", "close": 9.39, "volume": 32180.0}, {"date": "2026-04-24", "close": 9.565, "volume": 7969.0}, {"date": "2026-04-27", "close": 10.55, "volume": 18804.0}, {"date": "2026-04-28", "close": 10.28, "volume": 14643.0}, {"date": "2026-04-29", "close": 10.79, "volume": 11894.0}, {"date": "2026-04-30", "close": 10.9539, "volume": 6434.0}, {"date": "2026-05-01", "close": 10.8, "volume": 10622.0}, {"date": "2026-05-04", "close": 9.8802, "volume": 9719.0}, {"date": "2026-05-05", "close": 10.1804, "volume": 4732.0}, {"date": "2026-05-06", "close": 10.3, "volume": 13213.0}, {"date": "2026-05-07", "close": 10.09, "volume": 6848.0}, {"date": "2026-05-08", "close": 10.19, "volume": 2988.0}, {"date": "2026-05-11", "close": 9.9, "volume": 32830.0}, {"date": "2026-05-12", "close": 9.3, "volume": 7764.0}, {"date": "2026-05-13", "close": 9.3, "volume": 8449.0}, {"date": "2026-05-14", "close": 9.625, "volume": 7771.0}, {"date": "2026-05-15", "close": 9.58, "volume": 6860.0}, {"date": "2026-05-18", "close": 9.48, "volume": 3209.0}, {"date": "2026-05-19", "close": 9.15, "volume": 15013.0}, {"date": "2026-05-20", "close": 9.88, "volume": 3292.0}, {"date": "2026-05-21", "close": 9.35, "volume": 23237.0}, {"date": "2026-05-22", "close": 9.39, "volume": 4418.0}, {"date": "2026-05-26", "close": 9.39, "volume": 4305.0}, {"date": "2026-05-27", "close": 9.77, "volume": 3225.0}, {"date": "2026-05-28", "close": 9.74, "volume": 6339.0}, {"date": "2026-05-29", "close": 9.41, "volume": 6466.0}, {"date": "2026-06-01", "close": 8.75, "volume": 9102.0}, {"date": "2026-06-02", "close": 8.73, "volume": 4659.0}, {"date": "2026-06-03", "close": 8.18, "volume": 16315.0}, {"date": "2026-06-04", "close": 8.56, "volume": 134123.0}, {"date": "2026-06-05", "close": 8.6, "volume": 30669.0}, {"date": "2026-06-08", "close": 8.3, "volume": 15775.0}, {"date": "2026-06-09", "close": 8.0423, "volume": 12905.0}, {"date": "2026-06-10", "close": 7.985, "volume": 8594.0}, {"date": "2026-06-11", "close": 7.865, "volume": 3876.0}, {"date": "2026-06-12", "close": 7.68, "volume": 9424.0}, {"date": "2026-06-15", "close": 7.8, "volume": 8774.0}, {"date": "2026-06-16", "close": 7.39, "volume": 9719.0}, {"date": "2026-06-17", "close": 7.19, "volume": 16416.0}, {"date": "2026-06-18", "close": 7.58, "volume": 14606.0}, {"date": "2026-06-22", "close": 7.31, "volume": 4556.0}, {"date": "2026-06-23", "close": 7.476, "volume": 2749.0}, {"date": "2026-06-24", "close": 7.67, "volume": 682.0}, {"date": "2026-06-25", "close": 7.425, "volume": 2661.0}, {"date": "2026-06-26", "close": 7.79, "volume": 11861.0}, {"date": "2026-06-29", "close": 8.19, "volume": 9916.0}, {"date": "2026-06-30", "close": 8.25, "volume": 666.0}, {"date": "2026-07-01", "close": 8.5, "volume": 16504.0}, {"date": "2026-07-02", "close": 8.5, "volume": null}, {"date": "2026-07-06", "close": 8.7676, "volume": 728.0}, {"date": "2026-07-07", "close": 8.65, "volume": 3987.0}, {"date": "2026-07-08", "close": 8.5047, "volume": 3074.0}, {"date": "2026-07-09", "close": 8.5047, "volume": null}, {"date": "2026-07-10", "close": 8.64, "volume": 10037.0}, {"date": "2026-07-13", "close": 8.32, "volume": 496963.0}, {"date": "2026-07-14", "close": 9.29, "volume": 188449.0}, {"date": "2026-07-15", "close": 10.64, "volume": 59485.0}, {"date": "2026-07-16", "close": 10.2, "volume": 9761.0}, {"date": "2026-07-17", "close": 12.5624, "volume": 53563.0}, {"date": "2026-07-20", "close": 16.62, "volume": 117512.0}, {"date": "2026-07-21", "close": 16.38, "volume": 52675.0}, {"date": "2026-07-22", "close": 18.83, "volume": 79999.0}, {"date": "2026-07-23", "close": 18.5, "volume": 19107.0}, {"date": "2026-07-24", "close": 19.2, "volume": 13308.0}, {"date": "2026-07-27", "close": 18.83, "volume": 11321.0}, {"date": "2026-07-28", "close": 17.56, "volume": 7676.0}, {"date": "2026-07-29", "close": 16.98, "volume": 20778.0}, {"date": "2026-07-30", "close": 16.73, "volume": 17031.0}, {"date": "2026-07-31", "close": 16.2622, "volume": 5232.0}, {"date": "2026-08-03", "close": 18.7, "volume": 12092.0}, {"date": "2026-08-04", "close": 18.74, "volume": 44805.0}, {"date": "2026-08-05", "close": 17.89, "volume": 30534.0}, {"date": "2026-08-06", "close": 17.345, "volume": 16956.0}, {"date": "2026-08-07", "close": 18.26, "volume": 48174.0}, {"date": "2026-08-10", "close": 18.87, "volume": 19271.0}, {"date": "2026-08-11", "close": 19.36, "volume": 7274.0}, {"date": "2026-08-12", "close": 16.94, "volume": 24064.0}, {"date": "2026-08-13", "close": 15.45, "volume": 15329.0}, {"date": "2026-08-14", "close": 16.27, "volume": 16859.0}, {"date": "2026-08-17", "close": 15.08, "volume": 5653.0}, {"date": "2026-08-18", "close": 14.6195, "volume": 2685.0}, {"date": "2026-08-19", "close": 15.57, "volume": 37667.0}, {"date": "2026-08-20", "close": 14.905, "volume": 65650.0}, {"date": "2026-08-21", "close": 14.02, "volume": 132361.0}, {"date": "2026-08-24", "close": 13.28, "volume": 153227.0}, {"date": "2026-08-25", "close": 13.88, "volume": 79888.0}, {"date": "2026-08-26", "close": 13.5, "volume": 50293.0}, {"date": "2026-08-27", "close": 13.17, "volume": 44444.0}, {"date": "2026-08-28", "close": 14.15, "volume": 143112.0}, {"date": "2026-08-31", "close": 13.28, "volume": 96384.0}, {"date": "2026-09-01", "close": 12.12, "volume": 76208.0}, {"date": "2026-09-02", "close": 11.18, "volume": 68681.0}, {"date": "2026-09-03", "close": 11.93, "volume": 96123.0}, {"date": "2026-09-04", "close": 11.94, "volume": 73309.0}, {"date": "2026-09-08", "close": 11.32, "volume": 37371.0}, {"date": "2026-09-09", "close": 11.82, "volume": 72158.0}, {"date": "2026-09-10", "close": 10.905, "volume": 81198.0}, {"date": "2026-09-11", "close": 10.645, "volume": 39351.0}, {"date": "2026-09-14", "close": 9.88, "volume": 45612.0}, {"date": "2026-09-15", "close": 9.96, "volume": 39029.0}, {"date": "2026-09-16", "close": 9.9, "volume": 66203.0}, {"date": "2026-09-17", "close": 10.28, "volume": 25723.0}, {"date": "2026-09-18", "close": 10.01, "volume": 52676.0}], "refreshing": true}