{"ticker": "LZ", "overview": {"cik": "1286139", "ticker": "LZ", "name": "LEGALZOOM.COM, INC.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006343", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001669081-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006291", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001867504-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001334852-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001669081-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001772584-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006137", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006091", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001286139-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001286139-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001669081-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001867504-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001286139-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001735067-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001879287-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001417762-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001950202-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001772584-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001334852-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001867504-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001669081-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003747", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003683", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001334852-26-000007", "price_sensitive": false}]}, "description": "LEGALZOOM.COM, INC. trades as LZ on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 177 insider filings for the company, from December 2021 to August 2026. Across those, 9 insiders disclosed 1 open-market purchase totalling $768.99K against 61 sales totalling $781.45M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 768987.5, "sell_n": 61, "sell_sum": 781449720.737, "net": -780680733.237, "insiders": 9, "first_date": "2021-12-02", "last_date": "2026-08-21"}, "metrics": {"ticker": "LZ", "has_prices": true, "as_of": "2026-08-07", "last": 5.77, "prev_close": 5.665, "change": 0.10499999999999954, "change_pct": 0.01853486319505729, "session_volume": 6628120.0, "vwap_5": 6.3085907183687775, "vwap_20": 7.068118526407201, "vwap_60": 6.531005544975062, "vwap_250": 7.9967519940275995, "high_52w": 10.93, "low_52w": 5.48, "avg_volume_20": 2907306.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001669081-26-000017", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2948309.6799999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $2.9M of LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1669081/000166908126000017/0001669081-26-000017-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001867504-26-000015", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nicole Miller", "who_key": "Miller Nicole", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 426887.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $427K of LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1867504/000186750426000015/0001867504-26-000015-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001334852-26-000012", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Jeffrey M. Stibel", "who_key": "Stibel Jeffrey M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 620004.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334852/000133485226000012/0001334852-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114645}, {"id": "0001772584-26-000010", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Charles C. Thomas", "who_key": "Thomas Charles C.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21226.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772584/000177258426000010/0001772584-26-000010-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114645}, {"id": "0001867504-26-000012", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nicole Miller", "who_key": "Miller Nicole", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 371639.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750426000012/0001867504-26-000012-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167925}, {"id": "0001669081-26-000011", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 371639.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908126000011/0001669081-26-000011-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167925}, {"id": "0001950202-26-000006", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nathan Gooden", "who_key": "Gooden Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000195020226000006/0001950202-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219765}, {"id": "0001417762-26-000007", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "John Francis Murphy", "who_key": "Murphy John Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000141776226000007/0001417762-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219765}, {"id": "0001879287-26-000003", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Elizabeth Hamren", "who_key": "Hamren Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000187928726000003/0001879287-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219765}, {"id": "0001735067-26-000003", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Sivan Whiteley", "who_key": "Whiteley Sivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000173506726000003/0001735067-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219765}, {"id": "0001867504-26-000009", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nicole Miller", "who_key": "Miller Nicole", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 126329.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $126K of LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750426000009/0001867504-26-000009-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001669081-26-000009", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 96775.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO trims $97K of LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908126000009/0001669081-26-000009-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001334852-26-000009", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Jeffrey M. Stibel", "who_key": "Stibel Jeffrey M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 661926.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000133485226000009/0001334852-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001772584-26-000007", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Charles C. Thomas", "who_key": "Thomas Charles C.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22662.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000177258426000007/0001772584-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001334852-26-000007", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Jeffrey M. Stibel", "who_key": "Stibel Jeffrey M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 768987.5, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO loads up: $769K into LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000133485226000007/0001334852-26-000007-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0002100121-26-000500", "src": "13DG", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "legalzoom.com, Inc.", "who_key": "LEGALZOOM.COM, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LEGALZOOM.COM, INC. crosses 5% of LZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/0002100121-26-000500-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001666", "src": "13DG", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "legalzoom.com, Inc.", "who_key": "LEGALZOOM.COM, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LEGALZOOM.COM, INC. adjusts its stake in LZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/0000102909-26-001666-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001334852-26-000005", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Jeffrey M. Stibel", "who_key": "Stibel Jeffrey M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000133485226000005/0001334852-26-000005-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346485}, {"id": "0001669081-26-000007", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908126000007/0001669081-26-000007-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346485}, {"id": "0001772584-26-000005", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Charles C. Thomas", "who_key": "Thomas Charles C.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000177258426000005/0001772584-26-000005-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346485}, {"id": "0001867504-26-000007", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nicole Miller", "who_key": "Miller Nicole", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750426000007/0001867504-26-000007-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346485}, {"id": "0001867504-26-000004", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nicole Miller", "who_key": "Miller Nicole", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 154644.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $155K of LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750426000004/0001867504-26-000004-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001669081-26-000004", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 104413.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO sells $104K of LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908126000004/0001669081-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0001772584-26-000002", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Charles C. Thomas", "who_key": "Thomas Charles C.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86211.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000177258426000002/0001772584-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0001867504-26-000002", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nicole Miller", "who_key": "Miller Nicole", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 221688.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750426000002/0001867504-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0001334852-26-000002", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Jeffrey M. Stibel", "who_key": "Stibel Jeffrey M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 538312.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000133485226000002/0001334852-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0001669081-26-000002", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 382810.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908126000002/0001669081-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0001417762-26-000004", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "John Francis Murphy", "who_key": "Murphy John Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 83992.1904, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000141776226000004/0001417762-26-000004-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419925}, {"id": "0001950202-26-000003", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Nathan Gooden", "who_key": "Gooden Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67491.3744, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on LZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000195020226000003/0001950202-26-000003-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419925}, {"id": "0001669081-25-000007", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 143461.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO sells $143K of LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908125000007/0001669081-25-000007-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503445}], "recent_buys": [{"id": "0001334852-26-000007", "src": "INSIDERS", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "Jeffrey M. Stibel", "who_key": "Stibel Jeffrey M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 768987.5, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO loads up: $769K into LZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000133485226000007/0001334852-26-000007-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}], "institutional": [{"id": "13DG-0002100121-26-000500", "src": "13DG", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "legalzoom.com, Inc.", "who_key": "LEGALZOOM.COM, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LEGALZOOM.COM, INC. crosses 5% of LZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/0002100121-26-000500-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001666", "src": "13DG", "ticker": "LZ", "cik": "1286139", "company": "LEGALZOOM.COM, INC.", "company_raw": "LEGALZOOM.COM, INC.", "who": "legalzoom.com, Inc.", "who_key": "LEGALZOOM.COM, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LEGALZOOM.COM, INC. adjusts its stake in LZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/0000102909-26-001666-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "LegalZoom.com, Inc. - Common Stock", "new_value": "LEGALZOOM.COM, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001286139", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001286139", "applied": 1, "detected_at": "2026-10-25T18:41:03.849480"}]}, "key_people": [{"who": "Dipan Patel", "who_key": "Patel Dipan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 382503026.37, "net": -382503026.37, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163683924.12, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023064229/0000950170-23-064229-index.htm"}, {"action": "SELL", "amount": 19999992.0, "date": "2023-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023054658/0000950170-23-054658-index.htm"}, {"action": "SELL", "amount": 198819110.25, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023047975/0000950170-23-047975-index.htm"}], "latest": {"action": "SELL", "amount": 163683924.12, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023064229/0000950170-23-064229-index.htm"}}, {"who": "LucasZoom LLC", "who_key": "LucasZoom LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 382503026.37, "net": -382503026.37, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163683924.12, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023064227/0000950170-23-064227-index.htm"}, {"action": "SELL", "amount": 19999992.0, "date": "2023-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023054657/0000950170-23-054657-index.htm"}, {"action": "SELL", "amount": 198819110.25, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023047973/0000950170-23-047973-index.htm"}], "latest": {"action": "SELL", "amount": 163683924.12, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000095017023064227/0000950170-23-064227-index.htm"}}, {"who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Chief Operating Officer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8220932.211999999, "net": -8220932.211999999, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2948309.6799999997, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669081/000166908126000017/0001669081-26-000017-index.htm"}, {"action": "SELL", "amount": 96775.5, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908126000009/0001669081-26-000009-index.htm"}, {"action": "SELL", "amount": 104413.5, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908126000004/0001669081-26-000004-index.htm"}, {"action": "SELL", "amount": 143461.5, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000166908125000007/0001669081-25-000007-index.htm"}, {"action": "SELL", "amount": 502597.775, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613925000097/0001286139-25-000097-index.htm"}, {"action": "SELL", "amount": 162120.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613925000095/0001286139-25-000095-index.htm"}, {"action": "SELL", "amount": 236000.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613924000061/0001286139-24-000061-index.htm"}, {"action": "SELL", "amount": 279250.0, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000136/0001286139-23-000136-index.htm"}, {"action": "SELL", "amount": 327362.381, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000047/0001286139-23-000047-index.htm"}, {"action": "SELL", "amount": 170053.88400000002, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000146/0001286139-22-000146-index.htm"}, {"action": "SELL", "amount": 271066.995, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000121/0001286139-22-000121-index.htm"}, {"action": "SELL", "amount": 366731.951, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000076/0001286139-22-000076-index.htm"}, {"action": "SELL", "amount": 296544.60000000003, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000020/0001286139-22-000020-index.htm"}, {"action": "SELL", "amount": 192380.02300000002, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000014/0001286139-22-000014-index.htm"}, {"action": "SELL", "amount": 1087351.298, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121070096/0001209191-21-070096-index.htm"}, {"action": "SELL", "amount": 1036513.125, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121068234/0001209191-21-068234-index.htm"}], "latest": {"action": "SELL", "amount": 2948309.6799999997, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669081/000166908126000017/0001669081-26-000017-index.htm"}}, {"who": "Nicole Miller", "who_key": "Miller Nicole", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3561177.572, "net": -3561177.572, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 426887.25, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867504/000186750426000015/0001867504-26-000015-index.htm"}, {"action": "SELL", "amount": 126329.42, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750426000009/0001867504-26-000009-index.htm"}, {"action": "SELL", "amount": 154644.75, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750426000004/0001867504-26-000004-index.htm"}, {"action": "SELL", "amount": 226362.78000000003, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000186750425000006/0001867504-25-000006-index.htm"}, {"action": "SELL", "amount": 272166.28, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613925000093/0001286139-25-000093-index.htm"}, {"action": "SELL", "amount": 125876.59, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613924000062/0001286139-24-000062-index.htm"}, {"action": "SELL", "amount": 239430.75, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613924000019/0001286139-24-000019-index.htm"}, {"action": "SELL", "amount": 175943.04, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613924000009/0001286139-24-000009-index.htm"}, {"action": "SELL", "amount": 231210.72, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000146/0001286139-23-000146-index.htm"}, {"action": "SELL", "amount": 169215.92599999998, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000042/0001286139-23-000042-index.htm"}, {"action": "SELL", "amount": 63396.333000000006, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000148/0001286139-22-000148-index.htm"}, {"action": "SELL", "amount": 144825.88, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000122/0001286139-22-000122-index.htm"}, {"action": "SELL", "amount": 110215.09, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000077/0001286139-22-000077-index.htm"}, {"action": "SELL", "amount": 84766.08, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000019/0001286139-22-000019-index.htm"}, {"action": "SELL", "amount": 61363.83500000001, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000013/0001286139-22-000013-index.htm"}, {"action": "SELL", "amount": 549230.164, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121070614/0001209191-21-070614-index.htm"}, {"action": "SELL", "amount": 151033.509, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121068631/0001209191-21-068631-index.htm"}, {"action": "SELL", "amount": 248279.17500000002, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121068224/0001209191-21-068224-index.htm"}], "latest": {"action": "SELL", "amount": 426887.25, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867504/000186750426000015/0001867504-26-000015-index.htm"}}, {"who": "Shrisha Radhakrishna", "who_key": "Radhakrishna Shrisha", "role": "Chief Product Officer and CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2043439.693, "net": -2043439.693, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300129.84400000004, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000044/0001286139-23-000044-index.htm"}, {"action": "SELL", "amount": 138882.744, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000145/0001286139-22-000145-index.htm"}, {"action": "SELL", "amount": 231455.41999999998, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000119/0001286139-22-000119-index.htm"}, {"action": "SELL", "amount": 150860.8, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000079/0001286139-22-000079-index.htm"}, {"action": "SELL", "amount": 221485.842, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000016/0001286139-22-000016-index.htm"}, {"action": "SELL", "amount": 1000625.0430000001, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121068634/0001209191-21-068634-index.htm"}], "latest": {"action": "SELL", "amount": 300129.84400000004, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000044/0001286139-23-000044-index.htm"}}, {"who": "Richard Preece", "who_key": "Preece Richard", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1641555.7170000002, "net": -1641555.7170000002, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124614.54, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613924000045/0001286139-24-000045-index.htm"}, {"action": "SELL", "amount": 113544.0, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613924000002/0001286139-24-000002-index.htm"}, {"action": "SELL", "amount": 113544.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000144/0001286139-23-000144-index.htm"}, {"action": "SELL", "amount": 244386.49200000003, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000043/0001286139-23-000043-index.htm"}, {"action": "SELL", "amount": 76369.293, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000149/0001286139-22-000149-index.htm"}, {"action": "SELL", "amount": 182637.45, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000120/0001286139-22-000120-index.htm"}, {"action": "SELL", "amount": 16699.2, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000078/0001286139-22-000078-index.htm"}, {"action": "SELL", "amount": 71380.46100000001, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000015/0001286139-22-000015-index.htm"}, {"action": "SELL", "amount": 197770.881, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121068632/0001209191-21-068632-index.htm"}, {"action": "SELL", "amount": 500609.4, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000120919121068232/0001209191-21-068232-index.htm"}], "latest": {"action": "SELL", "amount": 124614.54, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613924000045/0001286139-24-000045-index.htm"}}, {"who": "Jeffrey M. Stibel", "who_key": "Stibel Jeffrey M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 768987.5, "sold": 0, "net": 768987.5, "trades": 1, "top_score": 60.3, "lean": "buying", "history": [{"action": "BUY", "amount": 768987.5, "date": "2026-05-11", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000133485226000007/0001334852-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 768987.5, "date": "2026-05-11", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000133485226000007/0001334852-26-000007-index.htm"}}, {"who": "Daniel A. Wernikoff", "who_key": "Wernikoff Daniel A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 595427.5530000001, "net": -595427.5530000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 376584.617, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000048/0001286139-23-000048-index.htm"}, {"action": "SELL", "amount": 35666.631, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000147/0001286139-22-000147-index.htm"}, {"action": "SELL", "amount": 183176.305, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613922000118/0001286139-22-000118-index.htm"}], "latest": {"action": "SELL", "amount": 376584.617, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286139/000128613923000048/0001286139-23-000048-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -426887.25}, {"date": "2026-08-21", "net": -2948309.6799999997}], "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006343", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001669081-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006291", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001867504-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001334852-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001669081-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001772584-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006137", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006091", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001286139-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001286139-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001669081-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001867504-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001286139-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001735067-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001879287-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001417762-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001950202-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001772584-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001334852-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001867504-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001669081-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003747", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003683", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001334852-26-000007", "price_sensitive": false}], "performance": {"ticker": "LZ", "has_prices": true, "summary": {"n": 1, "avg": -0.05409836065573772, "win_rate": 0.0, "best": -0.05409836065573772, "worst": -0.05409836065573772, "as_of": "2026-08-07"}, "buys": [{"who": "Stibel Jeffrey M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 768987.5, "date": "2026-05-11", "score": 60.3, "ref_price": 6.1, "return": -0.05409836065573772}]}, "price_series": [{"date": "2021-06-30", "close": 37.85, "volume": 12484500.0}, {"date": "2021-07-01", "close": 38.5, "volume": 3200378.0}, {"date": "2021-07-02", "close": 38.94, "volume": 1160498.0}, {"date": "2021-07-06", "close": 38.07, "volume": 739898.0}, {"date": "2021-07-07", "close": 36.75, "volume": 1200394.0}, {"date": "2021-07-08", "close": 36.92, "volume": 876711.0}, {"date": "2021-07-09", "close": 36.38, "volume": 234475.0}, {"date": "2021-07-12", "close": 36.53, "volume": 202794.0}, {"date": "2021-07-13", "close": 37.89, "volume": 172362.0}, {"date": "2021-07-14", "close": 36.97, "volume": 304681.0}, {"date": "2021-07-15", "close": 36.0, "volume": 414069.0}, {"date": "2021-07-16", "close": 36.45, "volume": 254603.0}, {"date": "2021-07-19", "close": 35.34, "volume": 167592.0}, {"date": "2021-07-20", "close": 38.18, "volume": 545860.0}, {"date": "2021-07-21", "close": 38.0, "volume": 230001.0}, {"date": "2021-07-22", "close": 39.07, "volume": 205763.0}, {"date": "2021-07-23", "close": 37.9, "volume": 436100.0}, {"date": "2021-07-26", "close": 36.0, "volume": 273070.0}, {"date": "2021-07-27", "close": 35.01, "volume": 309410.0}, {"date": "2021-07-28", "close": 35.39, "volume": 232267.0}, {"date": "2021-07-29", "close": 36.41, "volume": 211186.0}, {"date": "2021-07-30", "close": 36.78, "volume": 158715.0}, {"date": "2021-08-02", "close": 37.43, "volume": 349407.0}, {"date": "2021-08-03", "close": 37.56, "volume": 425412.0}, {"date": "2021-08-04", "close": 38.99, "volume": 224105.0}, {"date": "2021-08-05", "close": 39.0, "volume": 183548.0}, {"date": "2021-08-06", "close": 39.0, "volume": 269593.0}, {"date": "2021-08-09", "close": 38.96, "volume": 257247.0}, {"date": "2021-08-10", "close": 39.85, "volume": 562771.0}, {"date": "2021-08-11", "close": 36.34, "volume": 577023.0}, {"date": "2021-08-12", "close": 35.0, "volume": 536970.0}, {"date": "2021-08-13", "close": 34.84, "volume": 1296270.0}, {"date": "2021-08-16", "close": 34.05, "volume": 858857.0}, {"date": "2021-08-17", "close": 34.35, "volume": 999644.0}, {"date": "2021-08-18", "close": 33.72, "volume": 524128.0}, {"date": "2021-08-19", "close": 33.84, "volume": 584527.0}, {"date": "2021-08-20", "close": 36.39, "volume": 480362.0}, {"date": "2021-08-23", "close": 34.81, "volume": 283047.0}, {"date": "2021-08-24", "close": 36.18, "volume": 141214.0}, {"date": "2021-08-25", "close": 36.85, "volume": 350918.0}, {"date": "2021-08-26", "close": 34.84, "volume": 211241.0}, {"date": "2021-08-27", "close": 35.1, "volume": 211073.0}, {"date": "2021-08-30", "close": 34.47, "volume": 422703.0}, {"date": "2021-08-31", "close": 34.23, "volume": 356347.0}, {"date": "2021-09-01", "close": 34.41, "volume": 375914.0}, {"date": "2021-09-02", "close": 36.19, "volume": 476419.0}, {"date": "2021-09-03", "close": 35.91, "volume": 175488.0}, {"date": "2021-09-07", "close": 34.4, "volume": 453863.0}, {"date": "2021-09-08", "close": 34.46, "volume": 427126.0}, {"date": "2021-09-09", "close": 35.16, "volume": 308838.0}, {"date": "2021-09-10", "close": 35.02, "volume": 309795.0}, {"date": "2021-09-13", "close": 34.55, "volume": 499438.0}, {"date": "2021-09-14", "close": 34.31, "volume": 234966.0}, {"date": "2021-09-15", "close": 36.13, "volume": 568532.0}, {"date": "2021-09-16", "close": 36.21, "volume": 248198.0}, {"date": "2021-09-17", "close": 35.26, "volume": 2569291.0}, {"date": "2021-09-20", "close": 32.75, "volume": 1134931.0}, {"date": "2021-09-21", "close": 30.78, "volume": 756359.0}, {"date": "2021-09-22", "close": 29.73, "volume": 931960.0}, {"date": "2021-09-23", "close": 28.45, "volume": 689712.0}, {"date": "2021-09-24", "close": 26.25, "volume": 1316538.0}, {"date": "2021-09-27", "close": 27.25, "volume": 1238828.0}, {"date": "2021-09-28", "close": 26.21, "volume": 702553.0}, {"date": "2021-09-29", "close": 26.72, "volume": 612285.0}, {"date": "2021-09-30", "close": 26.4, "volume": 608450.0}, {"date": "2021-10-01", "close": 25.73, "volume": 1609990.0}, {"date": "2021-10-04", "close": 24.23, "volume": 712367.0}, {"date": "2021-10-05", "close": 24.1, "volume": 522644.0}, {"date": "2021-10-06", "close": 22.83, "volume": 1485444.0}, {"date": "2021-10-07", "close": 23.18, "volume": 916928.0}, {"date": "2021-10-08", "close": 22.27, "volume": 1169194.0}, {"date": "2021-10-11", "close": 22.56, "volume": 387177.0}, {"date": "2021-10-12", "close": 22.35, "volume": 332531.0}, {"date": "2021-10-13", "close": 24.07, "volume": 487370.0}, {"date": "2021-10-14", "close": 25.86, "volume": 1126396.0}, {"date": "2021-10-15", "close": 25.07, "volume": 840895.0}, {"date": "2021-10-18", "close": 25.93, "volume": 569930.0}, {"date": "2021-10-19", "close": 27.21, "volume": 334084.0}, {"date": "2021-10-20", "close": 27.36, "volume": 472844.0}, {"date": "2021-10-21", "close": 27.69, "volume": 404055.0}, {"date": "2021-10-22", "close": 27.1, "volume": 1115072.0}, {"date": "2021-10-25", "close": 26.87, "volume": 821061.0}, {"date": "2021-10-26", "close": 27.4, "volume": 292924.0}, {"date": "2021-10-27", "close": 27.41, "volume": 602507.0}, {"date": "2021-10-28", "close": 27.7, "volume": 379254.0}, {"date": "2021-10-29", "close": 28.04, "volume": 386166.0}, {"date": "2021-11-01", "close": 26.87, "volume": 1062611.0}, {"date": "2021-11-02", "close": 26.03, "volume": 813908.0}, {"date": "2021-11-03", "close": 27.11, "volume": 416029.0}, {"date": "2021-11-04", "close": 26.63, "volume": 360513.0}, {"date": "2021-11-05", "close": 25.19, "volume": 286924.0}, {"date": "2021-11-08", "close": 25.09, "volume": 255813.0}, {"date": "2021-11-09", "close": 24.82, "volume": 236450.0}, {"date": "2021-11-10", "close": 23.79, "volume": 419188.0}, {"date": "2021-11-11", "close": 19.91, "volume": 2289076.0}, {"date": "2021-11-12", "close": 19.73, "volume": 1215466.0}, {"date": "2021-11-15", "close": 21.27, "volume": 1101843.0}, {"date": "2021-11-16", "close": 20.97, "volume": 480565.0}, {"date": "2021-11-17", "close": 20.84, "volume": 474644.0}, {"date": "2021-11-18", "close": 19.26, "volume": 830752.0}, {"date": "2021-11-19", "close": 18.75, "volume": 327130.0}, {"date": "2021-11-22", "close": 18.5, "volume": 372089.0}, {"date": "2021-11-23", "close": 18.2, "volume": 1008443.0}, {"date": "2021-11-24", "close": 19.37, "volume": 482842.0}, {"date": "2021-11-26", "close": 19.24, "volume": 315091.0}, {"date": "2021-11-29", "close": 18.8, "volume": 1297956.0}, {"date": "2021-11-30", "close": 18.01, "volume": 1753739.0}, {"date": "2021-12-01", "close": 17.56, "volume": 2725283.0}, {"date": "2021-12-02", "close": 18.54, "volume": 2157657.0}, {"date": "2021-12-03", "close": 17.89, "volume": 2034526.0}, {"date": "2021-12-06", "close": 17.12, "volume": 1551337.0}, {"date": "2021-12-07", "close": 17.96, "volume": 1005090.0}, {"date": "2021-12-08", "close": 17.98, "volume": 801272.0}, {"date": "2021-12-09", "close": 16.37, "volume": 2600041.0}, {"date": "2021-12-10", "close": 15.86, "volume": 1364181.0}, {"date": "2021-12-13", "close": 15.76, "volume": 1036037.0}, {"date": "2021-12-14", "close": 15.76, "volume": 1468627.0}, {"date": "2021-12-15", "close": 16.12, "volume": 1694080.0}, {"date": "2021-12-16", "close": 15.62, "volume": 1328603.0}, {"date": "2021-12-17", "close": 16.42, "volume": 1027399.0}, {"date": "2021-12-20", "close": 15.8, "volume": 1269540.0}, {"date": "2021-12-21", "close": 16.11, "volume": 1145280.0}, {"date": "2021-12-22", "close": 15.96, "volume": 1553895.0}, {"date": "2021-12-23", "close": 16.14, "volume": 838332.0}, {"date": "2021-12-27", "close": 16.32, "volume": 607335.0}, {"date": "2021-12-28", "close": 16.78, "volume": 727517.0}, {"date": "2021-12-29", "close": 16.0, "volume": 1405918.0}, {"date": "2021-12-30", "close": 16.45, "volume": 1811691.0}, {"date": "2021-12-31", "close": 16.07, "volume": 1198130.0}, {"date": "2022-01-03", "close": 16.37, "volume": 951407.0}, {"date": "2022-01-04", "close": 15.73, "volume": 1015958.0}, {"date": "2022-01-05", "close": 14.88, "volume": 1604360.0}, {"date": "2022-01-06", "close": 15.5, "volume": 1516966.0}, {"date": "2022-01-07", "close": 14.69, "volume": 1013195.0}, {"date": "2022-01-10", "close": 14.91, "volume": 640904.0}, {"date": "2022-01-11", "close": 15.46, "volume": 546100.0}, {"date": "2022-01-12", "close": 15.47, "volume": 611306.0}, {"date": "2022-01-13", "close": 15.44, "volume": 743366.0}, {"date": "2022-01-14", "close": 15.02, "volume": 696621.0}, {"date": "2022-01-18", "close": 14.76, "volume": 674224.0}, {"date": "2022-01-19", "close": 15.35, "volume": 565655.0}, {"date": "2022-01-20", "close": 15.27, "volume": 527707.0}, {"date": "2022-01-21", "close": 14.64, "volume": 1021221.0}, {"date": "2022-01-24", "close": 15.19, "volume": 709720.0}, {"date": "2022-01-25", "close": 15.95, "volume": 980971.0}, {"date": "2022-01-26", "close": 15.53, "volume": 1244305.0}, {"date": "2022-01-27", "close": 15.01, "volume": 695565.0}, {"date": "2022-01-28", "close": 15.28, "volume": 722961.0}, {"date": "2022-01-31", "close": 15.88, "volume": 619701.0}, {"date": "2022-02-01", "close": 16.54, "volume": 654480.0}, {"date": "2022-02-02", "close": 15.85, "volume": 818812.0}, {"date": "2022-02-03", "close": 15.37, "volume": 562140.0}, {"date": "2022-02-04", "close": 15.89, "volume": 469369.0}, {"date": "2022-02-07", "close": 16.01, "volume": 1093335.0}, {"date": "2022-02-08", "close": 16.09, "volume": 737939.0}, {"date": "2022-02-09", "close": 16.6, "volume": 859480.0}, {"date": "2022-02-10", "close": 16.8, "volume": 1173289.0}, {"date": "2022-02-11", "close": 16.37, "volume": 574671.0}, {"date": "2022-02-14", "close": 16.1, "volume": 624435.0}, {"date": "2022-02-15", "close": 17.07, "volume": 929850.0}, {"date": "2022-02-16", "close": 16.7, "volume": 518843.0}, {"date": "2022-02-17", "close": 16.63, "volume": 517196.0}, {"date": "2022-02-18", "close": 15.27, "volume": 1072152.0}, {"date": "2022-02-22", "close": 14.98, "volume": 1367760.0}, {"date": "2022-02-23", "close": 14.63, "volume": 1180830.0}, {"date": "2022-02-24", "close": 14.88, "volume": 1084757.0}, {"date": "2022-02-25", "close": 15.15, "volume": 905285.0}, {"date": "2022-02-28", "close": 15.61, "volume": 966633.0}, {"date": "2022-03-01", "close": 15.68, "volume": 786990.0}, {"date": "2022-03-02", "close": 15.91, "volume": 574345.0}, {"date": "2022-03-03", "close": 15.89, "volume": 941410.0}, {"date": "2022-03-04", "close": 14.0, "volume": 1605846.0}, {"date": "2022-03-07", "close": 13.63, "volume": 2173471.0}, {"date": "2022-03-08", "close": 12.86, "volume": 1644629.0}, {"date": "2022-03-09", "close": 12.72, "volume": 1843028.0}, {"date": "2022-03-10", "close": 11.85, "volume": 2802167.0}, {"date": "2022-03-11", "close": 12.33, "volume": 6039734.0}, {"date": "2022-03-14", "close": 12.88, "volume": 2716456.0}, {"date": "2022-03-15", "close": 13.36, "volume": 2167136.0}, {"date": "2022-03-16", "close": 14.65, "volume": 3605794.0}, {"date": "2022-03-17", "close": 14.64, "volume": 2881979.0}, {"date": "2022-03-18", "close": 14.13, "volume": 7345739.0}, {"date": "2022-03-21", "close": 15.06, "volume": 3121611.0}, {"date": "2022-03-22", "close": 14.36, "volume": 2411580.0}, {"date": "2022-03-23", "close": 14.5, "volume": 690246.0}, {"date": "2022-03-24", "close": 14.31, "volume": 637285.0}, {"date": "2022-03-25", "close": 14.15, "volume": 801968.0}, {"date": "2022-03-28", "close": 14.02, "volume": 1076673.0}, {"date": "2022-03-29", "close": 14.37, "volume": 844625.0}, {"date": "2022-03-30", "close": 14.18, "volume": 937514.0}, {"date": "2022-03-31", "close": 14.14, "volume": 815174.0}, {"date": "2022-04-01", "close": 14.13, "volume": 1050800.0}, {"date": "2022-04-04", "close": 14.55, "volume": 730240.0}, {"date": "2022-04-05", "close": 14.09, "volume": 598245.0}, {"date": "2022-04-06", "close": 13.43, "volume": 917951.0}, {"date": "2022-04-07", "close": 13.57, "volume": 874663.0}, {"date": "2022-04-08", "close": 13.34, "volume": 809399.0}, {"date": "2022-04-11", "close": 13.34, "volume": 1049173.0}, {"date": "2022-04-12", "close": 13.95, "volume": 1033090.0}, {"date": "2022-04-13", "close": 14.98, "volume": 1066402.0}, {"date": "2022-04-14", "close": 15.22, "volume": 1055430.0}, {"date": "2022-04-18", "close": 14.44, "volume": 1017421.0}, {"date": "2022-04-19", "close": 15.35, "volume": 961343.0}, {"date": "2022-04-20", "close": 15.1, "volume": 1107677.0}, {"date": "2022-04-21", "close": 14.88, "volume": 730343.0}, {"date": "2022-04-22", "close": 14.29, "volume": 942762.0}, {"date": "2022-04-25", "close": 14.71, "volume": 865869.0}, {"date": "2022-04-26", "close": 14.05, "volume": 806948.0}, {"date": "2022-04-27", "close": 14.55, "volume": 639399.0}, {"date": "2022-04-28", "close": 14.95, "volume": 812588.0}, {"date": "2022-04-29", "close": 14.35, "volume": 547760.0}, {"date": "2022-05-02", "close": 14.74, "volume": 582162.0}, {"date": "2022-05-03", "close": 14.77, "volume": 583531.0}, {"date": "2022-05-04", "close": 15.45, "volume": 775488.0}, {"date": "2022-05-05", "close": 15.06, "volume": 912630.0}, {"date": "2022-05-06", "close": 14.05, "volume": 895029.0}, {"date": "2022-05-09", "close": 13.51, "volume": 1442491.0}, {"date": "2022-05-10", "close": 12.08, "volume": 1784624.0}, {"date": "2022-05-11", "close": 10.91, "volume": 1607996.0}, {"date": "2022-05-12", "close": 11.28, "volume": 1969323.0}, {"date": "2022-05-13", "close": 11.95, "volume": 1349830.0}, {"date": "2022-05-16", "close": 11.12, "volume": 888733.0}, {"date": "2022-05-17", "close": 11.43, "volume": 774965.0}, {"date": "2022-05-18", "close": 11.27, "volume": 920924.0}, {"date": "2022-05-19", "close": 11.53, "volume": 1731497.0}, {"date": "2022-05-20", "close": 11.33, "volume": 1144147.0}, {"date": "2022-05-23", "close": 11.0, "volume": 1647875.0}, {"date": "2022-05-24", "close": 10.46, "volume": 1608601.0}, {"date": "2022-05-25", "close": 11.19, "volume": 1536267.0}, {"date": "2022-05-26", "close": 11.9, "volume": 1226303.0}, {"date": "2022-05-27", "close": 12.85, "volume": 1231325.0}, {"date": "2022-05-31", "close": 13.1, "volume": 1095124.0}, {"date": "2022-06-01", "close": 13.31, "volume": 1540674.0}, {"date": "2022-06-02", "close": 14.26, "volume": 1084176.0}, {"date": "2022-06-03", "close": 13.7, "volume": 1095918.0}, {"date": "2022-06-06", "close": 13.92, "volume": 997315.0}, {"date": "2022-06-07", "close": 13.9, "volume": 899036.0}, {"date": "2022-06-08", "close": 14.0, "volume": 994914.0}, {"date": "2022-06-09", "close": 13.79, "volume": 1705052.0}, {"date": "2022-06-10", "close": 12.98, "volume": 1598000.0}, {"date": "2022-06-13", "close": 12.63, "volume": 1480679.0}, {"date": "2022-06-14", "close": 12.54, "volume": 922957.0}, {"date": "2022-06-15", "close": 13.51, "volume": 1159264.0}, {"date": "2022-06-16", "close": 12.74, "volume": 1073761.0}, {"date": "2022-06-17", "close": 13.02, "volume": 1296721.0}, {"date": "2022-06-21", "close": 12.92, "volume": 967693.0}, {"date": "2022-06-22", "close": 11.74, "volume": 4001781.0}, {"date": "2022-06-23", "close": 12.74, "volume": 1910041.0}, {"date": "2022-06-24", "close": 12.42, "volume": 11259590.0}, {"date": "2022-06-27", "close": 12.67, "volume": 1559960.0}, {"date": "2022-06-28", "close": 11.73, "volume": 1483253.0}, {"date": "2022-06-29", "close": 11.3, "volume": 1015739.0}, {"date": "2022-06-30", "close": 10.99, "volume": 1968690.0}, {"date": "2022-07-01", "close": 11.2, "volume": 2449290.0}, {"date": "2022-07-05", "close": 11.25, "volume": 3744754.0}, {"date": "2022-07-06", "close": 10.74, "volume": 1433213.0}, {"date": "2022-07-07", "close": 11.25, "volume": 2132109.0}, {"date": "2022-07-08", "close": 10.85, "volume": 926672.0}, {"date": "2022-07-11", "close": 9.91, "volume": 1386199.0}, {"date": "2022-07-12", "close": 9.76, "volume": 1295703.0}, {"date": "2022-07-13", "close": 9.97, "volume": 1991199.0}, {"date": "2022-07-14", "close": 9.85, "volume": 2353503.0}, {"date": "2022-07-15", "close": 9.98, "volume": 1628821.0}, {"date": "2022-07-18", "close": 9.95, "volume": 906259.0}, {"date": "2022-07-19", "close": 10.37, "volume": 909324.0}, {"date": "2022-07-20", "close": 10.8, "volume": 785643.0}, {"date": "2022-07-21", "close": 10.64, "volume": 843684.0}, {"date": "2022-07-22", "close": 10.32, "volume": 557458.0}, {"date": "2022-07-25", "close": 10.25, "volume": 456036.0}, {"date": "2022-07-26", "close": 9.99, "volume": 412631.0}, {"date": "2022-07-27", "close": 10.28, "volume": 428264.0}, {"date": "2022-07-28", "close": 10.3, "volume": 2686359.0}, {"date": "2022-07-29", "close": 10.48, "volume": 1134078.0}, {"date": "2022-08-01", "close": 10.17, "volume": 1118667.0}, {"date": "2022-08-02", "close": 10.25, "volume": 871052.0}, {"date": "2022-08-03", "close": 10.55, "volume": 1238862.0}, {"date": "2022-08-04", "close": 10.27, "volume": 1167154.0}, {"date": "2022-08-05", "close": 10.28, "volume": 1423470.0}, {"date": "2022-08-08", "close": 10.87, "volume": 918800.0}, {"date": "2022-08-09", "close": 10.42, "volume": 639711.0}, {"date": "2022-08-10", "close": 11.29, "volume": 591974.0}, {"date": "2022-08-11", "close": 10.99, "volume": 1115243.0}, {"date": "2022-08-12", "close": 12.97, "volume": 3458714.0}, {"date": "2022-08-15", "close": 12.73, "volume": 1701759.0}, {"date": "2022-08-16", "close": 12.34, "volume": 947783.0}, {"date": "2022-08-17", "close": 11.74, "volume": 2178165.0}, {"date": "2022-08-18", "close": 11.56, "volume": 1246949.0}, {"date": "2022-08-19", "close": 10.69, "volume": 1045651.0}, {"date": "2022-08-22", "close": 10.64, "volume": 1250730.0}, {"date": "2022-08-23", "close": 10.55, "volume": 659075.0}, {"date": "2022-08-24", "close": 10.59, "volume": 542587.0}, {"date": "2022-08-25", "close": 10.68, "volume": 975782.0}, {"date": "2022-08-26", "close": 10.24, "volume": 751571.0}, {"date": "2022-08-29", "close": 10.27, "volume": 453559.0}, {"date": "2022-08-30", "close": 10.27, "volume": 437016.0}, {"date": "2022-08-31", "close": 10.3, "volume": 757008.0}, {"date": "2022-09-01", "close": 10.09, "volume": 727112.0}, {"date": "2022-09-02", "close": 9.7, "volume": 788167.0}, {"date": "2022-09-06", "close": 9.88, "volume": 1269244.0}, {"date": "2022-09-07", "close": 10.55, "volume": 789944.0}, {"date": "2022-09-08", "close": 11.03, "volume": 712680.0}, {"date": "2022-09-09", "close": 11.48, "volume": 656443.0}, {"date": "2022-09-12", "close": 11.33, "volume": 676972.0}, {"date": "2022-09-13", "close": 10.61, "volume": 940114.0}, {"date": "2022-09-14", "close": 10.12, "volume": 1249316.0}, {"date": "2022-09-15", "close": 10.23, "volume": 1129422.0}, {"date": "2022-09-16", "close": 9.79, "volume": 5680675.0}, {"date": "2022-09-19", "close": 9.59, "volume": 1092278.0}, {"date": "2022-09-20", "close": 9.3, "volume": 730434.0}, {"date": "2022-09-21", "close": 9.035, "volume": 2554532.0}, {"date": "2022-09-22", "close": 8.26, "volume": 2710295.0}, {"date": "2022-09-23", "close": 8.73, "volume": 1559901.0}, {"date": "2022-09-26", "close": 8.61, "volume": 1002105.0}, {"date": "2022-09-27", "close": 8.92, "volume": 728322.0}, {"date": "2022-09-28", "close": 9.09, "volume": 823037.0}, {"date": "2022-09-29", "close": 8.73, "volume": 683373.0}, {"date": "2022-09-30", "close": 8.57, "volume": 641469.0}, {"date": "2022-10-03", "close": 8.8, "volume": 1662333.0}, {"date": "2022-10-04", "close": 9.11, "volume": 1393168.0}, {"date": "2022-10-05", "close": 8.89, "volume": 2194330.0}, {"date": "2022-10-06", "close": 8.88, "volume": 7393389.0}, {"date": "2022-10-07", "close": 8.19, "volume": 1056847.0}, {"date": "2022-10-10", "close": 8.29, "volume": 757968.0}, {"date": "2022-10-11", "close": 8.23, "volume": 952824.0}, {"date": "2022-10-12", "close": 8.32, "volume": 983930.0}, {"date": "2022-10-13", "close": 8.2, "volume": 760548.0}, {"date": "2022-10-14", "close": 7.66, "volume": 730255.0}, {"date": "2022-10-17", "close": 8.66, "volume": 940667.0}, {"date": "2022-10-18", "close": 8.76, "volume": 896812.0}, {"date": "2022-10-19", "close": 8.51, "volume": 734766.0}, {"date": "2022-10-20", "close": 7.885, "volume": 3101423.0}, {"date": "2022-10-21", "close": 7.9, "volume": 1619468.0}, {"date": "2022-10-24", "close": 7.91, "volume": 678511.0}, {"date": "2022-10-25", "close": 8.53, "volume": 922578.0}, {"date": "2022-10-26", "close": 8.72, "volume": 823446.0}, {"date": "2022-10-27", "close": 8.66, "volume": 880611.0}, {"date": "2022-10-28", "close": 8.96, "volume": 529733.0}, {"date": "2022-10-31", "close": 9.25, "volume": 763200.0}, {"date": "2022-11-01", "close": 9.19, "volume": 793995.0}, {"date": "2022-11-02", "close": 8.67, "volume": 531319.0}, {"date": "2022-11-03", "close": 8.44, "volume": 433409.0}, {"date": "2022-11-04", "close": 8.66, "volume": 606775.0}, {"date": "2022-11-07", "close": 8.55, "volume": 1432993.0}, {"date": "2022-11-08", "close": 8.9, "volume": 1454908.0}, {"date": "2022-11-09", "close": 8.2, "volume": 1424966.0}, {"date": "2022-11-10", "close": 9.46, "volume": 2087369.0}, {"date": "2022-11-11", "close": 10.44, "volume": 2359241.0}, {"date": "2022-11-14", "close": 9.44, "volume": 2820829.0}, {"date": "2022-11-15", "close": 9.91, "volume": 3136248.0}, {"date": "2022-11-16", "close": 9.15, "volume": 3117700.0}, {"date": "2022-11-17", "close": 9.46, "volume": 2244002.0}, {"date": "2022-11-18", "close": 9.0, "volume": 2109850.0}, {"date": "2022-11-21", "close": 8.81, "volume": 1387207.0}, {"date": "2022-11-22", "close": 9.03, "volume": 1957331.0}, {"date": "2022-11-23", "close": 9.11, "volume": 1518812.0}, {"date": "2022-11-25", "close": 8.95, "volume": 299627.0}, {"date": "2022-11-28", "close": 8.77, "volume": 583401.0}, {"date": "2022-11-29", "close": 8.83, "volume": 717596.0}, {"date": "2022-11-30", "close": 8.85, "volume": 1185505.0}, {"date": "2022-12-01", "close": 8.97, "volume": 918450.0}, {"date": "2022-12-02", "close": 9.01, "volume": 961405.0}, {"date": "2022-12-05", "close": 8.87, "volume": 798490.0}, {"date": "2022-12-06", "close": 9.04, "volume": 880175.0}, {"date": "2022-12-07", "close": 8.96, "volume": 663844.0}, {"date": "2022-12-08", "close": 9.03, "volume": 674654.0}, {"date": "2022-12-09", "close": 8.93, "volume": 515034.0}, {"date": "2022-12-12", "close": 9.26, "volume": 591365.0}, {"date": "2022-12-13", "close": 9.3, "volume": 761062.0}, {"date": "2022-12-14", "close": 8.9, "volume": 1584664.0}, {"date": "2022-12-15", "close": 8.67, "volume": 995214.0}, {"date": "2022-12-16", "close": 8.89, "volume": 1592741.0}, {"date": "2022-12-19", "close": 8.05, "volume": 1300635.0}, {"date": "2022-12-20", "close": 8.09, "volume": 1166118.0}, {"date": "2022-12-21", "close": 8.4, "volume": 1014786.0}, {"date": "2022-12-22", "close": 7.86, "volume": 1546239.0}, {"date": "2022-12-23", "close": 7.72, "volume": 700823.0}, {"date": "2022-12-27", "close": 7.55, "volume": 555420.0}, {"date": "2022-12-28", "close": 7.52, "volume": 872740.0}, {"date": "2022-12-29", "close": 7.85, "volume": 963808.0}, {"date": "2022-12-30", "close": 7.74, "volume": 710835.0}, {"date": "2023-01-03", "close": 7.9, "volume": 808424.0}, {"date": "2023-01-04", "close": 8.16, "volume": 1181554.0}, {"date": "2023-01-05", "close": 7.71, "volume": 735855.0}, {"date": "2023-01-06", "close": 7.73, "volume": 707496.0}, {"date": "2023-01-09", "close": 7.76, "volume": 902441.0}, {"date": "2023-01-10", "close": 7.87, "volume": 475030.0}, {"date": "2023-01-11", "close": 8.19, "volume": 867109.0}, {"date": "2023-01-12", "close": 8.26, "volume": 555971.0}, {"date": "2023-01-13", "close": 8.27, "volume": 721842.0}, {"date": "2023-01-17", "close": 8.42, "volume": 472022.0}, {"date": "2023-01-18", "close": 8.44, "volume": 702972.0}, {"date": "2023-01-19", "close": 8.44, "volume": 654931.0}, {"date": "2023-01-20", "close": 8.34, "volume": 647744.0}, {"date": "2023-01-23", "close": 8.46, "volume": 628572.0}, {"date": "2023-01-24", "close": 8.41, "volume": 352319.0}, {"date": "2023-01-25", "close": 8.32, "volume": 567661.0}, {"date": "2023-01-26", "close": 8.3, "volume": 380882.0}, {"date": "2023-01-27", "close": 8.61, "volume": 836262.0}, {"date": "2023-01-30", "close": 8.23, "volume": 628798.0}, {"date": "2023-01-31", "close": 8.48, "volume": 895669.0}, {"date": "2023-02-01", "close": 8.71, "volume": 824883.0}, {"date": "2023-02-02", "close": 9.19, "volume": 1047808.0}, {"date": "2023-02-03", "close": 8.76, "volume": 714375.0}, {"date": "2023-02-06", "close": 8.57, "volume": 433790.0}, {"date": "2023-02-07", "close": 8.54, "volume": 715085.0}, {"date": "2023-02-08", "close": 8.6, "volume": 465701.0}, {"date": "2023-02-09", "close": 8.28, "volume": 737855.0}, {"date": "2023-02-10", "close": 7.98, "volume": 595456.0}, {"date": "2023-02-13", "close": 8.37, "volume": 845504.0}, {"date": "2023-02-14", "close": 8.59, "volume": 827821.0}, {"date": "2023-02-15", "close": 8.82, "volume": 1088466.0}, {"date": "2023-02-16", "close": 8.4, "volume": 1378868.0}, {"date": "2023-02-17", "close": 8.46, "volume": 772944.0}, {"date": "2023-02-21", "close": 8.17, "volume": 958736.0}, {"date": "2023-02-22", "close": 8.3, "volume": 533941.0}, {"date": "2023-02-23", "close": 8.22, "volume": 806103.0}, {"date": "2023-02-24", "close": 8.23, "volume": 1457205.0}, {"date": "2023-02-27", "close": 8.17, "volume": 1229509.0}, {"date": "2023-02-28", "close": 8.17, "volume": 938922.0}, {"date": "2023-03-01", "close": 8.16, "volume": 1160458.0}, {"date": "2023-03-02", "close": 8.52, "volume": 1160532.0}, {"date": "2023-03-03", "close": 8.57, "volume": 759284.0}, {"date": "2023-03-06", "close": 8.47, "volume": 774685.0}, {"date": "2023-03-07", "close": 8.63, "volume": 595113.0}, {"date": "2023-03-08", "close": 8.94, "volume": 924846.0}, {"date": "2023-03-09", "close": 8.47, "volume": 1062354.0}, {"date": "2023-03-10", "close": 8.35, "volume": 805926.0}, {"date": "2023-03-13", "close": 8.57, "volume": 766905.0}, {"date": "2023-03-14", "close": 8.92, "volume": 815549.0}, {"date": "2023-03-15", "close": 8.86, "volume": 1286673.0}, {"date": "2023-03-16", "close": 8.83, "volume": 779870.0}, {"date": "2023-03-17", "close": 8.39, "volume": 829922.0}, {"date": "2023-03-20", "close": 8.38, "volume": 663737.0}, {"date": "2023-03-21", "close": 8.79, "volume": 903926.0}, {"date": "2023-03-22", "close": 8.71, "volume": 695030.0}, {"date": "2023-03-23", "close": 8.72, "volume": 536674.0}, {"date": "2023-03-24", "close": 8.95, "volume": 530501.0}, {"date": "2023-03-27", "close": 8.87, "volume": 411678.0}, {"date": "2023-03-28", "close": 8.88, "volume": 465247.0}, {"date": "2023-03-29", "close": 8.91, "volume": 410096.0}, {"date": "2023-03-30", "close": 8.89, "volume": 444570.0}, {"date": "2023-03-31", "close": 9.38, "volume": 829227.0}, {"date": "2023-04-03", "close": 9.03, "volume": 754395.0}, {"date": "2023-04-04", "close": 9.33, "volume": 432721.0}, {"date": "2023-04-05", "close": 9.04, "volume": 417757.0}, {"date": "2023-04-06", "close": 9.08, "volume": 425615.0}, {"date": "2023-04-10", "close": 9.325, "volume": 519212.0}, {"date": "2023-04-11", "close": 9.19, "volume": 636308.0}, {"date": "2023-04-12", "close": 9.08, "volume": 355479.0}, {"date": "2023-04-13", "close": 9.34, "volume": 340042.0}, {"date": "2023-04-14", "close": 9.18, "volume": 319145.0}, {"date": "2023-04-17", "close": 9.245, "volume": 352328.0}, {"date": "2023-04-18", "close": 10.11, "volume": 1364598.0}, {"date": "2023-04-19", "close": 9.88, "volume": 959883.0}, {"date": "2023-04-20", "close": 9.93, "volume": 625130.0}, {"date": "2023-04-21", "close": 10.095, "volume": 1088386.0}, {"date": "2023-04-24", "close": 9.88, "volume": 491843.0}, {"date": "2023-04-25", "close": 9.31, "volume": 647551.0}, {"date": "2023-04-26", "close": 9.25, "volume": 425147.0}, {"date": "2023-04-27", "close": 9.33, "volume": 364826.0}, {"date": "2023-04-28", "close": 9.38, "volume": 331262.0}, {"date": "2023-05-01", "close": 9.5, "volume": 786941.0}, {"date": "2023-05-02", "close": 8.54, "volume": 1555531.0}, {"date": "2023-05-03", "close": 7.76, "volume": 3254819.0}, {"date": "2023-05-04", "close": 7.47, "volume": 1925650.0}, {"date": "2023-05-05", "close": 7.84, "volume": 968522.0}, {"date": "2023-05-08", "close": 8.0, "volume": 964193.0}, {"date": "2023-05-09", "close": 8.33, "volume": 1801804.0}, {"date": "2023-05-10", "close": 10.41, "volume": 6587658.0}, {"date": "2023-05-11", "close": 10.25, "volume": 1708706.0}, {"date": "2023-05-12", "close": 10.35, "volume": 1134999.0}, {"date": "2023-05-15", "close": 10.65, "volume": 1426203.0}, {"date": "2023-05-16", "close": 10.7, "volume": 957298.0}, {"date": "2023-05-17", "close": 11.08, "volume": 2702295.0}, {"date": "2023-05-18", "close": 11.6, "volume": 1579497.0}, {"date": "2023-05-19", "close": 10.99, "volume": 1434861.0}, {"date": "2023-05-22", "close": 10.75, "volume": 2792941.0}, {"date": "2023-05-23", "close": 10.71, "volume": 2031069.0}, {"date": "2023-05-24", "close": 10.86, "volume": 1279364.0}, {"date": "2023-05-25", "close": 10.73, "volume": 1044146.0}, {"date": "2023-05-26", "close": 10.81, "volume": 675771.0}, {"date": "2023-05-30", "close": 10.87, "volume": 691198.0}, {"date": "2023-05-31", "close": 11.19, "volume": 2898588.0}, {"date": "2023-06-01", "close": 11.61, "volume": 1108802.0}, {"date": "2023-06-02", "close": 11.74, "volume": 925013.0}, {"date": "2023-06-05", "close": 11.79, "volume": 877413.0}, {"date": "2023-06-06", "close": 12.6, "volume": 2606141.0}, {"date": "2023-06-07", "close": 12.47, "volume": 1012700.0}, {"date": "2023-06-08", "close": 12.3, "volume": 670540.0}, {"date": "2023-06-09", "close": 12.24, "volume": 671918.0}, {"date": "2023-06-12", "close": 13.18, "volume": 2951411.0}, {"date": "2023-06-13", "close": 13.11, "volume": 2505094.0}, {"date": "2023-06-14", "close": 12.5, "volume": 1715435.0}, {"date": "2023-06-15", "close": 12.77, "volume": 1273406.0}, {"date": "2023-06-16", "close": 12.45, "volume": 1883218.0}, {"date": "2023-06-20", "close": 11.82, "volume": 1558160.0}, {"date": "2023-06-21", "close": 12.21, "volume": 1099839.0}, {"date": "2023-06-22", "close": 12.33, "volume": 836195.0}, {"date": "2023-06-23", "close": 12.16, "volume": 1933508.0}, {"date": "2023-06-26", "close": 11.94, "volume": 923619.0}, {"date": "2023-06-27", "close": 11.92, "volume": 786877.0}, {"date": "2023-06-28", "close": 12.16, "volume": 783299.0}, {"date": "2023-06-29", "close": 12.07, "volume": 559828.0}, {"date": "2023-06-30", "close": 12.08, "volume": 574355.0}, {"date": "2023-07-03", "close": 11.83, "volume": 487140.0}, {"date": "2023-07-05", "close": 11.86, "volume": 1071295.0}, {"date": "2023-07-06", "close": 11.56, "volume": 651437.0}, {"date": "2023-07-07", "close": 11.67, "volume": 620798.0}, {"date": "2023-07-10", "close": 12.4, "volume": 1246409.0}, {"date": "2023-07-11", "close": 12.57, "volume": 588171.0}, {"date": "2023-07-12", "close": 12.96, "volume": 1216399.0}, {"date": "2023-07-13", "close": 13.16, "volume": 861895.0}, {"date": "2023-07-14", "close": 13.01, "volume": 516641.0}, {"date": "2023-07-17", "close": 13.31, "volume": 796257.0}, {"date": "2023-07-18", "close": 13.7, "volume": 874884.0}, {"date": "2023-07-19", "close": 14.39, "volume": 2590479.0}, {"date": "2023-07-20", "close": 13.92, "volume": 1635385.0}, {"date": "2023-07-21", "close": 13.94, "volume": 1269579.0}, {"date": "2023-07-24", "close": 13.93, "volume": 948691.0}, {"date": "2023-07-25", "close": 14.34, "volume": 1128020.0}, {"date": "2023-07-26", "close": 14.7, "volume": 894688.0}, {"date": "2023-07-27", "close": 14.58, "volume": 864417.0}, {"date": "2023-07-28", "close": 14.87, "volume": 909967.0}, {"date": "2023-07-31", "close": 15.28, "volume": 1065949.0}, {"date": "2023-08-01", "close": 15.44, "volume": 1041255.0}, {"date": "2023-08-02", "close": 15.31, "volume": 700657.0}, {"date": "2023-08-03", "close": 15.51, "volume": 651401.0}, {"date": "2023-08-04", "close": 15.48, "volume": 744736.0}, {"date": "2023-08-07", "close": 15.5, "volume": 1203410.0}, {"date": "2023-08-08", "close": 15.35, "volume": 1330198.0}, {"date": "2023-08-09", "close": 12.21, "volume": 6065953.0}, {"date": "2023-08-10", "close": 12.56, "volume": 1000115.0}, {"date": "2023-08-11", "close": 12.6, "volume": 641689.0}, {"date": "2023-08-14", "close": 12.31, "volume": 765765.0}, {"date": "2023-08-15", "close": 12.46, "volume": 988729.0}, {"date": "2023-08-16", "close": 12.5, "volume": 1009616.0}, {"date": "2023-08-17", "close": 12.19, "volume": 979360.0}, {"date": "2023-08-18", "close": 12.08, "volume": 838941.0}, {"date": "2023-08-21", "close": 11.89, "volume": 537859.0}, {"date": "2023-08-22", "close": 11.95, "volume": 427829.0}, {"date": "2023-08-23", "close": 11.91, "volume": 660298.0}, {"date": "2023-08-24", "close": 11.52, "volume": 721546.0}, {"date": "2023-08-25", "close": 11.46, "volume": 989580.0}, {"date": "2023-08-28", "close": 11.16, "volume": 769019.0}, {"date": "2023-08-29", "close": 11.27, "volume": 812305.0}, {"date": "2023-08-30", "close": 11.37, "volume": 559667.0}, {"date": "2023-08-31", "close": 11.41, "volume": 657084.0}, {"date": "2023-09-01", "close": 11.31, "volume": 459674.0}, {"date": "2023-09-05", "close": 11.3, "volume": 455242.0}, {"date": "2023-09-06", "close": 11.09, "volume": 461636.0}, {"date": "2023-09-07", "close": 9.925, "volume": 7050979.0}, {"date": "2023-09-08", "close": 10.09, "volume": 1603389.0}, {"date": "2023-09-11", "close": 10.22, "volume": 1454354.0}, {"date": "2023-09-12", "close": 10.04, "volume": 1749722.0}, {"date": "2023-09-13", "close": 10.095, "volume": 1702412.0}, {"date": "2023-09-14", "close": 10.005, "volume": 1810456.0}, {"date": "2023-09-15", "close": 10.2, "volume": 2399825.0}, {"date": "2023-09-18", "close": 10.32, "volume": 1283913.0}, {"date": "2023-09-19", "close": 10.34, "volume": 2050237.0}, {"date": "2023-09-20", "close": 10.27, "volume": 1578019.0}, {"date": "2023-09-21", "close": 10.14, "volume": 1371796.0}, {"date": "2023-09-22", "close": 10.34, "volume": 1122394.0}, {"date": "2023-09-25", "close": 10.5, "volume": 910174.0}, {"date": "2023-09-26", "close": 10.58, "volume": 1253737.0}, {"date": "2023-09-27", "close": 10.65, "volume": 912175.0}, {"date": "2023-09-28", "close": 10.79, "volume": 1075401.0}, {"date": "2023-09-29", "close": 10.94, "volume": 1225710.0}, {"date": "2023-10-02", "close": 10.68, "volume": 789983.0}, {"date": "2023-10-03", "close": 10.4, "volume": 911106.0}, {"date": "2023-10-04", "close": 10.58, "volume": 863430.0}, {"date": "2023-10-05", "close": 10.64, "volume": 632259.0}, {"date": "2023-10-06", "close": 10.63, "volume": 777548.0}, {"date": "2023-10-09", "close": 10.49, "volume": 918539.0}, {"date": "2023-10-10", "close": 10.49, "volume": 990144.0}, {"date": "2023-10-11", "close": 10.52, "volume": 764764.0}, {"date": "2023-10-12", "close": 10.18, "volume": 786921.0}, {"date": "2023-10-13", "close": 9.88, "volume": 997550.0}, {"date": "2023-10-16", "close": 10.54, "volume": 969820.0}, {"date": "2023-10-17", "close": 10.81, "volume": 900170.0}, {"date": "2023-10-18", "close": 10.5, "volume": 1179216.0}, {"date": "2023-10-19", "close": 10.35, "volume": 825472.0}, {"date": "2023-10-20", "close": 10.14, "volume": 918241.0}, {"date": "2023-10-23", "close": 10.07, "volume": 1062163.0}, {"date": "2023-10-24", "close": 10.2, "volume": 877276.0}, {"date": "2023-10-25", "close": 10.22, "volume": 1457041.0}, {"date": "2023-10-26", "close": 10.22, "volume": 1108155.0}, {"date": "2023-10-27", "close": 10.21, "volume": 683204.0}, {"date": "2023-10-30", "close": 10.19, "volume": 802026.0}, {"date": "2023-10-31", "close": 9.97, "volume": 1012045.0}, {"date": "2023-11-01", "close": 9.85, "volume": 1571261.0}, {"date": "2023-11-02", "close": 10.26, "volume": 1099465.0}, {"date": "2023-11-03", "close": 10.56, "volume": 902564.0}, {"date": "2023-11-06", "close": 10.32, "volume": 1079437.0}, {"date": "2023-11-07", "close": 10.56, "volume": 1211504.0}, {"date": "2023-11-08", "close": 11.16, "volume": 3770290.0}, {"date": "2023-11-09", "close": 10.83, "volume": 8392967.0}, {"date": "2023-11-10", "close": 10.86, "volume": 2231120.0}, {"date": "2023-11-13", "close": 10.89, "volume": 1755316.0}, {"date": "2023-11-14", "close": 11.17, "volume": 2647706.0}, {"date": "2023-11-15", "close": 11.31, "volume": 1878112.0}, {"date": "2023-11-16", "close": 11.18, "volume": 1178241.0}, {"date": "2023-11-17", "close": 11.24, "volume": 1351866.0}, {"date": "2023-11-20", "close": 11.42, "volume": 1488886.0}, {"date": "2023-11-21", "close": 11.35, "volume": 1611339.0}, {"date": "2023-11-22", "close": 11.43, "volume": 847591.0}, {"date": "2023-11-24", "close": 11.87, "volume": 812549.0}, {"date": "2023-11-27", "close": 11.72, "volume": 1142479.0}, {"date": "2023-11-28", "close": 11.78, "volume": 1107287.0}, {"date": "2023-11-29", "close": 11.79, "volume": 1190829.0}, {"date": "2023-11-30", "close": 11.53, "volume": 1756877.0}, {"date": "2023-12-01", "close": 11.56, "volume": 1696441.0}, {"date": "2023-12-04", "close": 11.43, "volume": 1206164.0}, {"date": "2023-12-05", "close": 11.36, "volume": 1132425.0}, {"date": "2023-12-06", "close": 11.3, "volume": 766234.0}, {"date": "2023-12-07", "close": 10.91, "volume": 938902.0}, {"date": "2023-12-08", "close": 10.8, "volume": 955056.0}, {"date": "2023-12-11", "close": 10.85, "volume": 3388871.0}, {"date": "2023-12-12", "close": 10.82, "volume": 1172092.0}, {"date": "2023-12-13", "close": 11.27, "volume": 1293868.0}, {"date": "2023-12-14", "close": 11.37, "volume": 1513985.0}, {"date": "2023-12-15", "close": 11.1, "volume": 3189229.0}, {"date": "2023-12-18", "close": 11.23, "volume": 1430865.0}, {"date": "2023-12-19", "close": 11.58, "volume": 1300254.0}, {"date": "2023-12-20", "close": 11.07, "volume": 1707988.0}, {"date": "2023-12-21", "close": 11.11, "volume": 1431411.0}, {"date": "2023-12-22", "close": 11.42, "volume": 1349060.0}, {"date": "2023-12-26", "close": 11.27, "volume": 690150.0}, {"date": "2023-12-27", "close": 11.29, "volume": 604642.0}, {"date": "2023-12-28", "close": 11.58, "volume": 1081759.0}, {"date": "2023-12-29", "close": 11.3, "volume": 1455533.0}, {"date": "2024-01-02", "close": 10.92, "volume": 1404339.0}, {"date": "2024-01-03", "close": 10.64, "volume": 1306600.0}, {"date": "2024-01-04", "close": 10.4, "volume": 1259304.0}, {"date": "2024-01-05", "close": 10.4, "volume": 1162238.0}, {"date": "2024-01-08", "close": 10.81, "volume": 1170178.0}, {"date": "2024-01-09", "close": 10.73, "volume": 662315.0}, {"date": "2024-01-10", "close": 10.85, "volume": 798787.0}, {"date": "2024-01-11", "close": 10.93, "volume": 929986.0}, {"date": "2024-01-12", "close": 10.78, "volume": 866812.0}, {"date": "2024-01-16", "close": 10.58, "volume": 736841.0}, {"date": "2024-01-17", "close": 10.47, "volume": 702760.0}, {"date": "2024-01-18", "close": 10.49, "volume": 875172.0}, {"date": "2024-01-19", "close": 10.83, "volume": 816256.0}, {"date": "2024-01-22", "close": 10.99, "volume": 816820.0}, {"date": "2024-01-23", "close": 10.83, "volume": 836013.0}, {"date": "2024-01-24", "close": 10.61, "volume": 654047.0}, {"date": "2024-01-25", "close": 10.71, "volume": 874303.0}, {"date": "2024-01-26", "close": 10.68, "volume": 583622.0}, {"date": "2024-01-29", "close": 10.92, "volume": 715588.0}, {"date": "2024-01-30", "close": 10.63, "volume": 737161.0}, {"date": "2024-01-31", "close": 10.31, "volume": 1137869.0}, {"date": "2024-02-01", "close": 10.42, "volume": 776161.0}, {"date": "2024-02-02", "close": 10.42, "volume": 786665.0}, {"date": "2024-02-05", "close": 10.21, "volume": 631940.0}, {"date": "2024-02-06", "close": 10.39, "volume": 806067.0}, {"date": "2024-02-07", "close": 10.39, "volume": 1003388.0}, {"date": "2024-02-08", "close": 10.41, "volume": 1131885.0}, {"date": "2024-02-09", "close": 10.62, "volume": 918053.0}, {"date": "2024-02-12", "close": 10.73, "volume": 709691.0}, {"date": "2024-02-13", "close": 10.32, "volume": 1245820.0}, {"date": "2024-02-14", "close": 10.64, "volume": 867793.0}, {"date": "2024-02-15", "close": 10.76, "volume": 1156244.0}, {"date": "2024-02-16", "close": 10.57, "volume": 1123929.0}, {"date": "2024-02-20", "close": 9.98, "volume": 1678588.0}, {"date": "2024-02-21", "close": 9.76, "volume": 3486005.0}, {"date": "2024-02-22", "close": 9.83, "volume": 3545857.0}, {"date": "2024-02-23", "close": 11.24, "volume": 4251210.0}, {"date": "2024-02-26", "close": 11.48, "volume": 2810824.0}, {"date": "2024-02-27", "close": 11.62, "volume": 2518014.0}, {"date": "2024-02-28", "close": 11.7, "volume": 1530363.0}, {"date": "2024-02-29", "close": 12.4, "volume": 2644947.0}, {"date": "2024-03-01", "close": 12.64, "volume": 2678602.0}, {"date": "2024-03-04", "close": 12.96, "volume": 1690671.0}, {"date": "2024-03-05", "close": 12.79, "volume": 1383594.0}, {"date": "2024-03-06", "close": 13.19, "volume": 1563965.0}, {"date": "2024-03-07", "close": 13.44, "volume": 973751.0}, {"date": "2024-03-08", "close": 13.38, "volume": 1027858.0}, {"date": "2024-03-11", "close": 13.51, "volume": 1120428.0}, {"date": "2024-03-12", "close": 13.59, "volume": 888069.0}, {"date": "2024-03-13", "close": 13.57, "volume": 818759.0}, {"date": "2024-03-14", "close": 13.31, "volume": 873710.0}, {"date": "2024-03-15", "close": 13.04, "volume": 3039795.0}, {"date": "2024-03-18", "close": 13.01, "volume": 773311.0}, {"date": "2024-03-19", "close": 13.22, "volume": 734169.0}, {"date": "2024-03-20", "close": 13.45, "volume": 896496.0}, {"date": "2024-03-21", "close": 13.21, "volume": 1518337.0}, {"date": "2024-03-22", "close": 13.15, "volume": 854442.0}, {"date": "2024-03-25", "close": 12.97, "volume": 736549.0}, {"date": "2024-03-26", "close": 13.01, "volume": 1161936.0}, {"date": "2024-03-27", "close": 13.27, "volume": 948031.0}, {"date": "2024-03-28", "close": 13.34, "volume": 811765.0}, {"date": "2024-04-01", "close": 13.41, "volume": 976836.0}, {"date": "2024-04-02", "close": 13.38, "volume": 1335830.0}, {"date": "2024-04-03", "close": 13.08, "volume": 1184835.0}, {"date": "2024-04-04", "close": 13.15, "volume": 932158.0}, {"date": "2024-04-05", "close": 13.11, "volume": 884858.0}, {"date": "2024-04-08", "close": 13.22, "volume": 831434.0}, {"date": "2024-04-09", "close": 13.11, "volume": 697155.0}, {"date": "2024-04-10", "close": 12.62, "volume": 1023550.0}, {"date": "2024-04-11", "close": 12.96, "volume": 888199.0}, {"date": "2024-04-12", "close": 12.69, "volume": 914120.0}, {"date": "2024-04-15", "close": 12.42, "volume": 899772.0}, {"date": "2024-04-16", "close": 12.21, "volume": 785737.0}, {"date": "2024-04-17", "close": 12.01, "volume": 986818.0}, {"date": "2024-04-18", "close": 11.81, "volume": 1018560.0}, {"date": "2024-04-19", "close": 11.73, "volume": 1020434.0}, {"date": "2024-04-22", "close": 12.11, "volume": 1408890.0}, {"date": "2024-04-23", "close": 12.17, "volume": 1167780.0}, {"date": "2024-04-24", "close": 12.3, "volume": 967389.0}, {"date": "2024-04-25", "close": 12.27, "volume": 1020143.0}, {"date": "2024-04-26", "close": 12.48, "volume": 998260.0}, {"date": "2024-04-29", "close": 12.17, "volume": 956366.0}, {"date": "2024-04-30", "close": 11.95, "volume": 1466583.0}, {"date": "2024-05-01", "close": 12.16, "volume": 1084862.0}, {"date": "2024-05-02", "close": 12.05, "volume": 1248073.0}, {"date": "2024-05-03", "close": 11.93, "volume": 965185.0}, {"date": "2024-05-06", "close": 12.05, "volume": 1316020.0}, {"date": "2024-05-07", "close": 12.19, "volume": 1507108.0}, {"date": "2024-05-08", "close": 9.28, "volume": 4306415.0}, {"date": "2024-05-09", "close": 9.5, "volume": 3935482.0}, {"date": "2024-05-10", "close": 9.98, "volume": 3802385.0}, {"date": "2024-05-13", "close": 9.75, "volume": 3257369.0}, {"date": "2024-05-14", "close": 9.6, "volume": 1751690.0}, {"date": "2024-05-15", "close": 9.49, "volume": 2518161.0}, {"date": "2024-05-16", "close": 9.19, "volume": 2724989.0}, {"date": "2024-05-17", "close": 9.05, "volume": 4934467.0}, {"date": "2024-05-20", "close": 8.75, "volume": 4726608.0}, {"date": "2024-05-21", "close": 8.49, "volume": 3549296.0}, {"date": "2024-05-22", "close": 8.74, "volume": 4968521.0}, {"date": "2024-05-23", "close": 8.49, "volume": 2639244.0}, {"date": "2024-05-24", "close": 8.59, "volume": 1708287.0}, {"date": "2024-05-28", "close": 8.54, "volume": 2127649.0}, {"date": "2024-05-29", "close": 8.66, "volume": 2268744.0}, {"date": "2024-05-30", "close": 8.7, "volume": 2382267.0}, {"date": "2024-05-31", "close": 8.78, "volume": 1945759.0}, {"date": "2024-06-03", "close": 8.63, "volume": 1960253.0}, {"date": "2024-06-04", "close": 8.3, "volume": 2073082.0}, {"date": "2024-06-05", "close": 8.5, "volume": 1171161.0}, {"date": "2024-06-06", "close": 8.47, "volume": 1259448.0}, {"date": "2024-06-07", "close": 8.41, "volume": 1546423.0}, {"date": "2024-06-10", "close": 8.47, "volume": 1318846.0}, {"date": "2024-06-11", "close": 8.44, "volume": 1704221.0}, {"date": "2024-06-12", "close": 8.46, "volume": 2620074.0}, {"date": "2024-06-13", "close": 8.2, "volume": 1908938.0}, {"date": "2024-06-14", "close": 8.12, "volume": 1457786.0}, {"date": "2024-06-17", "close": 8.03, "volume": 2040946.0}, {"date": "2024-06-18", "close": 8.11, "volume": 2027148.0}, {"date": "2024-06-20", "close": 8.24, "volume": 1622151.0}, {"date": "2024-06-21", "close": 8.26, "volume": 2005656.0}, {"date": "2024-06-24", "close": 8.21, "volume": 1178120.0}, {"date": "2024-06-25", "close": 8.26, "volume": 992850.0}, {"date": "2024-06-26", "close": 8.45, "volume": 1200350.0}, {"date": "2024-06-27", "close": 8.41, "volume": 1959421.0}, {"date": "2024-06-28", "close": 8.39, "volume": 3159348.0}, {"date": "2024-07-01", "close": 8.26, "volume": 1451774.0}, {"date": "2024-07-02", "close": 8.22, "volume": 851057.0}, {"date": "2024-07-03", "close": 8.16, "volume": 595623.0}, {"date": "2024-07-05", "close": 8.2, "volume": 831896.0}, {"date": "2024-07-08", "close": 7.97, "volume": 1116638.0}, {"date": "2024-07-09", "close": 7.85, "volume": 1938116.0}, {"date": "2024-07-10", "close": 5.86, "volume": 17229750.0}, {"date": "2024-07-11", "close": 5.95, "volume": 5179759.0}, {"date": "2024-07-12", "close": 6.15, "volume": 4769987.0}, {"date": "2024-07-15", "close": 6.45, "volume": 2831598.0}, {"date": "2024-07-16", "close": 6.51, "volume": 2519321.0}, {"date": "2024-07-17", "close": 6.47, "volume": 1661517.0}, {"date": "2024-07-18", "close": 6.39, "volume": 2099482.0}, {"date": "2024-07-19", "close": 6.42, "volume": 1143501.0}, {"date": "2024-07-22", "close": 6.7, "volume": 1945527.0}, {"date": "2024-07-23", "close": 6.9, "volume": 1978778.0}, {"date": "2024-07-24", "close": 6.54, "volume": 1555627.0}, {"date": "2024-07-25", "close": 6.71, "volume": 1138276.0}, {"date": "2024-07-26", "close": 6.78, "volume": 1025921.0}, {"date": "2024-07-29", "close": 6.67, "volume": 1246138.0}, {"date": "2024-07-30", "close": 6.69, "volume": 1466707.0}, {"date": "2024-07-31", "close": 6.68, "volume": 2643143.0}, {"date": "2024-08-01", "close": 6.35, "volume": 2269246.0}, {"date": "2024-08-02", "close": 6.15, "volume": 2926127.0}, {"date": "2024-08-05", "close": 5.9, "volume": 2543771.0}, {"date": "2024-08-06", "close": 5.87, "volume": 2130807.0}, {"date": "2024-08-07", "close": 5.93, "volume": 2919370.0}, {"date": "2024-08-08", "close": 5.84, "volume": 3258257.0}, {"date": "2024-08-09", "close": 5.88, "volume": 2530286.0}, {"date": "2024-08-12", "close": 5.57, "volume": 1799599.0}, {"date": "2024-08-13", "close": 5.8, "volume": 2092727.0}, {"date": "2024-08-14", "close": 5.58, "volume": 1532496.0}, {"date": "2024-08-15", "close": 5.66, "volume": 1724818.0}, {"date": "2024-08-16", "close": 5.9, "volume": 2180484.0}, {"date": "2024-08-19", "close": 6.18, "volume": 1765526.0}, {"date": "2024-08-20", "close": 6.28, "volume": 1940123.0}, {"date": "2024-08-21", "close": 6.41, "volume": 1253888.0}, {"date": "2024-08-22", "close": 6.35, "volume": 1453225.0}, {"date": "2024-08-23", "close": 6.615, "volume": 1427510.0}, {"date": "2024-08-26", "close": 6.55, "volume": 1203265.0}, {"date": "2024-08-27", "close": 6.56, "volume": 947864.0}, {"date": "2024-08-28", "close": 6.55, "volume": 1107911.0}, {"date": "2024-08-29", "close": 6.66, "volume": 1228691.0}, {"date": "2024-08-30", "close": 6.74, "volume": 1178025.0}, {"date": "2024-09-03", "close": 6.46, "volume": 1340910.0}, {"date": "2024-09-04", "close": 6.51, "volume": 900189.0}, {"date": "2024-09-05", "close": 6.54, "volume": 676848.0}, {"date": "2024-09-06", "close": 6.42, "volume": 1054085.0}, {"date": "2024-09-09", "close": 6.32, "volume": 1127093.0}, {"date": "2024-09-10", "close": 6.27, "volume": 1101199.0}, {"date": "2024-09-11", "close": 6.48, "volume": 1282324.0}, {"date": "2024-09-12", "close": 6.66, "volume": 1277009.0}, {"date": "2024-09-13", "close": 6.77, "volume": 1225634.0}, {"date": "2024-09-16", "close": 6.75, "volume": 1116568.0}, {"date": "2024-09-17", "close": 6.75, "volume": 1167237.0}, {"date": "2024-09-18", "close": 6.67, "volume": 1277075.0}, {"date": "2024-09-19", "close": 6.7, "volume": 1432349.0}, {"date": "2024-09-20", "close": 6.62, "volume": 2308008.0}, {"date": "2024-09-23", "close": 6.62, "volume": 1266670.0}, {"date": "2024-09-24", "close": 6.64, "volume": 1237641.0}, {"date": "2024-09-25", "close": 6.51, "volume": 668983.0}, {"date": "2024-09-26", "close": 6.61, "volume": 998094.0}, {"date": "2024-09-27", "close": 6.47, "volume": 751690.0}, {"date": "2024-09-30", "close": 6.35, "volume": 1206594.0}, {"date": "2024-10-01", "close": 6.49, "volume": 1062184.0}, {"date": "2024-10-02", "close": 6.36, "volume": 1414990.0}, {"date": "2024-10-03", "close": 6.33, "volume": 1016139.0}, {"date": "2024-10-04", "close": 6.6, "volume": 886355.0}, {"date": "2024-10-07", "close": 6.5, "volume": 798710.0}, {"date": "2024-10-08", "close": 6.52, "volume": 625493.0}, {"date": "2024-10-09", "close": 6.47, "volume": 1245262.0}, {"date": "2024-10-10", "close": 6.5, "volume": 746744.0}, {"date": "2024-10-11", "close": 6.68, "volume": 638173.0}, {"date": "2024-10-14", "close": 6.62, "volume": 748867.0}, {"date": "2024-10-15", "close": 6.79, "volume": 716254.0}, {"date": "2024-10-16", "close": 6.86, "volume": 906681.0}, {"date": "2024-10-17", "close": 6.89, "volume": 508814.0}, {"date": "2024-10-18", "close": 6.98, "volume": 1097849.0}, {"date": "2024-10-21", "close": 6.91, "volume": 623531.0}, {"date": "2024-10-22", "close": 6.9, "volume": 816502.0}, {"date": "2024-10-23", "close": 6.92, "volume": 679096.0}, {"date": "2024-10-24", "close": 6.99, "volume": 726662.0}, {"date": "2024-10-25", "close": 6.91, "volume": 649084.0}, {"date": "2024-10-28", "close": 7.11, "volume": 893916.0}, {"date": "2024-10-29", "close": 7.19, "volume": 832203.0}, {"date": "2024-10-30", "close": 7.24, "volume": 715756.0}, {"date": "2024-10-31", "close": 7.18, "volume": 956042.0}, {"date": "2024-11-01", "close": 7.25, "volume": 1223155.0}, {"date": "2024-11-04", "close": 7.15, "volume": 1105838.0}, {"date": "2024-11-05", "close": 7.56, "volume": 1180135.0}, {"date": "2024-11-06", "close": 8.15, "volume": 2307094.0}, {"date": "2024-11-07", "close": 9.22, "volume": 2739628.0}, {"date": "2024-11-08", "close": 8.49, "volume": 1761894.0}, {"date": "2024-11-11", "close": 8.39, "volume": 1711048.0}, {"date": "2024-11-12", "close": 8.42, "volume": 1255894.0}, {"date": "2024-11-13", "close": 8.2, "volume": 1620499.0}, {"date": "2024-11-14", "close": 7.99, "volume": 1428035.0}, {"date": "2024-11-15", "close": 7.73, "volume": 1187452.0}, {"date": "2024-11-18", "close": 7.73, "volume": 1486939.0}, {"date": "2024-11-19", "close": 7.54, "volume": 1325719.0}, {"date": "2024-11-20", "close": 7.63, "volume": 1119060.0}, {"date": "2024-11-21", "close": 7.76, "volume": 1145083.0}, {"date": "2024-11-22", "close": 7.83, "volume": 879671.0}, {"date": "2024-11-25", "close": 7.91, "volume": 2157648.0}, {"date": "2024-11-26", "close": 7.94, "volume": 2139604.0}, {"date": "2024-11-27", "close": 7.94, "volume": 1103465.0}, {"date": "2024-11-29", "close": 7.93, "volume": 447458.0}, {"date": "2024-12-02", "close": 7.98, "volume": 986203.0}, {"date": "2024-12-03", "close": 7.96, "volume": 877761.0}, {"date": "2024-12-04", "close": 8.2, "volume": 910639.0}, {"date": "2024-12-05", "close": 8.05, "volume": 661605.0}, {"date": "2024-12-06", "close": 8.2, "volume": 787069.0}, {"date": "2024-12-09", "close": 8.17, "volume": 1025526.0}, {"date": "2024-12-10", "close": 8.11, "volume": 922314.0}, {"date": "2024-12-11", "close": 8.47, "volume": 1153739.0}, {"date": "2024-12-12", "close": 8.28, "volume": 864431.0}, {"date": "2024-12-13", "close": 8.07, "volume": 1174112.0}, {"date": "2024-12-16", "close": 8.12, "volume": 1565015.0}, {"date": "2024-12-17", "close": 8.17, "volume": 1367111.0}, {"date": "2024-12-18", "close": 7.68, "volume": 2189671.0}, {"date": "2024-12-19", "close": 7.75, "volume": 1865973.0}, {"date": "2024-12-20", "close": 7.76, "volume": 2756859.0}, {"date": "2024-12-23", "close": 7.77, "volume": 896608.0}, {"date": "2024-12-24", "close": 7.83, "volume": 543896.0}, {"date": "2024-12-26", "close": 7.91, "volume": 735245.0}, {"date": "2024-12-27", "close": 7.82, "volume": 924693.0}, {"date": "2024-12-30", "close": 7.64, "volume": 1264085.0}, {"date": "2024-12-31", "close": 7.51, "volume": 1288164.0}, {"date": "2025-01-02", "close": 7.56, "volume": 1058728.0}, {"date": "2025-01-03", "close": 7.73, "volume": 658327.0}, {"date": "2025-01-06", "close": 7.94, "volume": 1059174.0}, {"date": "2025-01-07", "close": 7.77, "volume": 983992.0}, {"date": "2025-01-08", "close": 7.72, "volume": 1338459.0}, {"date": "2025-01-10", "close": 7.52, "volume": 747001.0}, {"date": "2025-01-13", "close": 7.88, "volume": 1486475.0}, {"date": "2025-01-14", "close": 7.92, "volume": 1037895.0}, {"date": "2025-01-15", "close": 8.05, "volume": 1181933.0}, {"date": "2025-01-16", "close": 8.17, "volume": 1053196.0}, {"date": "2025-01-17", "close": 8.2, "volume": 960803.0}, {"date": "2025-01-21", "close": 8.19, "volume": 1363137.0}, {"date": "2025-01-22", "close": 8.28, "volume": 2228686.0}, {"date": "2025-01-23", "close": 8.56, "volume": 1352191.0}, {"date": "2025-01-24", "close": 8.43, "volume": 1580095.0}, {"date": "2025-01-27", "close": 9.0, "volume": 3985164.0}, {"date": "2025-01-28", "close": 9.25, "volume": 2549181.0}, {"date": "2025-01-29", "close": 9.11, "volume": 2816767.0}, {"date": "2025-01-30", "close": 9.16, "volume": 4209436.0}, {"date": "2025-01-31", "close": 8.99, "volume": 2123169.0}, {"date": "2025-02-03", "close": 8.86, "volume": 1404654.0}, {"date": "2025-02-04", "close": 9.07, "volume": 981985.0}, {"date": "2025-02-05", "close": 9.16, "volume": 1370880.0}, {"date": "2025-02-06", "close": 9.23, "volume": 854133.0}, {"date": "2025-02-07", "close": 9.1, "volume": 846067.0}, {"date": "2025-02-10", "close": 9.22, "volume": 1857841.0}, {"date": "2025-02-11", "close": 9.3, "volume": 2566344.0}, {"date": "2025-02-12", "close": 9.23, "volume": 2051058.0}, {"date": "2025-02-13", "close": 9.08, "volume": 2108226.0}, {"date": "2025-02-14", "close": 9.18, "volume": 1422052.0}, {"date": "2025-02-18", "close": 9.18, "volume": 1022206.0}, {"date": "2025-02-19", "close": 9.05, "volume": 1466621.0}, {"date": "2025-02-20", "close": 8.85, "volume": 1905799.0}, {"date": "2025-02-21", "close": 8.67, "volume": 1704161.0}, {"date": "2025-02-24", "close": 8.91, "volume": 4072915.0}, {"date": "2025-02-25", "close": 9.0, "volume": 1663367.0}, {"date": "2025-02-26", "close": 8.85, "volume": 4237073.0}, {"date": "2025-02-27", "close": 10.02, "volume": 9532872.0}, {"date": "2025-02-28", "close": 10.16, "volume": 5568113.0}, {"date": "2025-03-03", "close": 9.95, "volume": 4436874.0}, {"date": "2025-03-04", "close": 10.105, "volume": 2990921.0}, {"date": "2025-03-05", "close": 10.26, "volume": 3701550.0}, {"date": "2025-03-06", "close": 9.91, "volume": 2380902.0}, {"date": "2025-03-07", "close": 9.77, "volume": 2354183.0}, {"date": "2025-03-10", "close": 9.26, "volume": 3488203.0}, {"date": "2025-03-11", "close": 9.26, "volume": 1696021.0}, {"date": "2025-03-12", "close": 9.18, "volume": 1844221.0}, {"date": "2025-03-13", "close": 8.98, "volume": 1987694.0}, {"date": "2025-03-14", "close": 9.3, "volume": 1610300.0}, {"date": "2025-03-17", "close": 9.56, "volume": 1863897.0}, {"date": "2025-03-18", "close": 9.39, "volume": 1116472.0}, {"date": "2025-03-19", "close": 9.53, "volume": 2862522.0}, {"date": "2025-03-20", "close": 9.42, "volume": 1004450.0}, {"date": "2025-03-21", "close": 9.32, "volume": 2362889.0}, {"date": "2025-03-24", "close": 9.27, "volume": 1558513.0}, {"date": "2025-03-25", "close": 9.36, "volume": 1466734.0}, {"date": "2025-03-26", "close": 9.17, "volume": 1427250.0}, {"date": "2025-03-27", "close": 9.19, "volume": 1603796.0}, {"date": "2025-03-28", "close": 8.81, "volume": 1581693.0}, {"date": "2025-03-31", "close": 8.61, "volume": 1629739.0}, {"date": "2025-04-01", "close": 8.72, "volume": 1674947.0}, {"date": "2025-04-02", "close": 8.87, "volume": 1710947.0}, {"date": "2025-04-03", "close": 8.23, "volume": 2226213.0}, {"date": "2025-04-04", "close": 7.84, "volume": 2693581.0}, {"date": "2025-04-07", "close": 7.49, "volume": 2739710.0}, {"date": "2025-04-08", "close": 7.31, "volume": 2411076.0}, {"date": "2025-04-09", "close": 7.91, "volume": 3146746.0}, {"date": "2025-04-10", "close": 7.32, "volume": 3504986.0}, {"date": "2025-04-11", "close": 7.13, "volume": 2277894.0}, {"date": "2025-04-14", "close": 7.09, "volume": 1907399.0}, {"date": "2025-04-15", "close": 7.09, "volume": 2707927.0}, {"date": "2025-04-16", "close": 7.07, "volume": 1766229.0}, {"date": "2025-04-17", "close": 6.94, "volume": 2560143.0}, {"date": "2025-04-21", "close": 6.61, "volume": 2064237.0}, {"date": "2025-04-22", "close": 6.77, "volume": 1578894.0}, {"date": "2025-04-23", "close": 6.87, "volume": 1961387.0}, {"date": "2025-04-24", "close": 7.03, "volume": 1202038.0}, {"date": "2025-04-25", "close": 7.11, "volume": 1113590.0}, {"date": "2025-04-28", "close": 7.21, "volume": 1142628.0}, {"date": "2025-04-29", "close": 7.41, "volume": 1232823.0}, {"date": "2025-04-30", "close": 7.32, "volume": 1468828.0}, {"date": "2025-05-01", "close": 7.31, "volume": 1435707.0}, {"date": "2025-05-02", "close": 7.38, "volume": 2873520.0}, {"date": "2025-05-05", "close": 7.35, "volume": 1909746.0}, {"date": "2025-05-06", "close": 7.27, "volume": 1604359.0}, {"date": "2025-05-07", "close": 7.25, "volume": 2560532.0}, {"date": "2025-05-08", "close": 8.96, "volume": 6164797.0}, {"date": "2025-05-09", "close": 9.03, "volume": 3940834.0}, {"date": "2025-05-12", "close": 9.42, "volume": 2698668.0}, {"date": "2025-05-13", "close": 9.51, "volume": 1798493.0}, {"date": "2025-05-14", "close": 9.2, "volume": 2565307.0}, {"date": "2025-05-15", "close": 9.2, "volume": 1550132.0}, {"date": "2025-05-16", "close": 9.29, "volume": 1464985.0}, {"date": "2025-05-19", "close": 9.46, "volume": 2303377.0}, {"date": "2025-05-20", "close": 9.71, "volume": 2005476.0}, {"date": "2025-05-21", "close": 9.43, "volume": 1915827.0}, {"date": "2025-05-22", "close": 9.56, "volume": 1517729.0}, {"date": "2025-05-23", "close": 9.28, "volume": 1597539.0}, {"date": "2025-05-27", "close": 9.44, "volume": 1966219.0}, {"date": "2025-05-28", "close": 9.49, "volume": 1320803.0}, {"date": "2025-05-29", "close": 9.1, "volume": 1803458.0}, {"date": "2025-05-30", "close": 9.13, "volume": 1504360.0}, {"date": "2025-06-02", "close": 9.1, "volume": 2143176.0}, {"date": "2025-06-03", "close": 9.18, "volume": 1893281.0}, {"date": "2025-06-04", "close": 9.21, "volume": 1632293.0}, {"date": "2025-06-05", "close": 9.2, "volume": 1437235.0}, {"date": "2025-06-06", "close": 9.17, "volume": 1430166.0}, {"date": "2025-06-09", "close": 9.35, "volume": 1395800.0}, {"date": "2025-06-10", "close": 9.27, "volume": 1163395.0}, {"date": "2025-06-11", "close": 9.19, "volume": 1653184.0}, {"date": "2025-06-12", "close": 9.07, "volume": 1024896.0}, {"date": "2025-06-13", "close": 8.74, "volume": 1294231.0}, {"date": "2025-06-16", "close": 8.76, "volume": 1379831.0}, {"date": "2025-06-17", "close": 8.57, "volume": 2232856.0}, {"date": "2025-06-18", "close": 8.55, "volume": 1744500.0}, {"date": "2025-06-20", "close": 8.56, "volume": 3269616.0}, {"date": "2025-06-23", "close": 8.65, "volume": 1761120.0}, {"date": "2025-06-24", "close": 8.8, "volume": 1506139.0}, {"date": "2025-06-25", "close": 8.58, "volume": 1883037.0}, {"date": "2025-06-26", "close": 8.65, "volume": 2145828.0}, {"date": "2025-06-27", "close": 8.84, "volume": 3110656.0}, {"date": "2025-06-30", "close": 8.91, "volume": 2428297.0}, {"date": "2025-07-01", "close": 9.0, "volume": 1486549.0}, {"date": "2025-07-02", "close": 9.03, "volume": 1081111.0}, {"date": "2025-07-03", "close": 9.12, "volume": 574236.0}, {"date": "2025-07-07", "close": 9.0, "volume": 1131282.0}, {"date": "2025-07-08", "close": 9.01, "volume": 1026511.0}, {"date": "2025-07-09", "close": 8.97, "volume": 1511200.0}, {"date": "2025-07-10", "close": 9.17, "volume": 1635700.0}, {"date": "2025-07-11", "close": 8.91, "volume": 1237023.0}, {"date": "2025-07-14", "close": 8.93, "volume": 1127097.0}, {"date": "2025-07-15", "close": 8.77, "volume": 1078720.0}, {"date": "2025-07-16", "close": 8.84, "volume": 2004873.0}, {"date": "2025-07-17", "close": 8.84, "volume": 1807254.0}, {"date": "2025-07-18", "close": 8.85, "volume": 2281928.0}, {"date": "2025-07-21", "close": 8.8, "volume": 1669499.0}, {"date": "2025-07-22", "close": 8.94, "volume": 1473528.0}, {"date": "2025-07-23", "close": 9.035, "volume": 1337530.0}, {"date": "2025-07-24", "close": 9.04, "volume": 1363064.0}, {"date": "2025-07-25", "close": 9.08, "volume": 1116370.0}, {"date": "2025-07-28", "close": 9.23, "volume": 1236473.0}, {"date": "2025-07-29", "close": 9.17, "volume": 907160.0}, {"date": "2025-07-30", "close": 9.03, "volume": 2138107.0}, {"date": "2025-07-31", "close": 8.99, "volume": 1771739.0}, {"date": "2025-08-01", "close": 8.67, "volume": 2263180.0}, {"date": "2025-08-04", "close": 8.76, "volume": 1738194.0}, {"date": "2025-08-05", "close": 8.3, "volume": 3646530.0}, {"date": "2025-08-06", "close": 8.56, "volume": 2901023.0}, {"date": "2025-08-07", "close": 8.37, "volume": 3509473.0}, {"date": "2025-08-08", "close": 10.98, "volume": 12939760.0}, {"date": "2025-08-11", "close": 11.09, "volume": 4352876.0}, {"date": "2025-08-12", "close": 10.51, "volume": 3774986.0}, {"date": "2025-08-13", "close": 10.73, "volume": 2883781.0}, {"date": "2025-08-14", "close": 10.67, "volume": 1667571.0}, {"date": "2025-08-15", "close": 10.72, "volume": 2155658.0}, {"date": "2025-08-18", "close": 10.86, "volume": 1478135.0}, {"date": "2025-08-19", "close": 10.73, "volume": 2197899.0}, {"date": "2025-08-20", "close": 10.53, "volume": 1916799.0}, {"date": "2025-08-21", "close": 10.69, "volume": 1926767.0}, {"date": "2025-08-22", "close": 10.98, "volume": 2902489.0}, {"date": "2025-08-25", "close": 11.0, "volume": 4694872.0}, {"date": "2025-08-26", "close": 11.05, "volume": 2374298.0}, {"date": "2025-08-27", "close": 11.18, "volume": 1818373.0}, {"date": "2025-08-28", "close": 11.15, "volume": 1697066.0}, {"date": "2025-08-29", "close": 11.08, "volume": 1727789.0}, {"date": "2025-09-02", "close": 10.85, "volume": 2501386.0}, {"date": "2025-09-03", "close": 11.0, "volume": 2562691.0}, {"date": "2025-09-04", "close": 10.85, "volume": 2716699.0}, {"date": "2025-09-05", "close": 10.32, "volume": 2413454.0}, {"date": "2025-09-08", "close": 10.35, "volume": 2476684.0}, {"date": "2025-09-09", "close": 10.37, "volume": 2635628.0}, {"date": "2025-09-10", "close": 10.19, "volume": 2323109.0}, {"date": "2025-09-11", "close": 10.55, "volume": 2572242.0}, {"date": "2025-09-12", "close": 10.56, "volume": 2101867.0}, {"date": "2025-09-15", "close": 10.53, "volume": 2389942.0}, {"date": "2025-09-16", "close": 10.42, "volume": 1514131.0}, {"date": "2025-09-17", "close": 10.67, "volume": 1885543.0}, {"date": "2025-09-18", "close": 11.1, "volume": 2165350.0}, {"date": "2025-09-19", "close": 10.95, "volume": 3490451.0}, {"date": "2025-09-22", "close": 11.02, "volume": 1990839.0}, {"date": "2025-09-23", "close": 10.72, "volume": 2090213.0}, {"date": "2025-09-24", "close": 10.57, "volume": 1917111.0}, {"date": "2025-09-25", "close": 10.6, "volume": 2440515.0}, {"date": "2025-09-26", "close": 10.89, "volume": 1746743.0}, {"date": "2025-09-29", "close": 10.935, "volume": 1684535.0}, {"date": "2025-09-30", "close": 10.38, "volume": 1782380.0}, {"date": "2025-10-01", "close": 10.05, "volume": 2984595.0}, {"date": "2025-10-02", "close": 10.24, "volume": 1936530.0}, {"date": "2025-10-03", "close": 10.24, "volume": 1711041.0}, {"date": "2025-10-06", "close": 10.08, "volume": 2891648.0}, {"date": "2025-10-07", "close": 9.98, "volume": 2490369.0}, {"date": "2025-10-08", "close": 9.97, "volume": 1961450.0}, {"date": "2025-10-09", "close": 9.85, "volume": 1671670.0}, {"date": "2025-10-10", "close": 9.62, "volume": 2152890.0}, {"date": "2025-10-13", "close": 10.03, "volume": 2664434.0}, {"date": "2025-10-14", "close": 10.13, "volume": 1808189.0}, {"date": "2025-10-15", "close": 10.27, "volume": 1881302.0}, {"date": "2025-10-16", "close": 9.88, "volume": 2859860.0}, {"date": "2025-10-17", "close": 9.92, "volume": 2088836.0}, {"date": "2025-10-20", "close": 10.25, "volume": 1381774.0}, {"date": "2025-10-21", "close": 10.45, "volume": 2350561.0}, {"date": "2025-10-22", "close": 10.34, "volume": 1563310.0}, {"date": "2025-10-23", "close": 10.45, "volume": 2261825.0}, {"date": "2025-10-24", "close": 10.37, "volume": 1632117.0}, {"date": "2025-10-27", "close": 10.24, "volume": 1261293.0}, {"date": "2025-10-28", "close": 10.29, "volume": 1013160.0}, {"date": "2025-10-29", "close": 9.965, "volume": 1989067.0}, {"date": "2025-10-30", "close": 9.94, "volume": 2042309.0}, {"date": "2025-10-31", "close": 9.97, "volume": 2037619.0}, {"date": "2025-11-03", "close": 10.09, "volume": 1862966.0}, {"date": "2025-11-04", "close": 9.92, "volume": 2167884.0}, {"date": "2025-11-05", "close": 10.175, "volume": 2778092.0}, {"date": "2025-11-06", "close": 10.93, "volume": 6803636.0}, {"date": "2025-11-07", "close": 10.1, "volume": 3206671.0}, {"date": "2025-11-10", "close": 10.17, "volume": 3328807.0}, {"date": "2025-11-11", "close": 10.12, "volume": 2826669.0}, {"date": "2025-11-12", "close": 10.27, "volume": 1834078.0}, {"date": "2025-11-13", "close": 9.97, "volume": 1960427.0}, {"date": "2025-11-14", "close": 10.01, "volume": 2044947.0}, {"date": "2025-11-17", "close": 9.72, "volume": 1900000.0}, {"date": "2025-11-18", "close": 9.41, "volume": 2155788.0}, {"date": "2025-11-19", "close": 9.13, "volume": 1619702.0}, {"date": "2025-11-20", "close": 9.02, "volume": 2605733.0}, {"date": "2025-11-21", "close": 9.1, "volume": 1904519.0}, {"date": "2025-11-24", "close": 9.18, "volume": 2830630.0}, {"date": "2025-11-25", "close": 9.34, "volume": 1269358.0}, {"date": "2025-11-26", "close": 9.31, "volume": 1140743.0}, {"date": "2025-11-28", "close": 9.33, "volume": 530555.0}, {"date": "2025-12-01", "close": 9.14, "volume": 1268336.0}, {"date": "2025-12-02", "close": 9.16, "volume": 1524918.0}, {"date": "2025-12-03", "close": 9.5, "volume": 1520968.0}, {"date": "2025-12-04", "close": 9.45, "volume": 2143366.0}, {"date": "2025-12-05", "close": 9.38, "volume": 1272964.0}, {"date": "2025-12-08", "close": 9.54, "volume": 1370521.0}, {"date": "2025-12-09", "close": 9.64, "volume": 2726685.0}, {"date": "2025-12-10", "close": 9.83, "volume": 1911818.0}, {"date": "2025-12-11", "close": 9.92, "volume": 1488831.0}, {"date": "2025-12-12", "close": 10.07, "volume": 1868200.0}, {"date": "2025-12-15", "close": 10.06, "volume": 2055164.0}, {"date": "2025-12-16", "close": 10.17, "volume": 1584746.0}, {"date": "2025-12-17", "close": 10.1, "volume": 4231426.0}, {"date": "2025-12-18", "close": 10.2, "volume": 1685121.0}, {"date": "2025-12-19", "close": 10.21, "volume": 2759557.0}, {"date": "2025-12-22", "close": 10.11, "volume": 1187955.0}, {"date": "2025-12-23", "close": 10.09, "volume": 1136929.0}, {"date": "2025-12-24", "close": 10.02, "volume": 514206.0}, {"date": "2025-12-26", "close": 10.08, "volume": 548618.0}, {"date": "2025-12-29", "close": 10.02, "volume": 758457.0}, {"date": "2025-12-30", "close": 10.1, "volume": 992432.0}, {"date": "2025-12-31", "close": 9.93, "volume": 1275098.0}, {"date": "2026-01-02", "close": 9.59, "volume": 2146292.0}, {"date": "2026-01-05", "close": 10.14, "volume": 2337651.0}, {"date": "2026-01-06", "close": 10.4, "volume": 1922263.0}, {"date": "2026-01-07", "close": 10.34, "volume": 1682176.0}, {"date": "2026-01-08", "close": 10.33, "volume": 1657705.0}, {"date": "2026-01-09", "close": 10.38, "volume": 1113677.0}, {"date": "2026-01-12", "close": 10.22, "volume": 1275712.0}, {"date": "2026-01-13", "close": 10.08, "volume": 1850414.0}, {"date": "2026-01-14", "close": 9.26, "volume": 2970850.0}, {"date": "2026-01-15", "close": 9.22, "volume": 2699390.0}, {"date": "2026-01-16", "close": 8.87, "volume": 2880028.0}, {"date": "2026-01-20", "close": 8.7, "volume": 3078408.0}, {"date": "2026-01-21", "close": 8.49, "volume": 3214626.0}, {"date": "2026-01-22", "close": 8.84, "volume": 3217347.0}, {"date": "2026-01-23", "close": 8.77, "volume": 2538804.0}, {"date": "2026-01-26", "close": 9.0, "volume": 2202760.0}, {"date": "2026-01-27", "close": 8.88, "volume": 1818007.0}, {"date": "2026-01-28", "close": 9.32, "volume": 5883047.0}, {"date": "2026-01-29", "close": 9.11, "volume": 3961078.0}, {"date": "2026-01-30", "close": 8.89, "volume": 22100200.0}, {"date": "2026-02-02", "close": 9.12, "volume": 3408385.0}, {"date": "2026-02-03", "close": 7.325, "volume": 9611983.0}, {"date": "2026-02-04", "close": 7.655, "volume": 8469517.0}, {"date": "2026-02-05", "close": 7.81, "volume": 5601555.0}, {"date": "2026-02-06", "close": 8.05, "volume": 3465745.0}, {"date": "2026-02-09", "close": 7.91, "volume": 3930517.0}, {"date": "2026-02-10", "close": 7.69, "volume": 4169926.0}, {"date": "2026-02-11", "close": 7.11, "volume": 3496189.0}, {"date": "2026-02-12", "close": 6.66, "volume": 3144334.0}, {"date": "2026-02-13", "close": 6.87, "volume": 2808975.0}, {"date": "2026-02-17", "close": 6.86, "volume": 2564307.0}, {"date": "2026-02-18", "close": 6.97, "volume": 1954527.0}, {"date": "2026-02-19", "close": 7.05, "volume": 5437709.0}, {"date": "2026-02-20", "close": 6.56, "volume": 7231506.0}, {"date": "2026-02-23", "close": 6.23, "volume": 4017684.0}, {"date": "2026-02-24", "close": 6.39, "volume": 5445129.0}, {"date": "2026-02-25", "close": 6.55, "volume": 2854946.0}, {"date": "2026-02-26", "close": 7.01, "volume": 3814994.0}, {"date": "2026-02-27", "close": 7.03, "volume": 3766823.0}, {"date": "2026-03-02", "close": 6.92, "volume": 3164837.0}, {"date": "2026-03-03", "close": 6.95, "volume": 2401965.0}, {"date": "2026-03-04", "close": 6.64, "volume": 3661795.0}, {"date": "2026-03-05", "close": 6.78, "volume": 2896937.0}, {"date": "2026-03-06", "close": 6.67, "volume": 1912631.0}, {"date": "2026-03-09", "close": 6.46, "volume": 2170052.0}, {"date": "2026-03-10", "close": 6.3, "volume": 2022638.0}, {"date": "2026-03-11", "close": 6.29, "volume": 1933926.0}, {"date": "2026-03-12", "close": 6.16, "volume": 2515165.0}, {"date": "2026-03-13", "close": 6.17, "volume": 1510338.0}, {"date": "2026-03-16", "close": 6.1, "volume": 2168616.0}, {"date": "2026-03-17", "close": 6.27, "volume": 2159655.0}, {"date": "2026-03-18", "close": 6.26, "volume": 2137805.0}, {"date": "2026-03-19", "close": 6.16, "volume": 1991958.0}, {"date": "2026-03-20", "close": 6.19, "volume": 4569039.0}, {"date": "2026-03-23", "close": 6.28, "volume": 2081684.0}, {"date": "2026-03-24", "close": 5.98, "volume": 3911976.0}, {"date": "2026-03-25", "close": 5.93, "volume": 2333168.0}, {"date": "2026-03-26", "close": 5.79, "volume": 1977861.0}, {"date": "2026-03-27", "close": 5.48, "volume": 2422230.0}, {"date": "2026-03-30", "close": 5.69, "volume": 3477025.0}, {"date": "2026-03-31", "close": 5.67, "volume": 3145701.0}, {"date": "2026-04-01", "close": 5.7, "volume": 2458823.0}, {"date": "2026-04-02", "close": 5.83, "volume": 2629645.0}, {"date": "2026-04-06", "close": 6.08, "volume": 2718827.0}, {"date": "2026-04-07", "close": 5.99, "volume": 2612653.0}, {"date": "2026-04-08", "close": 5.93, "volume": 3611433.0}, {"date": "2026-04-09", "close": 5.66, "volume": 2715858.0}, {"date": "2026-04-10", "close": 5.61, "volume": 2666110.0}, {"date": "2026-04-13", "close": 5.91, "volume": 3714399.0}, {"date": "2026-04-14", "close": 6.01, "volume": 5473924.0}, {"date": "2026-04-15", "close": 6.24, "volume": 2998501.0}, {"date": "2026-04-16", "close": 6.34, "volume": 2794255.0}, {"date": "2026-04-17", "close": 6.49, "volume": 1606997.0}, {"date": "2026-04-20", "close": 6.57, "volume": 1844012.0}, {"date": "2026-04-21", "close": 6.55, "volume": 1531587.0}, {"date": "2026-04-22", "close": 6.61, "volume": 1553012.0}, {"date": "2026-04-23", "close": 6.25, "volume": 1700183.0}, {"date": "2026-04-24", "close": 6.31, "volume": 1680596.0}, {"date": "2026-04-27", "close": 6.46, "volume": 2100051.0}, {"date": "2026-04-28", "close": 6.55, "volume": 1540714.0}, {"date": "2026-04-29", "close": 6.47, "volume": 2182205.0}, {"date": "2026-04-30", "close": 6.45, "volume": 1788032.0}, {"date": "2026-05-01", "close": 6.74, "volume": 1966671.0}, {"date": "2026-05-04", "close": 6.79, "volume": 2379869.0}, {"date": "2026-05-05", "close": 6.71, "volume": 2294658.0}, {"date": "2026-05-06", "close": 6.28, "volume": 3300566.0}, {"date": "2026-05-07", "close": 6.07, "volume": 5705021.0}, {"date": "2026-05-08", "close": 6.13, "volume": 3512706.0}, {"date": "2026-05-11", "close": 6.1, "volume": 3095931.0}, {"date": "2026-05-12", "close": 6.16, "volume": 7895521.0}, {"date": "2026-05-13", "close": 5.91, "volume": 4848970.0}, {"date": "2026-05-14", "close": 5.88, "volume": 2861816.0}, {"date": "2026-05-15", "close": 6.0, "volume": 3002083.0}, {"date": "2026-05-18", "close": 6.58, "volume": 4270632.0}, {"date": "2026-05-19", "close": 6.37, "volume": 4191526.0}, {"date": "2026-05-20", "close": 6.43, "volume": 3222725.0}, {"date": "2026-05-21", "close": 6.45, "volume": 2206096.0}, {"date": "2026-05-22", "close": 6.36, "volume": 1809574.0}, {"date": "2026-05-26", "close": 6.4, "volume": 2104103.0}, {"date": "2026-05-27", "close": 6.39, "volume": 2203951.0}, {"date": "2026-05-28", "close": 6.29, "volume": 3550348.0}, {"date": "2026-05-29", "close": 6.29, "volume": 2944066.0}, {"date": "2026-06-01", "close": 6.68, "volume": 2707664.0}, {"date": "2026-06-02", "close": 6.53, "volume": 3773789.0}, {"date": "2026-06-03", "close": 6.05, "volume": 2053824.0}, {"date": "2026-06-04", "close": 5.8, "volume": 3574769.0}, {"date": "2026-06-05", "close": 5.74, "volume": 2413728.0}, {"date": "2026-06-08", "close": 5.61, "volume": 1877499.0}, {"date": "2026-06-09", "close": 5.61, "volume": 1378406.0}, {"date": "2026-06-10", "close": 5.87, "volume": 2495509.0}, {"date": "2026-06-11", "close": 5.91, "volume": 2050844.0}, {"date": "2026-06-12", "close": 5.91, "volume": 1816517.0}, {"date": "2026-06-15", "close": 5.98, "volume": 2179713.0}, {"date": "2026-06-16", "close": 6.0, "volume": 1564922.0}, {"date": "2026-06-17", "close": 5.57, "volume": 2302619.0}, {"date": "2026-06-18", "close": 5.5, "volume": 4388904.0}, {"date": "2026-06-22", "close": 5.48, "volume": 4119881.0}, {"date": "2026-06-23", "close": 5.67, "volume": 2852147.0}, {"date": "2026-06-24", "close": 5.86, "volume": 3270088.0}, {"date": "2026-06-25", "close": 5.73, "volume": 2257807.0}, {"date": "2026-06-26", "close": 6.07, "volume": 3636993.0}, {"date": "2026-06-29", "close": 6.11, "volume": 2429070.0}, {"date": "2026-06-30", "close": 6.13, "volume": 1270373.0}, {"date": "2026-07-01", "close": 6.55, "volume": 2828406.0}, {"date": "2026-07-02", "close": 6.92, "volume": 2798323.0}, {"date": "2026-07-06", "close": 7.04, "volume": 2895433.0}, {"date": "2026-07-07", "close": 7.33, "volume": 3281841.0}, {"date": "2026-07-08", "close": 7.28, "volume": 5456468.0}, {"date": "2026-07-09", "close": 7.21, "volume": 2000243.0}, {"date": "2026-07-10", "close": 7.25, "volume": 4051165.0}, {"date": "2026-07-13", "close": 7.72, "volume": 3512348.0}, {"date": "2026-07-14", "close": 7.47, "volume": 2173652.0}, {"date": "2026-07-15", "close": 7.8, "volume": 2486299.0}, {"date": "2026-07-16", "close": 7.88, "volume": 2646761.0}, {"date": "2026-07-17", "close": 7.72, "volume": 2217298.0}, {"date": "2026-07-20", "close": 7.7, "volume": 1684698.0}, {"date": "2026-07-21", "close": 7.335, "volume": 2485542.0}, {"date": "2026-07-22", "close": 7.08, "volume": 1515580.0}, {"date": "2026-07-23", "close": 7.05, "volume": 2126940.0}, {"date": "2026-07-24", "close": 7.18, "volume": 1450387.0}, {"date": "2026-07-27", "close": 7.56, "volume": 1709263.0}, {"date": "2026-07-28", "close": 8.08, "volume": 2415803.0}, {"date": "2026-07-29", "close": 8.42, "volume": 2351547.0}, {"date": "2026-07-30", "close": 7.86, "volume": 1601331.0}, {"date": "2026-07-31", "close": 7.87, "volume": 1864981.0}, {"date": "2026-08-03", "close": 8.25, "volume": 2135347.0}, {"date": "2026-08-04", "close": 8.4, "volume": 1700760.0}, {"date": "2026-08-05", "close": 8.1, "volume": 2383564.0}, {"date": "2026-08-06", "close": 5.665, "volume": 13055910.0}, {"date": "2026-08-07", "close": 5.77, "volume": 6628120.0}], "refreshing": true}