{"ticker": "ARRY", "overview": {"cik": "1820721", "ticker": "ARRY", "name": "Array Technologies, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000573", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342427", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001352662-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001535929-26-000155", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053517", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053342", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005556", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306194", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001628280-26-044423", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039216", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037190", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037188", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037185", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037182", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037180", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037178", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037176", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037173", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036881", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001140361-26-020343", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031453", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031282", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0001535929-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000481", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001520354-26-000031", "price_sensitive": false}]}, "description": "Array Technologies, Inc. trades as ARRY on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 148 insider filings for the company, from October 2020 to December 2024. Across those, 8 insiders disclosed 7 open-market purchases totalling $1.08M against 12 sales totalling $3.26B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 1082905.6539999999, "sell_n": 12, "sell_sum": 3260381292.335, "net": -3259298386.681, "insiders": 8, "first_date": "2020-10-19", "last_date": "2024-12-16"}, "metrics": {"ticker": "ARRY", "has_prices": true, "as_of": "2026-08-07", "last": 5.55, "prev_close": 5.25, "change": 0.2999999999999998, "change_pct": 0.057142857142857106, "session_volume": 10792340.0, "vwap_5": 5.555961822187467, "vwap_20": 5.640977448758537, "vwap_60": 7.008371374205612, "vwap_250": 8.139365932129287, "high_52w": 11.96, "low_52w": 4.81, "avg_volume_20": 7776846.8, "sessions": 400, "market_cap": {"value": 854742690.6, "shares": 154007692.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003756", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 12% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002012383-26-003756-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9583}, {"id": "13DG-0000080255-26-000573", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. takes a 5.6% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0000080255-26-000573-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001193125-26-342427", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 8.4% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001193125-26-342427-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}, {"id": "13DG-0001352662-26-000009", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 7.73% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001352662-26-000009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001535929-26-000155", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 5.1% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001535929-26-000155-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001445546-26-005556", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. takes a 6.76% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001445546-26-005556-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180943}, {"id": "0001628280-26-037173", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Carolyne Murff", "who_key": "Murff Carolyne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037173/0001628280-26-037173-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-037176", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Troy Alstead", "who_key": "Alstead Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037176/0001628280-26-037176-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-037178", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Orlando D. Ashford", "who_key": "ASHFORD ORLANDO D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037178/0001628280-26-037178-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-037180", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Emily Rachel Cohen", "who_key": "Cohen Emily Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037180/0001628280-26-037180-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-037182", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "John Bradford Forth", "who_key": "Forth John Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037182/0001628280-26-037182-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-037185", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Jayanthi Iyengar", "who_key": "Iyengar Jayanthi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037185/0001628280-26-037185-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-037188", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Tracy C. Jokinen", "who_key": "Jokinen Tracy C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037188/0001628280-26-037188-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "0001628280-26-037190", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Gerrard Schmid", "who_key": "Schmid Gerrard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026037190/0001628280-26-037190-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241423}, {"id": "13DG-0001535929-26-000071", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. takes a 6.1% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001535929-26-000071-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261583}, {"id": "13DG-0002052113-26-000481", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 8.2% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002052113-26-000481-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267343}, {"id": "13DG-0002100119-26-000089", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. crosses 5% of ARRY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002100119-26-000089-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0001520354-26-000031", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. adjusts its stake in ARRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001520354-26-000031-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002052113-26-000426", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. adjusts its stake in ARRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002052113-26-000426-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002100121-26-000108", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. crosses 5% of ARRY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002100121-26-000108-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271663}, {"id": "0001628280-26-019959", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Kevin G. Hostetler", "who_key": "Hostetler Kevin G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 461889.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026019959/0001628280-26-019959-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330703}, {"id": "0001628280-26-019961", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "H. Keith Jennings", "who_key": "Jennings H. Keith", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79672.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026019961/0001628280-26-019961-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330703}, {"id": "0001628280-26-019963", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Neil Manning", "who_key": "Manning Neil", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46722.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026019963/0001628280-26-019963-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330703}, {"id": "0001628280-26-019965", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Terrance L. Collins", "who_key": "Collins Terrance L", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50022.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026019965/0001628280-26-019965-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330703}, {"id": "0001628280-26-019967", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Gina K. Gunning", "who_key": "Gunning Gina K", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40316.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026019967/0001628280-26-019967-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330703}, {"id": "0001628280-26-019969", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "James Zhu", "who_key": "Zhu James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22535.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026019969/0001628280-26-019969-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330703}, {"id": "0001628280-26-018301", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Terrance L. Collins", "who_key": "Collins Terrance L", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19162.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026018301/0001628280-26-018301-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339343}, {"id": "0001628280-26-018303", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Kevin G. Hostetler", "who_key": "Hostetler Kevin G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 103319.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026018303/0001628280-26-018303-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339343}, {"id": "0001628280-26-018305", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "H. Keith Jennings", "who_key": "Jennings H. Keith", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026018305/0001628280-26-018305-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339343}, {"id": "0001628280-26-018307", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Neil Manning", "who_key": "Manning Neil", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17754.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on ARRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000162828026018307/0001628280-26-018307-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339343}], "recent_buys": [{"id": "0001820721-24-000083", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Neil Manning", "who_key": "Manning Neil", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29697.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President buys $30K of ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072124000083/0001820721-24-000083-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988783}, {"id": "0001820721-24-000078", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Kevin G. Hostetler", "who_key": "Hostetler Kevin G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100037.90999999999, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO buys $100K of ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072124000078/0001820721-24-000078-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033423}, {"id": "0001820721-22-000120", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Gerrard Schmid", "who_key": "Schmid Gerrard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151650.1, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000120/0001820721-22-000120-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202703}, {"id": "0001820721-22-000118", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Nipul M. Patel", "who_key": "Patel Nipul M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100091.544, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000118/0001820721-22-000118-index.htm", "trade_date": "2022-08-16", "timestamp": "2022-08-16", "mins": 2217103}, {"id": "0001820721-22-000071", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Kevin G. Hostetler", "who_key": "Hostetler Kevin G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 499875.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 6 buying ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000071/0001820721-22-000071-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316463}, {"id": "0001820721-22-000116", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Erica Brinker", "who_key": "Brinker Erica", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7672.5, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders now buying ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000116/0001820721-22-000116-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349583}, {"id": "0001820721-21-000074", "src": "INSIDERS", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Gerrard Schmid", "who_key": "Schmid Gerrard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 193881.59999999998, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 6 insiders into ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072121000074/0001820721-21-000074-index.htm", "trade_date": "2021-08-25", "timestamp": "2021-08-25", "mins": 2729743}], "institutional": [{"id": "13DG-0002012383-26-003756", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 12% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002012383-26-003756-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9583}, {"id": "13DG-0000080255-26-000573", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. takes a 5.6% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0000080255-26-000573-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001193125-26-342427", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 8.4% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001193125-26-342427-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}, {"id": "13DG-0001352662-26-000009", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 7.73% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001352662-26-000009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001535929-26-000155", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 5.1% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001535929-26-000155-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001445546-26-005556", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. takes a 6.76% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001445546-26-005556-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001535929-26-000071", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. takes a 6.1% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001535929-26-000071-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261583}, {"id": "13DG-0002052113-26-000481", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. moves to a 8.2% passive stake in ARRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002052113-26-000481-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267343}, {"id": "13DG-0002100119-26-000089", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. crosses 5% of ARRY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002100119-26-000089-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0001520354-26-000031", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. adjusts its stake in ARRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0001520354-26-000031-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002052113-26-000426", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. adjusts its stake in ARRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002052113-26-000426-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002100121-26-000108", "src": "13DG", "ticker": "ARRY", "cik": "1820721", "company": "Array Technologies, Inc.", "company_raw": "Array Technologies, Inc.", "who": "Array Technologies, Inc.", "who_key": "Array Technologies, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Array Technologies, Inc. crosses 5% of ARRY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/0002100121-26-000108-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271663}], "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": "Array Technologies, Inc. - Common Stock", "new_value": "Array Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820721", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820721", "applied": 1, "detected_at": "2026-09-10T10:05:26.197067"}]}, "key_people": [{"who": "ATI Investment Parent, LLC", "who_key": "ATI Investment Parent, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3258226381.61, "net": -3258226381.61, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 965996694.11, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000089924321013473/0000899243-21-013473-index.htm"}, {"action": "SELL", "amount": 1244479687.5, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924320032931/0000899243-20-032931-index.htm"}, {"action": "SELL", "amount": 1047750000.0, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924320028604/0000899243-20-028604-index.htm"}], "latest": {"action": "SELL", "amount": 965996694.11, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000089924321013473/0000899243-21-013473-index.htm"}}, {"who": "Nipul M. Patel", "who_key": "Patel Nipul M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100091.544, "sold": 1262190.1600000001, "net": -1162098.6160000002, "trades": 2, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1262190.1600000001, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072123000160/0001820721-23-000160-index.htm"}, {"action": "BUY", "amount": 100091.544, "date": "2022-08-16", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000118/0001820721-22-000118-index.htm"}], "latest": {"action": "SELL", "amount": 1262190.1600000001, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072123000160/0001820721-23-000160-index.htm"}}, {"who": "Kevin G. Hostetler", "who_key": "Hostetler Kevin G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 599912.91, "sold": 100564.8, "net": 499348.11000000004, "trades": 3, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 100037.90999999999, "date": "2024-11-15", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072124000078/0001820721-24-000078-index.htm"}, {"action": "SELL", "amount": 100564.8, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072124000036/0001820721-24-000036-index.htm"}, {"action": "BUY", "amount": 499875.0, "date": "2022-06-08", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000071/0001820721-22-000071-index.htm"}], "latest": {"action": "BUY", "amount": 100037.90999999999, "date": "2024-11-15", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072124000078/0001820721-24-000078-index.htm"}}, {"who": "Tyson Hottinger", "who_key": "Hottinger Tyson", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 652505.674, "net": -652505.674, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 187825.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072123000164/0001820721-23-000164-index.htm"}, {"action": "SELL", "amount": 198220.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072123000159/0001820721-23-000159-index.htm"}, {"action": "SELL", "amount": 176292.0, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000148/0001820721-22-000148-index.htm"}, {"action": "SELL", "amount": 90168.674, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000073/0001820721-22-000073-index.htm"}], "latest": {"action": "SELL", "amount": 187825.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072123000164/0001820721-23-000164-index.htm"}}, {"who": "Gerrard Schmid", "who_key": "Schmid Gerrard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 345531.69999999995, "sold": 0, "net": 345531.69999999995, "trades": 2, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 151650.1, "date": "2022-08-26", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000120/0001820721-22-000120-index.htm"}, {"action": "BUY", "amount": 193881.59999999998, "date": "2021-08-25", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072121000074/0001820721-21-000074-index.htm"}], "latest": {"action": "BUY", "amount": 151650.1, "date": "2022-08-26", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000120/0001820721-22-000120-index.htm"}}, {"who": "Kenneth R. Stacherski", "who_key": "Stacherski Kenneth R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 89839.366, "net": -89839.366, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24408.837999999996, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000122/0001820721-22-000122-index.htm"}, {"action": "SELL", "amount": 65430.528, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000092/0001820721-22-000092-index.htm"}], "latest": {"action": "SELL", "amount": 24408.837999999996, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000122/0001820721-22-000122-index.htm"}}, {"who": "Erica Brinker", "who_key": "Brinker Erica", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7672.5, "sold": 49810.725000000006, "net": -42138.225000000006, "trades": 2, "top_score": 30.3, "lean": "selling", "history": [{"action": "SELL", "amount": 49810.725000000006, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000083/0001820721-22-000083-index.htm"}, {"action": "BUY", "amount": 7672.5, "date": "2022-05-16", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000116/0001820721-22-000116-index.htm"}], "latest": {"action": "SELL", "amount": 49810.725000000006, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072122000083/0001820721-22-000083-index.htm"}}, {"who": "Neil Manning", "who_key": "Manning Neil", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 29697.0, "sold": 0, "net": 29697.0, "trades": 1, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 29697.0, "date": "2024-12-16", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072124000083/0001820721-24-000083-index.htm"}], "latest": {"action": "BUY", "amount": 29697.0, "date": "2024-12-16", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1820721/000182072124000083/0001820721-24-000083-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000573", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342427", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001352662-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001535929-26-000155", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053517", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053342", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005556", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306194", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001628280-26-044423", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039216", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037190", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037188", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037185", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037182", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037180", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037178", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037176", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037173", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036881", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001140361-26-020343", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031453", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031282", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0001535929-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000481", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001520354-26-000031", "price_sensitive": false}], "performance": {"ticker": "ARRY", "has_prices": true, "summary": {"n": 7, "avg": -0.44153951601709795, "win_rate": 0.14285714285714285, "best": 0.07558139534883715, "worst": -0.747612551159618, "as_of": "2026-08-07"}, "buys": [{"who": "Manning Neil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 29697.0, "date": "2024-12-16", "score": 41.5, "ref_price": 5.16, "return": 0.07558139534883715}, {"who": "Hostetler Kevin G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100037.90999999999, "date": "2024-11-15", "score": 49.7, "ref_price": 6.85, "return": -0.1897810218978102}, {"who": "Schmid Gerrard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151650.1, "date": "2022-08-26", "score": 44.3, "ref_price": 21.52, "return": -0.7421003717472119}, {"who": "Patel Nipul M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 100091.544, "date": "2022-08-16", "score": 47.2, "ref_price": 21.99, "return": -0.747612551159618}, {"who": "Hostetler Kevin G.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 499875.0, "date": "2022-06-08", "score": 62.6, "ref_price": 13.42, "return": -0.5864381520119225}, {"who": "Brinker Erica", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 7672.5, "date": "2022-05-16", "score": 30.3, "ref_price": 6.93, "return": -0.19913419913419914}, {"who": "Schmid Gerrard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193881.59999999998, "date": "2021-08-25", "score": 42.5, "ref_price": 18.58, "return": -0.7012917115177609}]}, "price_series": [{"date": "2020-10-15", "close": 36.45, "volume": 33963410.0}, {"date": "2020-10-16", "close": 38.95, "volume": 12257930.0}, {"date": "2020-10-19", "close": 38.95, "volume": 3539564.0}, {"date": "2020-10-20", "close": 38.5, "volume": 2853178.0}, {"date": "2020-10-21", "close": 39.34, "volume": 8694243.0}, {"date": "2020-10-22", "close": 43.94, "volume": 3239954.0}, {"date": "2020-10-23", "close": 42.0, "volume": 3298250.0}, {"date": "2020-10-26", "close": 39.5, "volume": 1965400.0}, {"date": "2020-10-27", "close": 38.0, "volume": 1637187.0}, {"date": "2020-10-28", "close": 37.46, "volume": 1858854.0}, {"date": "2020-10-29", "close": 37.81, "volume": 899113.0}, {"date": "2020-10-30", "close": 36.85, "volume": 1181031.0}, {"date": "2020-11-02", "close": 36.78, "volume": 993068.0}, {"date": "2020-11-03", "close": 37.57, "volume": 2321886.0}, {"date": "2020-11-04", "close": 35.94, "volume": 2016444.0}, {"date": "2020-11-05", "close": 39.34, "volume": 2281591.0}, {"date": "2020-11-06", "close": 44.81, "volume": 3274749.0}, {"date": "2020-11-09", "close": 42.0, "volume": 2445184.0}, {"date": "2020-11-10", "close": 39.7, "volume": 2271495.0}, {"date": "2020-11-11", "close": 39.16, "volume": 588473.0}, {"date": "2020-11-12", "close": 37.63, "volume": 693945.0}, {"date": "2020-11-13", "close": 38.47, "volume": 813876.0}, {"date": "2020-11-16", "close": 39.32, "volume": 789384.0}, {"date": "2020-11-17", "close": 40.05, "volume": 854282.0}, {"date": "2020-11-18", "close": 41.97, "volume": 1853162.0}, {"date": "2020-11-19", "close": 42.7, "volume": 498723.0}, {"date": "2020-11-20", "close": 45.1, "volume": 813764.0}, {"date": "2020-11-23", "close": 45.1, "volume": 1083143.0}, {"date": "2020-11-24", "close": 46.2, "volume": 1604001.0}, {"date": "2020-11-25", "close": 47.43, "volume": 695016.0}, {"date": "2020-11-27", "close": 47.11, "volume": 590007.0}, {"date": "2020-11-30", "close": 45.58, "volume": 1008327.0}, {"date": "2020-12-01", "close": 40.6, "volume": 2218971.0}, {"date": "2020-12-02", "close": 37.6, "volume": 3028650.0}, {"date": "2020-12-03", "close": 35.85, "volume": 12618850.0}, {"date": "2020-12-04", "close": 34.09, "volume": 4500638.0}, {"date": "2020-12-07", "close": 35.18, "volume": 3078922.0}, {"date": "2020-12-08", "close": 36.57, "volume": 3813703.0}, {"date": "2020-12-09", "close": 36.12, "volume": 3931858.0}, {"date": "2020-12-10", "close": 36.1, "volume": 1867183.0}, {"date": "2020-12-11", "close": 36.47, "volume": 1598002.0}, {"date": "2020-12-14", "close": 36.95, "volume": 2398408.0}, {"date": "2020-12-15", "close": 38.64, "volume": 2508178.0}, {"date": "2020-12-16", "close": 40.49, "volume": 2643815.0}, {"date": "2020-12-17", "close": 41.91, "volume": 2126885.0}, {"date": "2020-12-18", "close": 42.0, "volume": 9525697.0}, {"date": "2020-12-21", "close": 43.08, "volume": 1772643.0}, {"date": "2020-12-22", "close": 44.27, "volume": 2446529.0}, {"date": "2020-12-23", "close": 45.1, "volume": 2852828.0}, {"date": "2020-12-24", "close": 44.18, "volume": 1311965.0}, {"date": "2020-12-28", "close": 43.41, "volume": 2053148.0}, {"date": "2020-12-29", "close": 42.44, "volume": 1880042.0}, {"date": "2020-12-30", "close": 43.47, "volume": 2848064.0}, {"date": "2020-12-31", "close": 43.14, "volume": 961321.0}, {"date": "2021-01-04", "close": 42.42, "volume": 1564089.0}, {"date": "2021-01-05", "close": 41.91, "volume": 1579870.0}, {"date": "2021-01-06", "close": 47.04, "volume": 3490057.0}, {"date": "2021-01-07", "close": 49.7, "volume": 2378583.0}, {"date": "2021-01-08", "close": 50.76, "volume": 2550819.0}, {"date": "2021-01-11", "close": 51.0, "volume": 1468671.0}, {"date": "2021-01-12", "close": 51.01, "volume": 1530857.0}, {"date": "2021-01-13", "close": 49.5, "volume": 1107334.0}, {"date": "2021-01-14", "close": 48.46, "volume": 1579640.0}, {"date": "2021-01-15", "close": 45.93, "volume": 1411741.0}, {"date": "2021-01-19", "close": 48.36, "volume": 1339000.0}, {"date": "2021-01-20", "close": 48.2, "volume": 1086424.0}, {"date": "2021-01-21", "close": 49.7, "volume": 1102689.0}, {"date": "2021-01-22", "close": 51.05, "volume": 1261321.0}, {"date": "2021-01-25", "close": 48.36, "volume": 1664120.0}, {"date": "2021-01-26", "close": 45.91, "volume": 1141895.0}, {"date": "2021-01-27", "close": 41.28, "volume": 2261054.0}, {"date": "2021-01-28", "close": 42.26, "volume": 1574849.0}, {"date": "2021-01-29", "close": 40.76, "volume": 1421519.0}, {"date": "2021-02-01", "close": 41.03, "volume": 1133292.0}, {"date": "2021-02-02", "close": 43.37, "volume": 1988624.0}, {"date": "2021-02-03", "close": 43.08, "volume": 895302.0}, {"date": "2021-02-04", "close": 43.98, "volume": 1571022.0}, {"date": "2021-02-05", "close": 43.81, "volume": 1010116.0}, {"date": "2021-02-08", "close": 43.89, "volume": 1088559.0}, {"date": "2021-02-09", "close": 44.05, "volume": 1465598.0}, {"date": "2021-02-10", "close": 44.12, "volume": 1782385.0}, {"date": "2021-02-11", "close": 44.15, "volume": 850633.0}, {"date": "2021-02-12", "close": 44.34, "volume": 1085561.0}, {"date": "2021-02-16", "close": 43.47, "volume": 1055378.0}, {"date": "2021-02-17", "close": 41.96, "volume": 1612620.0}, {"date": "2021-02-18", "close": 40.53, "volume": 1510300.0}, {"date": "2021-02-19", "close": 40.06, "volume": 1437118.0}, {"date": "2021-02-22", "close": 38.5, "volume": 2338230.0}, {"date": "2021-02-23", "close": 38.94, "volume": 2018463.0}, {"date": "2021-02-24", "close": 39.44, "volume": 1252343.0}, {"date": "2021-02-25", "close": 38.08, "volume": 1972154.0}, {"date": "2021-02-26", "close": 37.08, "volume": 1303488.0}, {"date": "2021-03-01", "close": 39.9, "volume": 1615683.0}, {"date": "2021-03-02", "close": 38.1, "volume": 1028427.0}, {"date": "2021-03-03", "close": 37.1, "volume": 2131921.0}, {"date": "2021-03-04", "close": 35.55, "volume": 1921172.0}, {"date": "2021-03-05", "close": 34.22, "volume": 2781790.0}, {"date": "2021-03-08", "close": 33.3, "volume": 1495631.0}, {"date": "2021-03-09", "close": 35.03, "volume": 2218577.0}, {"date": "2021-03-10", "close": 33.52, "volume": 4083632.0}, {"date": "2021-03-11", "close": 35.07, "volume": 2073632.0}, {"date": "2021-03-12", "close": 34.56, "volume": 1598891.0}, {"date": "2021-03-15", "close": 35.35, "volume": 3110834.0}, {"date": "2021-03-16", "close": 35.94, "volume": 2235848.0}, {"date": "2021-03-17", "close": 31.61, "volume": 6494170.0}, {"date": "2021-03-18", "close": 29.64, "volume": 5195813.0}, {"date": "2021-03-19", "close": 29.65, "volume": 25613660.0}, {"date": "2021-03-22", "close": 30.0, "volume": 3505257.0}, {"date": "2021-03-23", "close": 29.11, "volume": 5225830.0}, {"date": "2021-03-24", "close": 27.65, "volume": 5404536.0}, {"date": "2021-03-25", "close": 28.0, "volume": 3810571.0}, {"date": "2021-03-26", "close": 28.46, "volume": 3679309.0}, {"date": "2021-03-29", "close": 27.23, "volume": 2296046.0}, {"date": "2021-03-30", "close": 29.21, "volume": 2558866.0}, {"date": "2021-03-31", "close": 29.82, "volume": 2108908.0}, {"date": "2021-04-01", "close": 30.02, "volume": 2492540.0}, {"date": "2021-04-05", "close": 28.27, "volume": 1755228.0}, {"date": "2021-04-06", "close": 29.29, "volume": 1618131.0}, {"date": "2021-04-07", "close": 29.51, "volume": 1613906.0}, {"date": "2021-04-08", "close": 30.22, "volume": 1459993.0}, {"date": "2021-04-09", "close": 29.82, "volume": 895838.0}, {"date": "2021-04-12", "close": 29.57, "volume": 2216365.0}, {"date": "2021-04-13", "close": 29.1, "volume": 1597239.0}, {"date": "2021-04-14", "close": 29.02, "volume": 2191461.0}, {"date": "2021-04-15", "close": 26.66, "volume": 3848141.0}, {"date": "2021-04-16", "close": 27.72, "volume": 3865324.0}, {"date": "2021-04-19", "close": 26.64, "volume": 1816900.0}, {"date": "2021-04-20", "close": 26.23, "volume": 1407135.0}, {"date": "2021-04-21", "close": 27.62, "volume": 1555408.0}, {"date": "2021-04-22", "close": 29.17, "volume": 2990211.0}, {"date": "2021-04-23", "close": 29.37, "volume": 1484541.0}, {"date": "2021-04-26", "close": 29.53, "volume": 1028391.0}, {"date": "2021-04-27", "close": 30.63, "volume": 2447561.0}, {"date": "2021-04-28", "close": 29.25, "volume": 1417569.0}, {"date": "2021-04-29", "close": 29.44, "volume": 1023869.0}, {"date": "2021-04-30", "close": 28.16, "volume": 2221647.0}, {"date": "2021-05-03", "close": 27.34, "volume": 978091.0}, {"date": "2021-05-04", "close": 25.54, "volume": 2776259.0}, {"date": "2021-05-05", "close": 24.88, "volume": 2294782.0}, {"date": "2021-05-06", "close": 25.35, "volume": 2341548.0}, {"date": "2021-05-07", "close": 25.36, "volume": 1568670.0}, {"date": "2021-05-10", "close": 24.88, "volume": 1408297.0}, {"date": "2021-05-11", "close": 24.95, "volume": 2280900.0}, {"date": "2021-05-12", "close": 13.46, "volume": 42949820.0}, {"date": "2021-05-13", "close": 14.45, "volume": 21736500.0}, {"date": "2021-05-14", "close": 14.23, "volume": 9737741.0}, {"date": "2021-05-17", "close": 14.25, "volume": 6584288.0}, {"date": "2021-05-18", "close": 14.0, "volume": 4972457.0}, {"date": "2021-05-19", "close": 14.57, "volume": 5571710.0}, {"date": "2021-05-20", "close": 15.24, "volume": 5776647.0}, {"date": "2021-05-21", "close": 16.12, "volume": 5379164.0}, {"date": "2021-05-24", "close": 15.56, "volume": 4731166.0}, {"date": "2021-05-25", "close": 15.3, "volume": 3028495.0}, {"date": "2021-05-26", "close": 15.87, "volume": 3571609.0}, {"date": "2021-05-27", "close": 16.1, "volume": 4019843.0}, {"date": "2021-05-28", "close": 16.3, "volume": 5161765.0}, {"date": "2021-06-01", "close": 16.32, "volume": 2126867.0}, {"date": "2021-06-02", "close": 15.8, "volume": 2952345.0}, {"date": "2021-06-03", "close": 15.27, "volume": 2371889.0}, {"date": "2021-06-04", "close": 15.03, "volume": 2375332.0}, {"date": "2021-06-07", "close": 15.55, "volume": 3389810.0}, {"date": "2021-06-08", "close": 16.35, "volume": 3738119.0}, {"date": "2021-06-09", "close": 15.65, "volume": 3204557.0}, {"date": "2021-06-10", "close": 16.33, "volume": 5819414.0}, {"date": "2021-06-11", "close": 16.15, "volume": 2332214.0}, {"date": "2021-06-14", "close": 16.09, "volume": 2174875.0}, {"date": "2021-06-15", "close": 15.4, "volume": 2636221.0}, {"date": "2021-06-16", "close": 16.05, "volume": 4305473.0}, {"date": "2021-06-17", "close": 16.24, "volume": 2981144.0}, {"date": "2021-06-18", "close": 16.21, "volume": 5250930.0}, {"date": "2021-06-21", "close": 15.56, "volume": 2875637.0}, {"date": "2021-06-22", "close": 15.65, "volume": 2134748.0}, {"date": "2021-06-23", "close": 15.75, "volume": 5955985.0}, {"date": "2021-06-24", "close": 15.64, "volume": 2780141.0}, {"date": "2021-06-25", "close": 15.78, "volume": 19216470.0}, {"date": "2021-06-28", "close": 16.57, "volume": 3903150.0}, {"date": "2021-06-29", "close": 16.29, "volume": 5173184.0}, {"date": "2021-06-30", "close": 15.6, "volume": 5635092.0}, {"date": "2021-07-01", "close": 16.14, "volume": 3163486.0}, {"date": "2021-07-02", "close": 15.79, "volume": 1785275.0}, {"date": "2021-07-06", "close": 15.94, "volume": 2553501.0}, {"date": "2021-07-07", "close": 16.16, "volume": 2752487.0}, {"date": "2021-07-08", "close": 15.85, "volume": 3362385.0}, {"date": "2021-07-09", "close": 15.92, "volume": 2241525.0}, {"date": "2021-07-12", "close": 15.92, "volume": 2630589.0}, {"date": "2021-07-13", "close": 15.56, "volume": 1632950.0}, {"date": "2021-07-14", "close": 14.36, "volume": 2854607.0}, {"date": "2021-07-15", "close": 13.82, "volume": 3200614.0}, {"date": "2021-07-16", "close": 13.54, "volume": 3269515.0}, {"date": "2021-07-19", "close": 13.25, "volume": 3074862.0}, {"date": "2021-07-20", "close": 14.09, "volume": 4288787.0}, {"date": "2021-07-21", "close": 14.28, "volume": 2102279.0}, {"date": "2021-07-22", "close": 14.11, "volume": 1184775.0}, {"date": "2021-07-23", "close": 13.65, "volume": 1874318.0}, {"date": "2021-07-26", "close": 13.08, "volume": 3008423.0}, {"date": "2021-07-27", "close": 13.2, "volume": 2575012.0}, {"date": "2021-07-28", "close": 13.65, "volume": 2082016.0}, {"date": "2021-07-29", "close": 13.61, "volume": 1785124.0}, {"date": "2021-07-30", "close": 13.54, "volume": 2500550.0}, {"date": "2021-08-02", "close": 12.96, "volume": 2509324.0}, {"date": "2021-08-03", "close": 13.46, "volume": 2952745.0}, {"date": "2021-08-04", "close": 13.44, "volume": 1482524.0}, {"date": "2021-08-05", "close": 13.74, "volume": 1990860.0}, {"date": "2021-08-06", "close": 13.62, "volume": 1488115.0}, {"date": "2021-08-09", "close": 13.71, "volume": 2151391.0}, {"date": "2021-08-10", "close": 15.18, "volume": 8352757.0}, {"date": "2021-08-11", "close": 15.32, "volume": 4817086.0}, {"date": "2021-08-12", "close": 17.3, "volume": 12612600.0}, {"date": "2021-08-13", "close": 17.31, "volume": 4491763.0}, {"date": "2021-08-16", "close": 17.16, "volume": 3690671.0}, {"date": "2021-08-17", "close": 17.38, "volume": 3714455.0}, {"date": "2021-08-18", "close": 19.01, "volume": 5630725.0}, {"date": "2021-08-19", "close": 17.99, "volume": 4621078.0}, {"date": "2021-08-20", "close": 18.79, "volume": 2687673.0}, {"date": "2021-08-23", "close": 19.26, "volume": 3050934.0}, {"date": "2021-08-24", "close": 18.95, "volume": 2053415.0}, {"date": "2021-08-25", "close": 18.58, "volume": 2263934.0}, {"date": "2021-08-26", "close": 19.3, "volume": 3168959.0}, {"date": "2021-08-27", "close": 19.32, "volume": 1758959.0}, {"date": "2021-08-30", "close": 18.92, "volume": 1759275.0}, {"date": "2021-08-31", "close": 19.07, "volume": 2152613.0}, {"date": "2021-09-01", "close": 18.98, "volume": 1422668.0}, {"date": "2021-09-02", "close": 19.36, "volume": 2305426.0}, {"date": "2021-09-03", "close": 19.5, "volume": 1257294.0}, {"date": "2021-09-07", "close": 19.72, "volume": 2440766.0}, {"date": "2021-09-08", "close": 18.73, "volume": 2921866.0}, {"date": "2021-09-09", "close": 18.85, "volume": 1821932.0}, {"date": "2021-09-10", "close": 17.63, "volume": 3236502.0}, {"date": "2021-09-13", "close": 19.0, "volume": 2794765.0}, {"date": "2021-09-14", "close": 18.5, "volume": 1258452.0}, {"date": "2021-09-15", "close": 18.12, "volume": 2047939.0}, {"date": "2021-09-16", "close": 18.23, "volume": 1281433.0}, {"date": "2021-09-17", "close": 18.5, "volume": 2981862.0}, {"date": "2021-09-20", "close": 17.72, "volume": 2595617.0}, {"date": "2021-09-21", "close": 18.13, "volume": 2412120.0}, {"date": "2021-09-22", "close": 18.14, "volume": 1659964.0}, {"date": "2021-09-23", "close": 18.01, "volume": 2755259.0}, {"date": "2021-09-24", "close": 17.29, "volume": 1981137.0}, {"date": "2021-09-27", "close": 18.12, "volume": 1758724.0}, {"date": "2021-09-28", "close": 17.62, "volume": 1513842.0}, {"date": "2021-09-29", "close": 17.65, "volume": 2564499.0}, {"date": "2021-09-30", "close": 18.52, "volume": 2343383.0}, {"date": "2021-10-01", "close": 18.1, "volume": 1900334.0}, {"date": "2021-10-04", "close": 16.8, "volume": 2638416.0}, {"date": "2021-10-05", "close": 16.88, "volume": 1310442.0}, {"date": "2021-10-06", "close": 17.05, "volume": 1178203.0}, {"date": "2021-10-07", "close": 18.17, "volume": 2368221.0}, {"date": "2021-10-08", "close": 18.39, "volume": 2611360.0}, {"date": "2021-10-11", "close": 19.17, "volume": 3789528.0}, {"date": "2021-10-12", "close": 19.91, "volume": 2425842.0}, {"date": "2021-10-13", "close": 19.95, "volume": 2040389.0}, {"date": "2021-10-14", "close": 20.0, "volume": 2142719.0}, {"date": "2021-10-15", "close": 18.87, "volume": 8671411.0}, {"date": "2021-10-18", "close": 19.41, "volume": 1814217.0}, {"date": "2021-10-19", "close": 20.41, "volume": 3646008.0}, {"date": "2021-10-20", "close": 18.66, "volume": 5509071.0}, {"date": "2021-10-21", "close": 19.05, "volume": 2256279.0}, {"date": "2021-10-22", "close": 17.92, "volume": 2808814.0}, {"date": "2021-10-25", "close": 18.2, "volume": 2369393.0}, {"date": "2021-10-26", "close": 17.84, "volume": 1796494.0}, {"date": "2021-10-27", "close": 18.3, "volume": 4040973.0}, {"date": "2021-10-28", "close": 18.87, "volume": 3325834.0}, {"date": "2021-10-29", "close": 21.35, "volume": 4085817.0}, {"date": "2021-11-01", "close": 22.75, "volume": 3156495.0}, {"date": "2021-11-02", "close": 22.1, "volume": 2014410.0}, {"date": "2021-11-03", "close": 22.93, "volume": 1539808.0}, {"date": "2021-11-04", "close": 22.8, "volume": 1149228.0}, {"date": "2021-11-05", "close": 22.46, "volume": 1635818.0}, {"date": "2021-11-08", "close": 21.87, "volume": 1686965.0}, {"date": "2021-11-09", "close": 21.57, "volume": 1540431.0}, {"date": "2021-11-10", "close": 20.5, "volume": 2484159.0}, {"date": "2021-11-11", "close": 22.11, "volume": 3002506.0}, {"date": "2021-11-12", "close": 26.55, "volume": 8557126.0}, {"date": "2021-11-15", "close": 27.09, "volume": 3492850.0}, {"date": "2021-11-16", "close": 26.65, "volume": 1778617.0}, {"date": "2021-11-17", "close": 26.36, "volume": 1232960.0}, {"date": "2021-11-18", "close": 24.4, "volume": 1786409.0}, {"date": "2021-11-19", "close": 24.73, "volume": 1242692.0}, {"date": "2021-11-22", "close": 24.22, "volume": 1355761.0}, {"date": "2021-11-23", "close": 22.95, "volume": 1789506.0}, {"date": "2021-11-24", "close": 23.68, "volume": 1066375.0}, {"date": "2021-11-26", "close": 22.72, "volume": 732403.0}, {"date": "2021-11-29", "close": 22.85, "volume": 1082389.0}, {"date": "2021-11-30", "close": 18.015, "volume": 12443880.0}, {"date": "2021-12-01", "close": 17.65, "volume": 10522010.0}, {"date": "2021-12-02", "close": 17.67, "volume": 2210761.0}, {"date": "2021-12-03", "close": 16.87, "volume": 2913337.0}, {"date": "2021-12-06", "close": 17.46, "volume": 2025554.0}, {"date": "2021-12-07", "close": 18.0, "volume": 3059582.0}, {"date": "2021-12-08", "close": 18.05, "volume": 1851162.0}, {"date": "2021-12-09", "close": 17.33, "volume": 3452022.0}, {"date": "2021-12-10", "close": 17.27, "volume": 2200803.0}, {"date": "2021-12-13", "close": 17.8, "volume": 3280624.0}, {"date": "2021-12-14", "close": 17.5, "volume": 2585341.0}, {"date": "2021-12-15", "close": 16.94, "volume": 3945601.0}, {"date": "2021-12-16", "close": 16.67, "volume": 2532702.0}, {"date": "2021-12-17", "close": 16.58, "volume": 3890056.0}, {"date": "2021-12-20", "close": 15.39, "volume": 3328860.0}, {"date": "2021-12-21", "close": 16.24, "volume": 2263774.0}, {"date": "2021-12-22", "close": 16.13, "volume": 3523075.0}, {"date": "2021-12-23", "close": 16.43, "volume": 3128823.0}, {"date": "2021-12-27", "close": 16.53, "volume": 1815785.0}, {"date": "2021-12-28", "close": 15.92, "volume": 1902313.0}, {"date": "2021-12-29", "close": 15.75, "volume": 1574317.0}, {"date": "2021-12-30", "close": 15.94, "volume": 2223643.0}, {"date": "2021-12-31", "close": 15.69, "volume": 1120383.0}, {"date": "2022-01-03", "close": 15.91, "volume": 3991943.0}, {"date": "2022-01-04", "close": 14.97, "volume": 6073745.0}, {"date": "2022-01-05", "close": 13.92, "volume": 2968208.0}, {"date": "2022-01-06", "close": 13.84, "volume": 1650133.0}, {"date": "2022-01-07", "close": 14.12, "volume": 4686822.0}, {"date": "2022-01-10", "close": 14.01, "volume": 2833235.0}, {"date": "2022-01-11", "close": 14.41, "volume": 2581698.0}, {"date": "2022-01-12", "close": 14.25, "volume": 1672632.0}, {"date": "2022-01-13", "close": 13.47, "volume": 2407254.0}, {"date": "2022-01-14", "close": 13.08, "volume": 3571940.0}, {"date": "2022-01-18", "close": 11.93, "volume": 3915708.0}, {"date": "2022-01-19", "close": 11.52, "volume": 4455019.0}, {"date": "2022-01-20", "close": 11.43, "volume": 5752675.0}, {"date": "2022-01-21", "close": 10.68, "volume": 5497253.0}, {"date": "2022-01-24", "close": 11.01, "volume": 5523378.0}, {"date": "2022-01-25", "close": 10.17, "volume": 6365664.0}, {"date": "2022-01-26", "close": 9.86, "volume": 3820296.0}, {"date": "2022-01-27", "close": 9.02, "volume": 4425743.0}, {"date": "2022-01-28", "close": 9.63, "volume": 6585558.0}, {"date": "2022-01-31", "close": 10.54, "volume": 4331520.0}, {"date": "2022-02-01", "close": 10.89, "volume": 4569613.0}, {"date": "2022-02-02", "close": 10.54, "volume": 4256477.0}, {"date": "2022-02-03", "close": 9.74, "volume": 4566851.0}, {"date": "2022-02-04", "close": 9.89, "volume": 3492500.0}, {"date": "2022-02-07", "close": 9.53, "volume": 3118168.0}, {"date": "2022-02-08", "close": 9.76, "volume": 4462666.0}, {"date": "2022-02-09", "close": 10.18, "volume": 5438247.0}, {"date": "2022-02-10", "close": 9.6, "volume": 3617179.0}, {"date": "2022-02-11", "close": 8.99, "volume": 3790520.0}, {"date": "2022-02-14", "close": 8.89, "volume": 2409991.0}, {"date": "2022-02-15", "close": 9.82, "volume": 3992492.0}, {"date": "2022-02-16", "close": 9.74, "volume": 2054266.0}, {"date": "2022-02-17", "close": 9.3, "volume": 2306786.0}, {"date": "2022-02-18", "close": 8.99, "volume": 2868585.0}, {"date": "2022-02-22", "close": 8.58, "volume": 2581790.0}, {"date": "2022-02-23", "close": 8.51, "volume": 3587519.0}, {"date": "2022-02-24", "close": 9.75, "volume": 5942179.0}, {"date": "2022-02-25", "close": 10.22, "volume": 3464670.0}, {"date": "2022-02-28", "close": 11.24, "volume": 4931953.0}, {"date": "2022-03-01", "close": 11.72, "volume": 6147658.0}, {"date": "2022-03-02", "close": 9.36, "volume": 13887300.0}, {"date": "2022-03-03", "close": 9.81, "volume": 7025067.0}, {"date": "2022-03-04", "close": 9.22, "volume": 3839567.0}, {"date": "2022-03-07", "close": 9.53, "volume": 3198286.0}, {"date": "2022-03-08", "close": 10.53, "volume": 4049474.0}, {"date": "2022-03-09", "close": 10.74, "volume": 3267105.0}, {"date": "2022-03-10", "close": 10.96, "volume": 3219317.0}, {"date": "2022-03-11", "close": 10.62, "volume": 1973567.0}, {"date": "2022-03-14", "close": 10.2, "volume": 1951256.0}, {"date": "2022-03-15", "close": 10.79, "volume": 2660058.0}, {"date": "2022-03-16", "close": 11.8, "volume": 3514208.0}, {"date": "2022-03-17", "close": 12.53, "volume": 3233949.0}, {"date": "2022-03-18", "close": 13.14, "volume": 5733026.0}, {"date": "2022-03-21", "close": 13.29, "volume": 4109739.0}, {"date": "2022-03-22", "close": 13.32, "volume": 2743118.0}, {"date": "2022-03-23", "close": 13.33, "volume": 1901296.0}, {"date": "2022-03-24", "close": 13.65, "volume": 1691642.0}, {"date": "2022-03-25", "close": 13.06, "volume": 3971216.0}, {"date": "2022-03-28", "close": 12.24, "volume": 4474730.0}, {"date": "2022-03-29", "close": 12.28, "volume": 4199901.0}, {"date": "2022-03-30", "close": 11.3, "volume": 4040492.0}, {"date": "2022-03-31", "close": 11.27, "volume": 4769162.0}, {"date": "2022-04-01", "close": 10.94, "volume": 3563503.0}, {"date": "2022-04-04", "close": 11.92, "volume": 5946370.0}, {"date": "2022-04-05", "close": 10.57, "volume": 6384190.0}, {"date": "2022-04-06", "close": 11.03, "volume": 12668110.0}, {"date": "2022-04-07", "close": 10.41, "volume": 4833366.0}, {"date": "2022-04-08", "close": 9.28, "volume": 5516142.0}, {"date": "2022-04-11", "close": 9.48, "volume": 4188924.0}, {"date": "2022-04-12", "close": 9.25, "volume": 4459437.0}, {"date": "2022-04-13", "close": 9.19, "volume": 4603050.0}, {"date": "2022-04-14", "close": 8.74, "volume": 3132739.0}, {"date": "2022-04-18", "close": 8.52, "volume": 2752218.0}, {"date": "2022-04-19", "close": 9.14, "volume": 4511959.0}, {"date": "2022-04-20", "close": 8.49, "volume": 4216883.0}, {"date": "2022-04-21", "close": 7.39, "volume": 11471000.0}, {"date": "2022-04-22", "close": 7.02, "volume": 7989002.0}, {"date": "2022-04-25", "close": 7.13, "volume": 5275060.0}, {"date": "2022-04-26", "close": 6.82, "volume": 5339211.0}, {"date": "2022-04-27", "close": 6.74, "volume": 4764635.0}, {"date": "2022-04-28", "close": 6.8, "volume": 5705620.0}, {"date": "2022-04-29", "close": 6.53, "volume": 3023999.0}, {"date": "2022-05-02", "close": 7.21, "volume": 6639313.0}, {"date": "2022-05-03", "close": 8.24, "volume": 6322479.0}, {"date": "2022-05-04", "close": 9.25, "volume": 6348055.0}, {"date": "2022-05-05", "close": 9.16, "volume": 4889467.0}, {"date": "2022-05-06", "close": 8.87, "volume": 6847516.0}, {"date": "2022-05-09", "close": 7.31, "volume": 6377011.0}, {"date": "2022-05-10", "close": 6.92, "volume": 9836065.0}, {"date": "2022-05-11", "close": 6.42, "volume": 10038910.0}, {"date": "2022-05-12", "close": 6.2, "volume": 9832435.0}, {"date": "2022-05-13", "close": 7.08, "volume": 7635596.0}, {"date": "2022-05-16", "close": 6.93, "volume": 6527991.0}, {"date": "2022-05-17", "close": 7.91, "volume": 5842867.0}, {"date": "2022-05-18", "close": 8.5, "volume": 8149737.0}, {"date": "2022-05-19", "close": 9.01, "volume": 5113779.0}, {"date": "2022-05-20", "close": 9.07, "volume": 5356133.0}, {"date": "2022-05-23", "close": 9.41, "volume": 3589458.0}, {"date": "2022-05-24", "close": 9.22, "volume": 4024086.0}, {"date": "2022-05-25", "close": 9.66, "volume": 4381579.0}, {"date": "2022-05-26", "close": 10.53, "volume": 4747905.0}, {"date": "2022-05-27", "close": 11.09, "volume": 4224519.0}, {"date": "2022-05-31", "close": 11.08, "volume": 4037325.0}, {"date": "2022-06-01", "close": 10.93, "volume": 2860443.0}, {"date": "2022-06-02", "close": 11.57, "volume": 3405589.0}, {"date": "2022-06-03", "close": 11.5, "volume": 2936281.0}, {"date": "2022-06-06", "close": 13.57, "volume": 12224930.0}, {"date": "2022-06-07", "close": 13.88, "volume": 4225213.0}, {"date": "2022-06-08", "close": 13.42, "volume": 2974605.0}, {"date": "2022-06-09", "close": 13.48, "volume": 4901017.0}, {"date": "2022-06-10", "close": 12.64, "volume": 4262992.0}, {"date": "2022-06-13", "close": 11.88, "volume": 4562540.0}, {"date": "2022-06-14", "close": 11.7, "volume": 2859673.0}, {"date": "2022-06-15", "close": 12.12, "volume": 4824017.0}, {"date": "2022-06-16", "close": 11.24, "volume": 3738787.0}, {"date": "2022-06-17", "close": 12.72, "volume": 6053431.0}, {"date": "2022-06-21", "close": 12.68, "volume": 3720170.0}, {"date": "2022-06-22", "close": 12.6, "volume": 2636375.0}, {"date": "2022-06-23", "close": 13.71, "volume": 3081468.0}, {"date": "2022-06-24", "close": 12.41, "volume": 8622698.0}, {"date": "2022-06-27", "close": 12.47, "volume": 3087844.0}, {"date": "2022-06-28", "close": 11.73, "volume": 2999905.0}, {"date": "2022-06-29", "close": 10.69, "volume": 5826686.0}, {"date": "2022-06-30", "close": 11.01, "volume": 5070299.0}, {"date": "2022-07-01", "close": 11.09, "volume": 1900182.0}, {"date": "2022-07-05", "close": 11.15, "volume": 2512131.0}, {"date": "2022-07-06", "close": 10.9, "volume": 1938616.0}, {"date": "2022-07-07", "close": 12.06, "volume": 2729733.0}, {"date": "2022-07-08", "close": 12.51, "volume": 2566676.0}, {"date": "2022-07-11", "close": 11.72, "volume": 1762343.0}, {"date": "2022-07-12", "close": 11.2, "volume": 1803926.0}, {"date": "2022-07-13", "close": 11.05, "volume": 1694129.0}, {"date": "2022-07-14", "close": 11.0, "volume": 1492262.0}, {"date": "2022-07-15", "close": 10.83, "volume": 6105336.0}, {"date": "2022-07-18", "close": 11.11, "volume": 3205953.0}, {"date": "2022-07-19", "close": 11.4, "volume": 2434727.0}, {"date": "2022-07-20", "close": 12.04, "volume": 2483438.0}, {"date": "2022-07-21", "close": 12.01, "volume": 1691285.0}, {"date": "2022-07-22", "close": 11.89, "volume": 2574527.0}, {"date": "2022-07-25", "close": 12.24, "volume": 2657822.0}, {"date": "2022-07-26", "close": 12.29, "volume": 2086134.0}, {"date": "2022-07-27", "close": 13.04, "volume": 4081531.0}, {"date": "2022-07-28", "close": 16.1, "volume": 12429600.0}, {"date": "2022-07-29", "close": 16.85, "volume": 7621739.0}, {"date": "2022-08-01", "close": 15.935, "volume": 4813134.0}, {"date": "2022-08-02", "close": 16.9, "volume": 4768703.0}, {"date": "2022-08-03", "close": 16.74, "volume": 3707541.0}, {"date": "2022-08-04", "close": 17.27, "volume": 3634839.0}, {"date": "2022-08-05", "close": 17.66, "volume": 6441004.0}, {"date": "2022-08-08", "close": 18.68, "volume": 6936027.0}, {"date": "2022-08-09", "close": 18.29, "volume": 4602968.0}, {"date": "2022-08-10", "close": 23.58, "volume": 12625920.0}, {"date": "2022-08-11", "close": 21.31, "volume": 7561730.0}, {"date": "2022-08-12", "close": 23.3, "volume": 5604139.0}, {"date": "2022-08-15", "close": 22.92, "volume": 5705161.0}, {"date": "2022-08-16", "close": 21.99, "volume": 4094712.0}, {"date": "2022-08-17", "close": 21.5, "volume": 4384891.0}, {"date": "2022-08-18", "close": 22.26, "volume": 6299330.0}, {"date": "2022-08-19", "close": 21.0, "volume": 4664052.0}, {"date": "2022-08-22", "close": 20.5, "volume": 3701858.0}, {"date": "2022-08-23", "close": 20.35, "volume": 5114644.0}, {"date": "2022-08-24", "close": 21.44, "volume": 4490641.0}, {"date": "2022-08-25", "close": 22.2, "volume": 3396950.0}, {"date": "2022-08-26", "close": 21.52, "volume": 2779008.0}, {"date": "2022-08-29", "close": 21.61, "volume": 1908519.0}, {"date": "2022-08-30", "close": 21.36, "volume": 3594475.0}, {"date": "2022-08-31", "close": 20.9, "volume": 4066066.0}, {"date": "2022-09-01", "close": 21.46, "volume": 3571618.0}, {"date": "2022-09-02", "close": 20.27, "volume": 4823518.0}, {"date": "2022-09-06", "close": 20.77, "volume": 3043434.0}, {"date": "2022-09-07", "close": 22.03, "volume": 5676840.0}, {"date": "2022-09-08", "close": 21.32, "volume": 7293596.0}, {"date": "2022-09-09", "close": 20.88, "volume": 4320330.0}, {"date": "2022-09-12", "close": 20.53, "volume": 5228929.0}, {"date": "2022-09-13", "close": 19.92, "volume": 5644806.0}, {"date": "2022-09-14", "close": 19.89, "volume": 3349290.0}, {"date": "2022-09-15", "close": 18.01, "volume": 17225900.0}, {"date": "2022-09-16", "close": 17.82, "volume": 7992126.0}, {"date": "2022-09-19", "close": 18.48, "volume": 6671779.0}, {"date": "2022-09-20", "close": 18.17, "volume": 2167133.0}, {"date": "2022-09-21", "close": 18.15, "volume": 2825547.0}, {"date": "2022-09-22", "close": 17.08, "volume": 2884428.0}, {"date": "2022-09-23", "close": 16.72, "volume": 2777932.0}, {"date": "2022-09-26", "close": 16.1, "volume": 2225402.0}, {"date": "2022-09-27", "close": 16.83, "volume": 2508998.0}, {"date": "2022-09-28", "close": 17.56, "volume": 2212710.0}, {"date": "2022-09-29", "close": 16.43, "volume": 2252587.0}, {"date": "2022-09-30", "close": 16.58, "volume": 2238317.0}, {"date": "2022-10-03", "close": 17.72, "volume": 2496926.0}, {"date": "2022-10-04", "close": 18.47, "volume": 2565654.0}, {"date": "2022-10-05", "close": 17.47, "volume": 1742820.0}, {"date": "2022-10-06", "close": 16.68, "volume": 2218593.0}, {"date": "2022-10-07", "close": 16.5, "volume": 1704936.0}, {"date": "2022-10-10", "close": 16.69, "volume": 1602013.0}, {"date": "2022-10-11", "close": 17.0, "volume": 2119070.0}, {"date": "2022-10-12", "close": 16.25, "volume": 1935113.0}, {"date": "2022-10-13", "close": 16.45, "volume": 3467468.0}, {"date": "2022-10-14", "close": 15.5, "volume": 1851762.0}, {"date": "2022-10-17", "close": 14.94, "volume": 5528399.0}, {"date": "2022-10-18", "close": 15.36, "volume": 4076412.0}, {"date": "2022-10-19", "close": 14.61, "volume": 3066532.0}, {"date": "2022-10-20", "close": 14.7, "volume": 1804614.0}, {"date": "2022-10-21", "close": 15.14, "volume": 4881707.0}, {"date": "2022-10-24", "close": 15.13, "volume": 2784516.0}, {"date": "2022-10-25", "close": 16.03, "volume": 2130182.0}, {"date": "2022-10-26", "close": 16.35, "volume": 2465874.0}, {"date": "2022-10-27", "close": 17.02, "volume": 2797499.0}, {"date": "2022-10-28", "close": 17.49, "volume": 2855275.0}, {"date": "2022-10-31", "close": 18.1, "volume": 2283751.0}, {"date": "2022-11-01", "close": 18.43, "volume": 2415485.0}, {"date": "2022-11-02", "close": 16.97, "volume": 2768013.0}, {"date": "2022-11-03", "close": 17.43, "volume": 2724337.0}, {"date": "2022-11-04", "close": 16.87, "volume": 3187208.0}, {"date": "2022-11-07", "close": 15.94, "volume": 3319254.0}, {"date": "2022-11-08", "close": 16.98, "volume": 4884781.0}, {"date": "2022-11-09", "close": 19.27, "volume": 13417790.0}, {"date": "2022-11-10", "close": 20.35, "volume": 8692235.0}, {"date": "2022-11-11", "close": 20.57, "volume": 5355070.0}, {"date": "2022-11-14", "close": 19.29, "volume": 4008792.0}, {"date": "2022-11-15", "close": 21.03, "volume": 7077985.0}, {"date": "2022-11-16", "close": 20.66, "volume": 3639784.0}, {"date": "2022-11-17", "close": 20.35, "volume": 3089023.0}, {"date": "2022-11-18", "close": 20.4, "volume": 4708846.0}, {"date": "2022-11-21", "close": 20.98, "volume": 3655193.0}, {"date": "2022-11-22", "close": 21.62, "volume": 4209473.0}, {"date": "2022-11-23", "close": 22.87, "volume": 4918916.0}, {"date": "2022-11-25", "close": 23.26, "volume": 1981436.0}, {"date": "2022-11-28", "close": 21.61, "volume": 4707872.0}, {"date": "2022-11-29", "close": 20.95, "volume": 3664086.0}, {"date": "2022-11-30", "close": 20.94, "volume": 4193876.0}, {"date": "2022-12-01", "close": 20.46, "volume": 5047292.0}, {"date": "2022-12-02", "close": 22.22, "volume": 6248017.0}, {"date": "2022-12-05", "close": 21.85, "volume": 3589317.0}, {"date": "2022-12-06", "close": 20.4, "volume": 3669865.0}, {"date": "2022-12-07", "close": 20.19, "volume": 1962334.0}, {"date": "2022-12-08", "close": 21.04, "volume": 2707172.0}, {"date": "2022-12-09", "close": 20.49, "volume": 2342640.0}, {"date": "2022-12-12", "close": 20.61, "volume": 2161656.0}, {"date": "2022-12-13", "close": 21.75, "volume": 2813847.0}, {"date": "2022-12-14", "close": 23.55, "volume": 6049091.0}, {"date": "2022-12-15", "close": 21.96, "volume": 5028345.0}, {"date": "2022-12-16", "close": 21.77, "volume": 5266207.0}, {"date": "2022-12-19", "close": 20.45, "volume": 3111425.0}, {"date": "2022-12-20", "close": 20.73, "volume": 3483537.0}, {"date": "2022-12-21", "close": 21.53, "volume": 2637922.0}, {"date": "2022-12-22", "close": 20.99, "volume": 2373799.0}, {"date": "2022-12-23", "close": 20.49, "volume": 1522043.0}, {"date": "2022-12-27", "close": 18.97, "volume": 3831811.0}, {"date": "2022-12-28", "close": 18.51, "volume": 2885437.0}, {"date": "2022-12-29", "close": 19.03, "volume": 2671463.0}, {"date": "2022-12-30", "close": 19.33, "volume": 1691486.0}, {"date": "2023-01-03", "close": 19.05, "volume": 2629349.0}, {"date": "2023-01-04", "close": 19.49, "volume": 2396923.0}, {"date": "2023-01-05", "close": 18.28, "volume": 3992476.0}, {"date": "2023-01-06", "close": 18.74, "volume": 7045998.0}, {"date": "2023-01-09", "close": 19.44, "volume": 3544196.0}, {"date": "2023-01-10", "close": 20.6, "volume": 3858723.0}, {"date": "2023-01-11", "close": 22.53, "volume": 6531683.0}, {"date": "2023-01-12", "close": 23.03, "volume": 5915203.0}, {"date": "2023-01-13", "close": 23.47, "volume": 4364854.0}, {"date": "2023-01-17", "close": 23.61, "volume": 4486841.0}, {"date": "2023-01-18", "close": 22.83, "volume": 6154243.0}, {"date": "2023-01-19", "close": 21.82, "volume": 4421377.0}, {"date": "2023-01-20", "close": 22.23, "volume": 3729069.0}, {"date": "2023-01-23", "close": 23.25, "volume": 4006185.0}, {"date": "2023-01-24", "close": 24.04, "volume": 5770374.0}, {"date": "2023-01-25", "close": 22.75, "volume": 4978269.0}, {"date": "2023-01-26", "close": 21.52, "volume": 5435649.0}, {"date": "2023-01-27", "close": 22.62, "volume": 2239207.0}, {"date": "2023-01-30", "close": 21.25, "volume": 3322197.0}, {"date": "2023-01-31", "close": 22.23, "volume": 2748180.0}, {"date": "2023-02-01", "close": 22.49, "volume": 5044919.0}, {"date": "2023-02-02", "close": 20.22, "volume": 11022820.0}, {"date": "2023-02-03", "close": 19.78, "volume": 4520624.0}, {"date": "2023-02-06", "close": 20.8, "volume": 6568542.0}, {"date": "2023-02-07", "close": 20.7, "volume": 5568914.0}, {"date": "2023-02-08", "close": 20.81, "volume": 4500759.0}, {"date": "2023-02-09", "close": 20.37, "volume": 6693201.0}, {"date": "2023-02-10", "close": 19.89, "volume": 6916309.0}, {"date": "2023-02-13", "close": 21.13, "volume": 6213805.0}, {"date": "2023-02-14", "close": 20.8, "volume": 6171923.0}, {"date": "2023-02-15", "close": 22.23, "volume": 3784560.0}, {"date": "2023-02-16", "close": 20.76, "volume": 4075594.0}, {"date": "2023-02-17", "close": 20.32, "volume": 2717911.0}, {"date": "2023-02-21", "close": 19.68, "volume": 3216382.0}, {"date": "2023-02-22", "close": 19.69, "volume": 2940963.0}, {"date": "2023-02-23", "close": 19.93, "volume": 2173173.0}, {"date": "2023-02-24", "close": 18.97, "volume": 2922153.0}, {"date": "2023-02-27", "close": 18.83, "volume": 4091223.0}, {"date": "2023-02-28", "close": 18.74, "volume": 5923316.0}, {"date": "2023-03-01", "close": 18.3, "volume": 6614064.0}, {"date": "2023-03-02", "close": 18.86, "volume": 8601080.0}, {"date": "2023-03-03", "close": 20.53, "volume": 7566619.0}, {"date": "2023-03-06", "close": 21.65, "volume": 4524468.0}, {"date": "2023-03-07", "close": 21.73, "volume": 3276959.0}, {"date": "2023-03-08", "close": 21.47, "volume": 5750146.0}, {"date": "2023-03-09", "close": 20.67, "volume": 4062794.0}, {"date": "2023-03-10", "close": 19.4, "volume": 4968817.0}, {"date": "2023-03-13", "close": 19.66, "volume": 3553966.0}, {"date": "2023-03-14", "close": 19.67, "volume": 4887227.0}, {"date": "2023-03-15", "close": 18.4, "volume": 8020958.0}, {"date": "2023-03-16", "close": 17.8, "volume": 7959286.0}, {"date": "2023-03-17", "close": 17.07, "volume": 6283764.0}, {"date": "2023-03-20", "close": 17.23, "volume": 6340686.0}, {"date": "2023-03-21", "close": 18.72, "volume": 6611350.0}, {"date": "2023-03-22", "close": 19.62, "volume": 7970909.0}, {"date": "2023-03-23", "close": 19.81, "volume": 7271528.0}, {"date": "2023-03-24", "close": 18.47, "volume": 6153157.0}, {"date": "2023-03-27", "close": 19.09, "volume": 3778378.0}, {"date": "2023-03-28", "close": 19.62, "volume": 5048216.0}, {"date": "2023-03-29", "close": 19.62, "volume": 3614445.0}, {"date": "2023-03-30", "close": 20.18, "volume": 8720999.0}, {"date": "2023-03-31", "close": 21.88, "volume": 5924211.0}, {"date": "2023-04-03", "close": 21.03, "volume": 4227122.0}, {"date": "2023-04-04", "close": 20.42, "volume": 4359562.0}, {"date": "2023-04-05", "close": 19.9, "volume": 3726566.0}, {"date": "2023-04-06", "close": 19.63, "volume": 2540574.0}, {"date": "2023-04-10", "close": 20.21, "volume": 2114368.0}, {"date": "2023-04-11", "close": 21.54, "volume": 4181977.0}, {"date": "2023-04-12", "close": 21.55, "volume": 3393112.0}, {"date": "2023-04-13", "close": 21.79, "volume": 3329945.0}, {"date": "2023-04-14", "close": 21.39, "volume": 2237288.0}, {"date": "2023-04-17", "close": 21.93, "volume": 3293589.0}, {"date": "2023-04-18", "close": 21.46, "volume": 2603037.0}, {"date": "2023-04-19", "close": 21.03, "volume": 2225705.0}, {"date": "2023-04-20", "close": 20.97, "volume": 2157861.0}, {"date": "2023-04-21", "close": 21.11, "volume": 3315406.0}, {"date": "2023-04-24", "close": 21.9, "volume": 2933258.0}, {"date": "2023-04-25", "close": 21.03, "volume": 2590960.0}, {"date": "2023-04-26", "close": 20.3, "volume": 3865879.0}, {"date": "2023-04-27", "close": 20.49, "volume": 2105962.0}, {"date": "2023-04-28", "close": 20.45, "volume": 2093655.0}, {"date": "2023-05-01", "close": 19.77, "volume": 1713458.0}, {"date": "2023-05-02", "close": 18.38, "volume": 5829989.0}, {"date": "2023-05-03", "close": 18.29, "volume": 3055762.0}, {"date": "2023-05-04", "close": 17.69, "volume": 3713067.0}, {"date": "2023-05-05", "close": 18.37, "volume": 2614907.0}, {"date": "2023-05-08", "close": 18.66, "volume": 2789603.0}, {"date": "2023-05-09", "close": 19.22, "volume": 7263272.0}, {"date": "2023-05-10", "close": 18.65, "volume": 8353675.0}, {"date": "2023-05-11", "close": 18.94, "volume": 4327779.0}, {"date": "2023-05-12", "close": 21.97, "volume": 14819970.0}, {"date": "2023-05-15", "close": 23.45, "volume": 8662928.0}, {"date": "2023-05-16", "close": 22.42, "volume": 4245612.0}, {"date": "2023-05-17", "close": 22.68, "volume": 2423547.0}, {"date": "2023-05-18", "close": 22.96, "volume": 3726721.0}, {"date": "2023-05-19", "close": 23.13, "volume": 4177804.0}, {"date": "2023-05-22", "close": 24.37, "volume": 4295622.0}, {"date": "2023-05-23", "close": 24.11, "volume": 4157853.0}, {"date": "2023-05-24", "close": 23.67, "volume": 5061231.0}, {"date": "2023-05-25", "close": 23.08, "volume": 3403780.0}, {"date": "2023-05-26", "close": 23.03, "volume": 3768629.0}, {"date": "2023-05-30", "close": 22.74, "volume": 4067809.0}, {"date": "2023-05-31", "close": 22.17, "volume": 3340537.0}, {"date": "2023-06-01", "close": 22.86, "volume": 4560020.0}, {"date": "2023-06-02", "close": 23.76, "volume": 4478526.0}, {"date": "2023-06-05", "close": 23.17, "volume": 4896186.0}, {"date": "2023-06-06", "close": 22.74, "volume": 3553718.0}, {"date": "2023-06-07", "close": 22.64, "volume": 4262377.0}, {"date": "2023-06-08", "close": 22.8, "volume": 2636324.0}, {"date": "2023-06-09", "close": 22.44, "volume": 3750518.0}, {"date": "2023-06-12", "close": 22.44, "volume": 4262292.0}, {"date": "2023-06-13", "close": 22.6, "volume": 4608647.0}, {"date": "2023-06-14", "close": 21.8, "volume": 3306374.0}, {"date": "2023-06-15", "close": 22.09, "volume": 3922051.0}, {"date": "2023-06-16", "close": 21.21, "volume": 5583109.0}, {"date": "2023-06-20", "close": 21.34, "volume": 3341305.0}, {"date": "2023-06-21", "close": 21.57, "volume": 2975207.0}, {"date": "2023-06-22", "close": 20.77, "volume": 2746444.0}, {"date": "2023-06-23", "close": 20.83, "volume": 3815658.0}, {"date": "2023-06-26", "close": 21.02, "volume": 3278464.0}, {"date": "2023-06-27", "close": 20.42, "volume": 3861062.0}, {"date": "2023-06-28", "close": 20.83, "volume": 4834311.0}, {"date": "2023-06-29", "close": 21.5, "volume": 5609723.0}, {"date": "2023-06-30", "close": 22.6, "volume": 5011782.0}, {"date": "2023-07-03", "close": 22.3, "volume": 2062036.0}, {"date": "2023-07-05", "close": 20.69, "volume": 6029317.0}, {"date": "2023-07-06", "close": 19.6, "volume": 6467130.0}, {"date": "2023-07-07", "close": 19.92, "volume": 5198479.0}, {"date": "2023-07-10", "close": 20.2, "volume": 2928714.0}, {"date": "2023-07-11", "close": 19.96, "volume": 4530617.0}, {"date": "2023-07-12", "close": 20.105, "volume": 5068450.0}, {"date": "2023-07-13", "close": 20.7, "volume": 4191035.0}, {"date": "2023-07-14", "close": 19.62, "volume": 3479513.0}, {"date": "2023-07-17", "close": 19.98, "volume": 4329168.0}, {"date": "2023-07-18", "close": 19.8, "volume": 3216349.0}, {"date": "2023-07-19", "close": 19.5, "volume": 4286577.0}, {"date": "2023-07-20", "close": 19.26, "volume": 5382178.0}, {"date": "2023-07-21", "close": 19.15, "volume": 4134337.0}, {"date": "2023-07-24", "close": 19.02, "volume": 3849280.0}, {"date": "2023-07-25", "close": 19.08, "volume": 2628537.0}, {"date": "2023-07-26", "close": 18.92, "volume": 3050009.0}, {"date": "2023-07-27", "close": 18.92, "volume": 6127823.0}, {"date": "2023-07-28", "close": 19.06, "volume": 4022864.0}, {"date": "2023-07-31", "close": 19.05, "volume": 2272148.0}, {"date": "2023-08-01", "close": 18.83, "volume": 2938213.0}, {"date": "2023-08-02", "close": 17.93, "volume": 4475850.0}, {"date": "2023-08-03", "close": 18.01, "volume": 3287569.0}, {"date": "2023-08-04", "close": 18.07, "volume": 4078097.0}, {"date": "2023-08-07", "close": 17.75, "volume": 5442651.0}, {"date": "2023-08-08", "close": 17.88, "volume": 8330706.0}, {"date": "2023-08-09", "close": 22.18, "volume": 22725970.0}, {"date": "2023-08-10", "close": 22.51, "volume": 7403731.0}, {"date": "2023-08-11", "close": 23.59, "volume": 5072525.0}, {"date": "2023-08-14", "close": 23.12, "volume": 4092444.0}, {"date": "2023-08-15", "close": 21.3, "volume": 5154292.0}, {"date": "2023-08-16", "close": 20.68, "volume": 3411954.0}, {"date": "2023-08-17", "close": 20.41, "volume": 3113320.0}, {"date": "2023-08-18", "close": 21.16, "volume": 3510556.0}, {"date": "2023-08-21", "close": 20.74, "volume": 3035939.0}, {"date": "2023-08-22", "close": 20.68, "volume": 2789524.0}, {"date": "2023-08-23", "close": 22.21, "volume": 4410655.0}, {"date": "2023-08-24", "close": 21.8, "volume": 3979895.0}, {"date": "2023-08-25", "close": 22.75, "volume": 3716279.0}, {"date": "2023-08-28", "close": 23.28, "volume": 5128407.0}, {"date": "2023-08-29", "close": 24.7, "volume": 7630333.0}, {"date": "2023-08-30", "close": 24.68, "volume": 3262387.0}, {"date": "2023-08-31", "close": 24.87, "volume": 4254264.0}, {"date": "2023-09-01", "close": 24.95, "volume": 2758378.0}, {"date": "2023-09-05", "close": 24.92, "volume": 2717292.0}, {"date": "2023-09-06", "close": 24.6, "volume": 2773835.0}, {"date": "2023-09-07", "close": 23.76, "volume": 3018224.0}, {"date": "2023-09-08", "close": 23.43, "volume": 2214079.0}, {"date": "2023-09-11", "close": 23.51, "volume": 2175136.0}, {"date": "2023-09-12", "close": 25.15, "volume": 4995472.0}, {"date": "2023-09-13", "close": 24.8, "volume": 4085373.0}, {"date": "2023-09-14", "close": 26.32, "volume": 5412926.0}, {"date": "2023-09-15", "close": 25.16, "volume": 4865626.0}, {"date": "2023-09-18", "close": 24.12, "volume": 2733319.0}, {"date": "2023-09-19", "close": 25.02, "volume": 4873927.0}, {"date": "2023-09-20", "close": 25.13, "volume": 3051386.0}, {"date": "2023-09-21", "close": 24.78, "volume": 2613979.0}, {"date": "2023-09-22", "close": 23.61, "volume": 4652144.0}, {"date": "2023-09-25", "close": 23.14, "volume": 2891478.0}, {"date": "2023-09-26", "close": 22.98, "volume": 3129695.0}, {"date": "2023-09-27", "close": 23.43, "volume": 3585029.0}, {"date": "2023-09-28", "close": 23.2, "volume": 3091417.0}, {"date": "2023-09-29", "close": 22.19, "volume": 5484002.0}, {"date": "2023-10-02", "close": 21.36, "volume": 5171270.0}, {"date": "2023-10-03", "close": 19.545, "volume": 7916301.0}, {"date": "2023-10-04", "close": 20.33, "volume": 7140452.0}, {"date": "2023-10-05", "close": 18.83, "volume": 7155251.0}, {"date": "2023-10-06", "close": 19.75, "volume": 7138289.0}, {"date": "2023-10-09", "close": 19.34, "volume": 4091968.0}, {"date": "2023-10-10", "close": 20.62, "volume": 4881637.0}, {"date": "2023-10-11", "close": 21.13, "volume": 4275255.0}, {"date": "2023-10-12", "close": 20.28, "volume": 2609742.0}, {"date": "2023-10-13", "close": 19.44, "volume": 2752484.0}, {"date": "2023-10-16", "close": 18.67, "volume": 7940205.0}, {"date": "2023-10-17", "close": 19.15, "volume": 4433908.0}, {"date": "2023-10-18", "close": 18.47, "volume": 3767918.0}, {"date": "2023-10-19", "close": 18.0, "volume": 3487964.0}, {"date": "2023-10-20", "close": 17.52, "volume": 8479452.0}, {"date": "2023-10-23", "close": 18.23, "volume": 5099387.0}, {"date": "2023-10-24", "close": 18.37, "volume": 4424993.0}, {"date": "2023-10-25", "close": 17.63, "volume": 4456265.0}, {"date": "2023-10-26", "close": 17.83, "volume": 7046004.0}, {"date": "2023-10-27", "close": 17.07, "volume": 6029636.0}, {"date": "2023-10-30", "close": 17.18, "volume": 4169609.0}, {"date": "2023-10-31", "close": 17.33, "volume": 3399908.0}, {"date": "2023-11-01", "close": 16.75, "volume": 9839877.0}, {"date": "2023-11-02", "close": 17.64, "volume": 6833576.0}, {"date": "2023-11-03", "close": 18.13, "volume": 5897931.0}, {"date": "2023-11-06", "close": 18.0, "volume": 7127429.0}, {"date": "2023-11-07", "close": 18.22, "volume": 9110841.0}, {"date": "2023-11-08", "close": 15.01, "volume": 22446440.0}, {"date": "2023-11-09", "close": 13.77, "volume": 10796960.0}, {"date": "2023-11-10", "close": 14.01, "volume": 7859424.0}, {"date": "2023-11-13", "close": 13.94, "volume": 6709698.0}, {"date": "2023-11-14", "close": 15.3, "volume": 7627814.0}, {"date": "2023-11-15", "close": 15.6, "volume": 5919329.0}, {"date": "2023-11-16", "close": 15.22, "volume": 3186307.0}, {"date": "2023-11-17", "close": 15.16, "volume": 3578897.0}, {"date": "2023-11-20", "close": 15.81, "volume": 4269960.0}, {"date": "2023-11-21", "close": 15.26, "volume": 2789709.0}, {"date": "2023-11-22", "close": 15.34, "volume": 3233066.0}, {"date": "2023-11-24", "close": 15.07, "volume": 1919266.0}, {"date": "2023-11-27", "close": 14.76, "volume": 5323024.0}, {"date": "2023-11-28", "close": 14.91, "volume": 3386720.0}, {"date": "2023-11-29", "close": 14.91, "volume": 5097498.0}, {"date": "2023-11-30", "close": 15.47, "volume": 4520160.0}, {"date": "2023-12-01", "close": 16.27, "volume": 5659308.0}, {"date": "2023-12-04", "close": 15.99, "volume": 7096278.0}, {"date": "2023-12-05", "close": 16.12, "volume": 4593473.0}, {"date": "2023-12-06", "close": 15.82, "volume": 4085164.0}, {"date": "2023-12-07", "close": 15.88, "volume": 3153306.0}, {"date": "2023-12-08", "close": 15.81, "volume": 3427874.0}, {"date": "2023-12-11", "close": 16.39, "volume": 3359736.0}, {"date": "2023-12-12", "close": 16.73, "volume": 5375241.0}, {"date": "2023-12-13", "close": 18.45, "volume": 7113638.0}, {"date": "2023-12-14", "close": 19.24, "volume": 13158410.0}, {"date": "2023-12-15", "close": 18.9, "volume": 10172090.0}, {"date": "2023-12-18", "close": 18.97, "volume": 5639258.0}, {"date": "2023-12-19", "close": 18.45, "volume": 10347760.0}, {"date": "2023-12-20", "close": 16.66, "volume": 11346900.0}, {"date": "2023-12-21", "close": 17.3, "volume": 5765788.0}, {"date": "2023-12-22", "close": 17.25, "volume": 4297733.0}, {"date": "2023-12-26", "close": 17.37, "volume": 2790353.0}, {"date": "2023-12-27", "close": 17.12, "volume": 2977702.0}, {"date": "2023-12-28", "close": 17.09, "volume": 2281682.0}, {"date": "2023-12-29", "close": 16.8, "volume": 3360190.0}, {"date": "2024-01-02", "close": 16.96, "volume": 4364401.0}, {"date": "2024-01-03", "close": 16.63, "volume": 6391521.0}, {"date": "2024-01-04", "close": 15.44, "volume": 6650470.0}, {"date": "2024-01-05", "close": 15.09, "volume": 6072584.0}, {"date": "2024-01-08", "close": 14.88, "volume": 7339935.0}, {"date": "2024-01-09", "close": 15.15, "volume": 4257522.0}, {"date": "2024-01-10", "close": 14.81, "volume": 5139595.0}, {"date": "2024-01-11", "close": 14.24, "volume": 5108699.0}, {"date": "2024-01-12", "close": 14.2, "volume": 4551363.0}, {"date": "2024-01-16", "close": 13.35, "volume": 6214625.0}, {"date": "2024-01-17", "close": 13.39, "volume": 6776246.0}, {"date": "2024-01-18", "close": 13.53, "volume": 4203560.0}, {"date": "2024-01-19", "close": 12.98, "volume": 7933538.0}, {"date": "2024-01-22", "close": 13.18, "volume": 8921661.0}, {"date": "2024-01-23", "close": 13.41, "volume": 5235962.0}, {"date": "2024-01-24", "close": 13.06, "volume": 4534908.0}, {"date": "2024-01-25", "close": 13.21, "volume": 3299344.0}, {"date": "2024-01-26", "close": 13.02, "volume": 2692528.0}, {"date": "2024-01-29", "close": 13.58, "volume": 4780339.0}, {"date": "2024-01-30", "close": 13.38, "volume": 4226371.0}, {"date": "2024-01-31", "close": 13.24, "volume": 5925010.0}, {"date": "2024-02-01", "close": 13.72, "volume": 11909940.0}, {"date": "2024-02-02", "close": 13.68, "volume": 5539657.0}, {"date": "2024-02-05", "close": 13.06, "volume": 5560626.0}, {"date": "2024-02-06", "close": 13.28, "volume": 5292124.0}, {"date": "2024-02-07", "close": 14.17, "volume": 4791967.0}, {"date": "2024-02-08", "close": 14.16, "volume": 2724239.0}, {"date": "2024-02-09", "close": 15.22, "volume": 4476045.0}, {"date": "2024-02-12", "close": 15.87, "volume": 5843410.0}, {"date": "2024-02-13", "close": 14.41, "volume": 5973971.0}, {"date": "2024-02-14", "close": 15.02, "volume": 4187896.0}, {"date": "2024-02-15", "close": 15.2, "volume": 3688823.0}, {"date": "2024-02-16", "close": 14.66, "volume": 4453987.0}, {"date": "2024-02-20", "close": 14.25, "volume": 3873461.0}, {"date": "2024-02-21", "close": 13.78, "volume": 3671561.0}, {"date": "2024-02-22", "close": 13.17, "volume": 4582388.0}, {"date": "2024-02-23", "close": 13.4, "volume": 5577340.0}, {"date": "2024-02-26", "close": 13.4, "volume": 9513739.0}, {"date": "2024-02-27", "close": 13.64, "volume": 13847900.0}, {"date": "2024-02-28", "close": 14.1, "volume": 17989050.0}, {"date": "2024-02-29", "close": 13.64, "volume": 8625457.0}, {"date": "2024-03-01", "close": 14.14, "volume": 9277127.0}, {"date": "2024-03-04", "close": 13.32, "volume": 4995145.0}, {"date": "2024-03-05", "close": 12.87, "volume": 4620733.0}, {"date": "2024-03-06", "close": 13.155, "volume": 3338017.0}, {"date": "2024-03-07", "close": 13.22, "volume": 4781879.0}, {"date": "2024-03-08", "close": 12.81, "volume": 5449859.0}, {"date": "2024-03-11", "close": 12.65, "volume": 4343764.0}, {"date": "2024-03-12", "close": 12.17, "volume": 6408237.0}, {"date": "2024-03-13", "close": 11.98, "volume": 4971919.0}, {"date": "2024-03-14", "close": 11.91, "volume": 4360692.0}, {"date": "2024-03-15", "close": 11.73, "volume": 6909259.0}, {"date": "2024-03-18", "close": 11.94, "volume": 5438630.0}, {"date": "2024-03-19", "close": 12.34, "volume": 5239641.0}, {"date": "2024-03-20", "close": 13.32, "volume": 8478113.0}, {"date": "2024-03-21", "close": 14.03, "volume": 9496599.0}, {"date": "2024-03-22", "close": 13.69, "volume": 5830618.0}, {"date": "2024-03-25", "close": 13.8, "volume": 4278628.0}, {"date": "2024-03-26", "close": 14.12, "volume": 6835524.0}, {"date": "2024-03-27", "close": 15.1, "volume": 5054270.0}, {"date": "2024-03-28", "close": 14.91, "volume": 4538045.0}, {"date": "2024-04-01", "close": 14.69, "volume": 3304622.0}, {"date": "2024-04-02", "close": 14.19, "volume": 5936232.0}, {"date": "2024-04-03", "close": 14.4, "volume": 6285217.0}, {"date": "2024-04-04", "close": 14.26, "volume": 3883526.0}, {"date": "2024-04-05", "close": 13.8, "volume": 5691112.0}, {"date": "2024-04-08", "close": 14.0, "volume": 3009032.0}, {"date": "2024-04-09", "close": 14.53, "volume": 2756817.0}, {"date": "2024-04-10", "close": 14.28, "volume": 5266812.0}, {"date": "2024-04-11", "close": 14.18, "volume": 2843227.0}, {"date": "2024-04-12", "close": 12.94, "volume": 5998149.0}, {"date": "2024-04-15", "close": 12.14, "volume": 5399497.0}, {"date": "2024-04-16", "close": 11.4, "volume": 8311699.0}, {"date": "2024-04-17", "close": 11.17, "volume": 6450110.0}, {"date": "2024-04-18", "close": 10.97, "volume": 6522675.0}, {"date": "2024-04-19", "close": 11.27, "volume": 8209658.0}, {"date": "2024-04-22", "close": 11.69, "volume": 5811951.0}, {"date": "2024-04-23", "close": 11.94, "volume": 5668272.0}, {"date": "2024-04-24", "close": 12.23, "volume": 5425402.0}, {"date": "2024-04-25", "close": 11.94, "volume": 3543309.0}, {"date": "2024-04-26", "close": 12.4, "volume": 4200487.0}, {"date": "2024-04-29", "close": 12.53, "volume": 4099939.0}, {"date": "2024-04-30", "close": 12.34, "volume": 3994182.0}, {"date": "2024-05-01", "close": 12.46, "volume": 6324975.0}, {"date": "2024-05-02", "close": 13.06, "volume": 6354022.0}, {"date": "2024-05-03", "close": 13.46, "volume": 4562091.0}, {"date": "2024-05-06", "close": 13.74, "volume": 3931976.0}, {"date": "2024-05-07", "close": 13.39, "volume": 3407618.0}, {"date": "2024-05-08", "close": 12.51, "volume": 7311772.0}, {"date": "2024-05-09", "close": 12.51, "volume": 10414810.0}, {"date": "2024-05-10", "close": 12.76, "volume": 15078250.0}, {"date": "2024-05-13", "close": 12.66, "volume": 5337127.0}, {"date": "2024-05-14", "close": 12.62, "volume": 5101924.0}, {"date": "2024-05-15", "close": 12.24, "volume": 8040887.0}, {"date": "2024-05-16", "close": 11.34, "volume": 9652512.0}, {"date": "2024-05-17", "close": 10.96, "volume": 5760873.0}, {"date": "2024-05-20", "close": 10.74, "volume": 4161376.0}, {"date": "2024-05-21", "close": 11.11, "volume": 4761181.0}, {"date": "2024-05-22", "close": 12.98, "volume": 15548810.0}, {"date": "2024-05-23", "close": 12.79, "volume": 4504340.0}, {"date": "2024-05-24", "close": 13.59, "volume": 9222800.0}, {"date": "2024-05-28", "close": 13.49, "volume": 4785297.0}, {"date": "2024-05-29", "close": 13.81, "volume": 3982838.0}, {"date": "2024-05-30", "close": 14.19, "volume": 3478680.0}, {"date": "2024-05-31", "close": 14.18, "volume": 5276635.0}, {"date": "2024-06-03", "close": 13.82, "volume": 3371752.0}, {"date": "2024-06-04", "close": 13.56, "volume": 3494192.0}, {"date": "2024-06-05", "close": 13.9, "volume": 3779983.0}, {"date": "2024-06-06", "close": 13.7, "volume": 1957095.0}, {"date": "2024-06-07", "close": 13.44, "volume": 2828906.0}, {"date": "2024-06-10", "close": 13.99, "volume": 3992960.0}, {"date": "2024-06-11", "close": 13.14, "volume": 11137340.0}, {"date": "2024-06-12", "close": 13.13, "volume": 5204155.0}, {"date": "2024-06-13", "close": 12.98, "volume": 5391371.0}, {"date": "2024-06-14", "close": 12.42, "volume": 2919103.0}, {"date": "2024-06-17", "close": 12.4, "volume": 3073525.0}, {"date": "2024-06-18", "close": 12.82, "volume": 2952583.0}, {"date": "2024-06-20", "close": 12.33, "volume": 2929949.0}, {"date": "2024-06-21", "close": 11.29, "volume": 8211315.0}, {"date": "2024-06-24", "close": 10.96, "volume": 4956690.0}, {"date": "2024-06-25", "close": 10.71, "volume": 6110635.0}, {"date": "2024-06-26", "close": 10.39, "volume": 3756746.0}, {"date": "2024-06-27", "close": 10.6, "volume": 3980898.0}, {"date": "2024-06-28", "close": 10.26, "volume": 8604099.0}, {"date": "2024-07-01", "close": 9.57, "volume": 7341589.0}, {"date": "2024-07-02", "close": 9.63, "volume": 6335810.0}, {"date": "2024-07-03", "close": 10.11, "volume": 5881998.0}, {"date": "2024-07-05", "close": 9.62, "volume": 3720417.0}, {"date": "2024-07-08", "close": 9.7, "volume": 3627030.0}, {"date": "2024-07-09", "close": 9.44, "volume": 5464569.0}, {"date": "2024-07-10", "close": 9.9, "volume": 4691515.0}, {"date": "2024-07-11", "close": 10.82, "volume": 6260430.0}, {"date": "2024-07-12", "close": 11.76, "volume": 9125188.0}, {"date": "2024-07-15", "close": 11.13, "volume": 6173912.0}, {"date": "2024-07-16", "close": 11.73, "volume": 6982290.0}, {"date": "2024-07-17", "close": 11.2, "volume": 5497521.0}, {"date": "2024-07-18", "close": 10.7, "volume": 4768822.0}, {"date": "2024-07-19", "close": 10.52, "volume": 2756208.0}, {"date": "2024-07-22", "close": 10.84, "volume": 4796982.0}, {"date": "2024-07-23", "close": 10.95, "volume": 2437072.0}, {"date": "2024-07-24", "close": 11.12, "volume": 5877804.0}, {"date": "2024-07-25", "close": 11.16, "volume": 3112687.0}, {"date": "2024-07-26", "close": 11.22, "volume": 3238287.0}, {"date": "2024-07-29", "close": 10.67, "volume": 2871619.0}, {"date": "2024-07-30", "close": 10.43, "volume": 4055977.0}, {"date": "2024-07-31", "close": 10.52, "volume": 4676609.0}, {"date": "2024-08-01", "close": 10.29, "volume": 4410160.0}, {"date": "2024-08-02", "close": 9.41, "volume": 8089776.0}, {"date": "2024-08-05", "close": 8.87, "volume": 5106035.0}, {"date": "2024-08-06", "close": 8.98, "volume": 5256804.0}, {"date": "2024-08-07", "close": 8.66, "volume": 8200830.0}, {"date": "2024-08-08", "close": 8.99, "volume": 9383311.0}, {"date": "2024-08-09", "close": 7.1, "volume": 26501140.0}, {"date": "2024-08-12", "close": 7.03, "volume": 7628693.0}, {"date": "2024-08-13", "close": 7.01, "volume": 7958063.0}, {"date": "2024-08-14", "close": 6.59, "volume": 6420227.0}, {"date": "2024-08-15", "close": 6.5, "volume": 12258770.0}, {"date": "2024-08-16", "close": 6.55, "volume": 6871106.0}, {"date": "2024-08-19", "close": 6.69, "volume": 5779676.0}, {"date": "2024-08-20", "close": 6.37, "volume": 6262165.0}, {"date": "2024-08-21", "close": 6.74, "volume": 4462406.0}, {"date": "2024-08-22", "close": 6.56, "volume": 4121996.0}, {"date": "2024-08-23", "close": 6.92, "volume": 4667901.0}, {"date": "2024-08-26", "close": 6.89, "volume": 6384052.0}, {"date": "2024-08-27", "close": 6.59, "volume": 6038695.0}, {"date": "2024-08-28", "close": 6.52, "volume": 3888540.0}, {"date": "2024-08-29", "close": 6.85, "volume": 3945083.0}, {"date": "2024-08-30", "close": 6.71, "volume": 4229015.0}, {"date": "2024-09-03", "close": 6.36, "volume": 5065628.0}, {"date": "2024-09-04", "close": 6.88, "volume": 7722906.0}, {"date": "2024-09-05", "close": 6.55, "volume": 5544762.0}, {"date": "2024-09-06", "close": 6.38, "volume": 4314675.0}, {"date": "2024-09-09", "close": 6.01, "volume": 6332958.0}, {"date": "2024-09-10", "close": 5.69, "volume": 7330643.0}, {"date": "2024-09-11", "close": 6.6, "volume": 13524670.0}, {"date": "2024-09-12", "close": 6.68, "volume": 6263800.0}, {"date": "2024-09-13", "close": 6.82, "volume": 4356853.0}, {"date": "2024-09-16", "close": 6.98, "volume": 3561454.0}, {"date": "2024-09-17", "close": 7.21, "volume": 6051053.0}, {"date": "2024-09-18", "close": 6.83, "volume": 5099217.0}, {"date": "2024-09-19", "close": 6.62, "volume": 7107290.0}, {"date": "2024-09-20", "close": 6.41, "volume": 6465461.0}, {"date": "2024-09-23", "close": 6.37, "volume": 3640016.0}, {"date": "2024-09-24", "close": 6.35, "volume": 3585642.0}, {"date": "2024-09-25", "close": 6.04, "volume": 3904988.0}, {"date": "2024-09-26", "close": 6.45, "volume": 3589427.0}, {"date": "2024-09-27", "close": 6.73, "volume": 4657525.0}, {"date": "2024-09-30", "close": 6.6, "volume": 3120293.0}, {"date": "2024-10-01", "close": 6.8, "volume": 6030261.0}, {"date": "2024-10-02", "close": 6.41, "volume": 4300894.0}, {"date": "2024-10-03", "close": 6.32, "volume": 2759938.0}, {"date": "2024-10-04", "close": 6.45, "volume": 4321802.0}, {"date": "2024-10-07", "close": 6.46, "volume": 3238705.0}, {"date": "2024-10-08", "close": 6.44, "volume": 4985361.0}, {"date": "2024-10-09", "close": 6.91, "volume": 6237727.0}, {"date": "2024-10-10", "close": 6.52, "volume": 6254594.0}, {"date": "2024-10-11", "close": 7.16, "volume": 6069964.0}, {"date": "2024-10-14", "close": 6.73, "volume": 4694727.0}, {"date": "2024-10-15", "close": 7.06, "volume": 6044346.0}, {"date": "2024-10-16", "close": 6.87, "volume": 4290532.0}, {"date": "2024-10-17", "close": 6.68, "volume": 3212416.0}, {"date": "2024-10-18", "close": 6.81, "volume": 3811656.0}, {"date": "2024-10-21", "close": 6.74, "volume": 5521736.0}, {"date": "2024-10-22", "close": 6.58, "volume": 3840684.0}, {"date": "2024-10-23", "close": 6.25, "volume": 4915893.0}, {"date": "2024-10-24", "close": 6.17, "volume": 5381698.0}, {"date": "2024-10-25", "close": 6.44, "volume": 8298046.0}, {"date": "2024-10-28", "close": 6.67, "volume": 6192225.0}, {"date": "2024-10-29", "close": 6.48, "volume": 3384620.0}, {"date": "2024-10-30", "close": 6.22, "volume": 6269179.0}, {"date": "2024-10-31", "close": 6.53, "volume": 9668283.0}, {"date": "2024-11-01", "close": 6.7, "volume": 4972990.0}, {"date": "2024-11-04", "close": 7.51, "volume": 12659550.0}, {"date": "2024-11-05", "close": 7.61, "volume": 6747739.0}, {"date": "2024-11-06", "close": 5.94, "volume": 23803970.0}, {"date": "2024-11-07", "close": 6.2, "volume": 19864790.0}, {"date": "2024-11-08", "close": 6.04, "volume": 19670390.0}, {"date": "2024-11-11", "close": 6.68, "volume": 9483448.0}, {"date": "2024-11-12", "close": 6.59, "volume": 10581010.0}, {"date": "2024-11-13", "close": 6.71, "volume": 7770350.0}, {"date": "2024-11-14", "close": 7.63, "volume": 9949488.0}, {"date": "2024-11-15", "close": 6.85, "volume": 7535410.0}, {"date": "2024-11-18", "close": 6.37, "volume": 4996293.0}, {"date": "2024-11-19", "close": 6.1, "volume": 6394899.0}, {"date": "2024-11-20", "close": 6.37, "volume": 5954297.0}, {"date": "2024-11-21", "close": 6.33, "volume": 4407242.0}, {"date": "2024-11-22", "close": 6.63, "volume": 4249769.0}, {"date": "2024-11-25", "close": 7.02, "volume": 4113477.0}, {"date": "2024-11-26", "close": 6.66, "volume": 4594207.0}, {"date": "2024-11-27", "close": 7.0, "volume": 4948644.0}, {"date": "2024-11-29", "close": 6.71, "volume": 3011762.0}, {"date": "2024-12-02", "close": 6.68, "volume": 5555914.0}, {"date": "2024-12-03", "close": 6.34, "volume": 5089565.0}, {"date": "2024-12-04", "close": 6.19, "volume": 6586857.0}, {"date": "2024-12-05", "close": 5.97, "volume": 5510784.0}, {"date": "2024-12-06", "close": 5.62, "volume": 7305821.0}, {"date": "2024-12-09", "close": 6.1, "volume": 8639912.0}, {"date": "2024-12-10", "close": 5.86, "volume": 8471358.0}, {"date": "2024-12-11", "close": 5.7, "volume": 5800916.0}, {"date": "2024-12-12", "close": 5.51, "volume": 5942135.0}, {"date": "2024-12-13", "close": 5.53, "volume": 4932255.0}, {"date": "2024-12-16", "close": 5.16, "volume": 5792972.0}, {"date": "2024-12-17", "close": 5.47, "volume": 9282990.0}, {"date": "2024-12-18", "close": 5.38, "volume": 6041302.0}, {"date": "2024-12-19", "close": 5.34, "volume": 7154512.0}, {"date": "2024-12-20", "close": 5.63, "volume": 7284879.0}, {"date": "2024-12-23", "close": 6.1, "volume": 5224744.0}, {"date": "2024-12-24", "close": 5.9, "volume": 2260422.0}, {"date": "2024-12-26", "close": 5.91, "volume": 3166194.0}, {"date": "2024-12-27", "close": 6.03, "volume": 3275748.0}, {"date": "2024-12-30", "close": 6.16, "volume": 3398873.0}, {"date": "2024-12-31", "close": 6.04, "volume": 3966304.0}, {"date": "2025-01-02", "close": 6.74, "volume": 7382472.0}, {"date": "2025-01-03", "close": 6.73, "volume": 5357708.0}, {"date": "2025-01-06", "close": 6.64, "volume": 7169590.0}, {"date": "2025-01-07", "close": 6.93, "volume": 6280950.0}, {"date": "2025-01-08", "close": 6.53, "volume": 5898639.0}, {"date": "2025-01-10", "close": 6.43, "volume": 5057479.0}, {"date": "2025-01-13", "close": 6.61, "volume": 5062408.0}, {"date": "2025-01-14", "close": 6.75, "volume": 4609086.0}, {"date": "2025-01-15", "close": 6.69, "volume": 3261259.0}, {"date": "2025-01-16", "close": 7.16, "volume": 8213096.0}, {"date": "2025-01-17", "close": 7.15, "volume": 6043273.0}, {"date": "2025-01-21", "close": 6.82, "volume": 6972182.0}, {"date": "2025-01-22", "close": 6.385, "volume": 5983166.0}, {"date": "2025-01-23", "close": 6.97, "volume": 4754517.0}, {"date": "2025-01-24", "close": 7.09, "volume": 3897873.0}, {"date": "2025-01-27", "close": 7.03, "volume": 5235437.0}, {"date": "2025-01-28", "close": 6.68, "volume": 3831408.0}, {"date": "2025-01-29", "close": 7.15, "volume": 7417415.0}, {"date": "2025-01-30", "close": 7.47, "volume": 3905734.0}, {"date": "2025-01-31", "close": 7.33, "volume": 4732403.0}, {"date": "2025-02-03", "close": 7.02, "volume": 3291449.0}, {"date": "2025-02-04", "close": 7.3, "volume": 3594408.0}, {"date": "2025-02-05", "close": 6.82, "volume": 4837498.0}, {"date": "2025-02-06", "close": 7.62, "volume": 5366076.0}, {"date": "2025-02-07", "close": 7.3, "volume": 3338214.0}, {"date": "2025-02-10", "close": 7.21, "volume": 5246758.0}, {"date": "2025-02-11", "close": 6.87, "volume": 4595014.0}, {"date": "2025-02-12", "close": 6.64, "volume": 3680648.0}, {"date": "2025-02-13", "close": 6.61, "volume": 3937013.0}, {"date": "2025-02-14", "close": 6.79, "volume": 4309757.0}, {"date": "2025-02-18", "close": 6.86, "volume": 4269539.0}, {"date": "2025-02-19", "close": 6.76, "volume": 4757403.0}, {"date": "2025-02-20", "close": 6.9, "volume": 4507982.0}, {"date": "2025-02-21", "close": 6.59, "volume": 3374040.0}, {"date": "2025-02-24", "close": 6.69, "volume": 3439915.0}, {"date": "2025-02-25", "close": 6.59, "volume": 3977060.0}, {"date": "2025-02-26", "close": 6.86, "volume": 4614585.0}, {"date": "2025-02-27", "close": 6.55, "volume": 5259968.0}, {"date": "2025-02-28", "close": 5.28, "volume": 25463400.0}, {"date": "2025-03-03", "close": 5.45, "volume": 8747110.0}, {"date": "2025-03-04", "close": 5.65, "volume": 7681537.0}, {"date": "2025-03-05", "close": 5.42, "volume": 5370422.0}, {"date": "2025-03-06", "close": 5.29, "volume": 6410496.0}, {"date": "2025-03-07", "close": 6.15, "volume": 10376440.0}, {"date": "2025-03-10", "close": 6.38, "volume": 6023705.0}, {"date": "2025-03-11", "close": 6.27, "volume": 6604016.0}, {"date": "2025-03-12", "close": 6.03, "volume": 4468378.0}, {"date": "2025-03-13", "close": 6.06, "volume": 2754469.0}, {"date": "2025-03-14", "close": 6.08, "volume": 3085312.0}, {"date": "2025-03-17", "close": 6.1, "volume": 4897060.0}, {"date": "2025-03-18", "close": 6.13, "volume": 3825443.0}, {"date": "2025-03-19", "close": 5.99, "volume": 4635849.0}, {"date": "2025-03-20", "close": 5.7, "volume": 3614957.0}, {"date": "2025-03-21", "close": 5.69, "volume": 6299010.0}, {"date": "2025-03-24", "close": 5.47, "volume": 3583328.0}, {"date": "2025-03-25", "close": 5.63, "volume": 3605723.0}, {"date": "2025-03-26", "close": 5.23, "volume": 3859583.0}, {"date": "2025-03-27", "close": 5.11, "volume": 2663004.0}, {"date": "2025-03-28", "close": 5.08, "volume": 3035729.0}, {"date": "2025-03-31", "close": 4.87, "volume": 3295815.0}, {"date": "2025-04-01", "close": 4.86, "volume": 4299306.0}, {"date": "2025-04-02", "close": 4.94, "volume": 2878475.0}, {"date": "2025-04-03", "close": 4.43, "volume": 4708899.0}, {"date": "2025-04-04", "close": 4.39, "volume": 5021322.0}, {"date": "2025-04-07", "close": 4.33, "volume": 5057676.0}, {"date": "2025-04-08", "close": 3.98, "volume": 5244715.0}, {"date": "2025-04-09", "close": 4.53, "volume": 6103622.0}, {"date": "2025-04-10", "close": 4.15, "volume": 4014021.0}, {"date": "2025-04-11", "close": 4.26, "volume": 3050751.0}, {"date": "2025-04-14", "close": 4.23, "volume": 4668721.0}, {"date": "2025-04-15", "close": 4.06, "volume": 3807743.0}, {"date": "2025-04-16", "close": 4.08, "volume": 4224128.0}, {"date": "2025-04-17", "close": 4.33, "volume": 3816041.0}, {"date": "2025-04-21", "close": 4.18, "volume": 3919065.0}, {"date": "2025-04-22", "close": 4.29, "volume": 4162639.0}, {"date": "2025-04-23", "close": 4.33, "volume": 4163169.0}, {"date": "2025-04-24", "close": 4.56, "volume": 4044520.0}, {"date": "2025-04-25", "close": 5.02, "volume": 5509287.0}, {"date": "2025-04-28", "close": 5.29, "volume": 7758151.0}, {"date": "2025-04-29", "close": 5.29, "volume": 6816893.0}, {"date": "2025-04-30", "close": 4.78, "volume": 6383943.0}, {"date": "2025-05-01", "close": 5.15, "volume": 7075036.0}, {"date": "2025-05-02", "close": 5.02, "volume": 6484985.0}, {"date": "2025-05-05", "close": 4.93, "volume": 6286284.0}, {"date": "2025-05-06", "close": 5.15, "volume": 12200300.0}, {"date": "2025-05-07", "close": 5.04, "volume": 6450780.0}, {"date": "2025-05-08", "close": 5.5, "volume": 8141788.0}, {"date": "2025-05-09", "close": 5.95, "volume": 8140706.0}, {"date": "2025-05-12", "close": 6.84, "volume": 15778360.0}, {"date": "2025-05-13", "close": 8.25, "volume": 18974930.0}, {"date": "2025-05-14", "close": 8.31, "volume": 10870320.0}, {"date": "2025-05-15", "close": 8.44, "volume": 9447044.0}, {"date": "2025-05-16", "close": 7.68, "volume": 10614600.0}, {"date": "2025-05-19", "close": 7.265, "volume": 14076720.0}, {"date": "2025-05-20", "close": 7.67, "volume": 10165550.0}, {"date": "2025-05-21", "close": 7.11, "volume": 5746047.0}, {"date": "2025-05-22", "close": 6.89, "volume": 17469840.0}, {"date": "2025-05-23", "close": 6.88, "volume": 5059909.0}, {"date": "2025-05-27", "close": 7.0, "volume": 4601200.0}, {"date": "2025-05-28", "close": 6.87, "volume": 2889081.0}, {"date": "2025-05-29", "close": 6.62, "volume": 3445908.0}, {"date": "2025-05-30", "close": 6.6, "volume": 3567561.0}, {"date": "2025-06-02", "close": 6.58, "volume": 3917010.0}, {"date": "2025-06-03", "close": 7.01, "volume": 4610937.0}, {"date": "2025-06-04", "close": 6.98, "volume": 3809784.0}, {"date": "2025-06-05", "close": 7.4, "volume": 8593891.0}, {"date": "2025-06-06", "close": 7.5, "volume": 3861134.0}, {"date": "2025-06-09", "close": 7.49, "volume": 4364571.0}, {"date": "2025-06-10", "close": 7.72, "volume": 5881445.0}, {"date": "2025-06-11", "close": 7.77, "volume": 4978724.0}, {"date": "2025-06-12", "close": 7.43, "volume": 2785313.0}, {"date": "2025-06-13", "close": 7.96, "volume": 6151700.0}, {"date": "2025-06-16", "close": 7.96, "volume": 3117033.0}, {"date": "2025-06-17", "close": 7.43, "volume": 8188796.0}, {"date": "2025-06-18", "close": 7.54, "volume": 6537165.0}, {"date": "2025-06-20", "close": 7.4, "volume": 8888153.0}, {"date": "2025-06-23", "close": 7.39, "volume": 2970408.0}, {"date": "2025-06-24", "close": 6.37, "volume": 30607960.0}, {"date": "2025-06-25", "close": 6.24, "volume": 28536070.0}, {"date": "2025-06-26", "close": 6.5, "volume": 11418940.0}, {"date": "2025-06-27", "close": 6.44, "volume": 13486290.0}, {"date": "2025-06-30", "close": 5.9, "volume": 18324110.0}, {"date": "2025-07-01", "close": 6.64, "volume": 18273780.0}, {"date": "2025-07-02", "close": 6.96, "volume": 10247580.0}, {"date": "2025-07-03", "close": 7.79, "volume": 6673910.0}, {"date": "2025-07-07", "close": 7.88, "volume": 10757070.0}, {"date": "2025-07-08", "close": 7.36, "volume": 10795150.0}, {"date": "2025-07-09", "close": 7.7, "volume": 9846216.0}, {"date": "2025-07-10", "close": 7.64, "volume": 4554928.0}, {"date": "2025-07-11", "close": 7.47, "volume": 5002991.0}, {"date": "2025-07-14", "close": 7.41, "volume": 6909411.0}, {"date": "2025-07-15", "close": 7.42, "volume": 4982396.0}, {"date": "2025-07-16", "close": 7.04, "volume": 8254202.0}, {"date": "2025-07-17", "close": 6.89, "volume": 5106010.0}, {"date": "2025-07-18", "close": 7.1, "volume": 4404133.0}, {"date": "2025-07-21", "close": 6.82, "volume": 3469206.0}, {"date": "2025-07-22", "close": 7.06, "volume": 5239778.0}, {"date": "2025-07-23", "close": 6.95, "volume": 3981116.0}, {"date": "2025-07-24", "close": 6.68, "volume": 3436512.0}, {"date": "2025-07-25", "close": 6.91, "volume": 4467240.0}, {"date": "2025-07-28", "close": 7.05, "volume": 5242381.0}, {"date": "2025-07-29", "close": 6.95, "volume": 4768081.0}, {"date": "2025-07-30", "close": 6.64, "volume": 6182205.0}, {"date": "2025-07-31", "close": 6.5, "volume": 7512454.0}, {"date": "2025-08-01", "close": 6.06, "volume": 8277254.0}, {"date": "2025-08-04", "close": 6.0, "volume": 7313441.0}, {"date": "2025-08-05", "close": 5.91, "volume": 6296377.0}, {"date": "2025-08-06", "close": 5.73, "volume": 5497203.0}, {"date": "2025-08-07", "close": 5.84, "volume": 8434590.0}, {"date": "2025-08-08", "close": 5.5, "volume": 15235590.0}, {"date": "2025-08-11", "close": 5.48, "volume": 7325831.0}, {"date": "2025-08-12", "close": 5.62, "volume": 7011235.0}, {"date": "2025-08-13", "close": 6.0, "volume": 8630610.0}, {"date": "2025-08-14", "close": 6.08, "volume": 9006990.0}, {"date": "2025-08-15", "close": 7.62, "volume": 23897980.0}, {"date": "2025-08-18", "close": 8.42, "volume": 16692700.0}, {"date": "2025-08-19", "close": 8.91, "volume": 14675580.0}, {"date": "2025-08-20", "close": 8.93, "volume": 11218190.0}, {"date": "2025-08-21", "close": 8.39, "volume": 7129152.0}, {"date": "2025-08-22", "close": 9.07, "volume": 6919596.0}, {"date": "2025-08-25", "close": 9.32, "volume": 6717235.0}, {"date": "2025-08-26", "close": 9.56, "volume": 11641510.0}, {"date": "2025-08-27", "close": 9.03, "volume": 5892207.0}, {"date": "2025-08-28", "close": 9.11, "volume": 4232706.0}, {"date": "2025-08-29", "close": 9.01, "volume": 2803558.0}, {"date": "2025-09-02", "close": 9.145, "volume": 6777841.0}, {"date": "2025-09-03", "close": 8.65, "volume": 8399184.0}, {"date": "2025-09-04", "close": 9.09, "volume": 5406137.0}, {"date": "2025-09-05", "close": 8.97, "volume": 5411382.0}, {"date": "2025-09-08", "close": 8.75, "volume": 6484211.0}, {"date": "2025-09-09", "close": 7.92, "volume": 9765957.0}, {"date": "2025-09-10", "close": 8.19, "volume": 11214240.0}, {"date": "2025-09-11", "close": 7.85, "volume": 9692097.0}, {"date": "2025-09-12", "close": 7.67, "volume": 9950315.0}, {"date": "2025-09-15", "close": 7.81, "volume": 6169549.0}, {"date": "2025-09-16", "close": 7.73, "volume": 7139666.0}, {"date": "2025-09-17", "close": 7.82, "volume": 5933310.0}, {"date": "2025-09-18", "close": 8.05, "volume": 5232074.0}, {"date": "2025-09-19", "close": 8.07, "volume": 8962995.0}, {"date": "2025-09-22", "close": 8.22, "volume": 6430698.0}, {"date": "2025-09-23", "close": 7.67, "volume": 7097225.0}, {"date": "2025-09-24", "close": 7.97, "volume": 6206755.0}, {"date": "2025-09-25", "close": 8.17, "volume": 7443250.0}, {"date": "2025-09-26", "close": 8.26, "volume": 3123564.0}, {"date": "2025-09-29", "close": 8.07, "volume": 6946003.0}, {"date": "2025-09-30", "close": 8.15, "volume": 9197331.0}, {"date": "2025-10-01", "close": 9.11, "volume": 8359189.0}, {"date": "2025-10-02", "close": 8.76, "volume": 6230209.0}, {"date": "2025-10-03", "close": 9.07, "volume": 8238532.0}, {"date": "2025-10-06", "close": 8.93, "volume": 5329022.0}, {"date": "2025-10-07", "close": 8.72, "volume": 4608050.0}, {"date": "2025-10-08", "close": 8.48, "volume": 4179264.0}, {"date": "2025-10-09", "close": 9.09, "volume": 6078114.0}, {"date": "2025-10-10", "close": 8.74, "volume": 6776593.0}, {"date": "2025-10-13", "close": 8.79, "volume": 5006280.0}, {"date": "2025-10-14", "close": 9.07, "volume": 6021941.0}, {"date": "2025-10-15", "close": 10.29, "volume": 11395340.0}, {"date": "2025-10-16", "close": 8.765, "volume": 11004580.0}, {"date": "2025-10-17", "close": 8.75, "volume": 4998002.0}, {"date": "2025-10-20", "close": 8.99, "volume": 4159392.0}, {"date": "2025-10-21", "close": 9.04, "volume": 5536499.0}, {"date": "2025-10-22", "close": 8.96, "volume": 6279118.0}, {"date": "2025-10-23", "close": 8.95, "volume": 3599681.0}, {"date": "2025-10-24", "close": 8.95, "volume": 6236606.0}, {"date": "2025-10-27", "close": 9.08, "volume": 3508295.0}, {"date": "2025-10-28", "close": 8.78, "volume": 4115725.0}, {"date": "2025-10-29", "close": 8.92, "volume": 8455306.0}, {"date": "2025-10-30", "close": 8.39, "volume": 4655430.0}, {"date": "2025-10-31", "close": 8.66, "volume": 5629333.0}, {"date": "2025-11-03", "close": 8.41, "volume": 4749942.0}, {"date": "2025-11-04", "close": 7.73, "volume": 7978883.0}, {"date": "2025-11-05", "close": 8.32, "volume": 7794882.0}, {"date": "2025-11-06", "close": 8.37, "volume": 15957130.0}, {"date": "2025-11-07", "close": 8.54, "volume": 7135083.0}, {"date": "2025-11-10", "close": 9.17, "volume": 9012731.0}, {"date": "2025-11-11", "close": 9.21, "volume": 8253630.0}, {"date": "2025-11-12", "close": 8.41, "volume": 8308956.0}, {"date": "2025-11-13", "close": 7.6, "volume": 9878560.0}, {"date": "2025-11-14", "close": 8.18, "volume": 7540713.0}, {"date": "2025-11-17", "close": 7.59, "volume": 7990214.0}, {"date": "2025-11-18", "close": 7.3, "volume": 9368118.0}, {"date": "2025-11-19", "close": 7.13, "volume": 8064632.0}, {"date": "2025-11-20", "close": 6.68, "volume": 10172680.0}, {"date": "2025-11-21", "close": 7.12, "volume": 8801065.0}, {"date": "2025-11-24", "close": 7.05, "volume": 7319698.0}, {"date": "2025-11-25", "close": 7.47, "volume": 6371212.0}, {"date": "2025-11-26", "close": 7.49, "volume": 3245820.0}, {"date": "2025-11-28", "close": 7.51, "volume": 1612287.0}, {"date": "2025-12-01", "close": 7.47, "volume": 5516102.0}, {"date": "2025-12-02", "close": 7.47, "volume": 5940096.0}, {"date": "2025-12-03", "close": 7.79, "volume": 5782884.0}, {"date": "2025-12-04", "close": 8.18, "volume": 5735937.0}, {"date": "2025-12-05", "close": 7.92, "volume": 4633799.0}, {"date": "2025-12-08", "close": 8.01, "volume": 3998716.0}, {"date": "2025-12-09", "close": 8.19, "volume": 4231125.0}, {"date": "2025-12-10", "close": 8.82, "volume": 8127524.0}, {"date": "2025-12-11", "close": 9.16, "volume": 6840217.0}, {"date": "2025-12-12", "close": 8.52, "volume": 9159322.0}, {"date": "2025-12-15", "close": 8.47, "volume": 4955399.0}, {"date": "2025-12-16", "close": 8.51, "volume": 4888384.0}, {"date": "2025-12-17", "close": 8.38, "volume": 4010011.0}, {"date": "2025-12-18", "close": 8.95, "volume": 5882451.0}, {"date": "2025-12-19", "close": 9.49, "volume": 7126658.0}, {"date": "2025-12-22", "close": 10.06, "volume": 9650329.0}, {"date": "2025-12-23", "close": 9.98, "volume": 4963884.0}, {"date": "2025-12-24", "close": 10.19, "volume": 2197807.0}, {"date": "2025-12-26", "close": 10.23, "volume": 2232304.0}, {"date": "2025-12-29", "close": 9.96, "volume": 3048861.0}, {"date": "2025-12-30", "close": 9.4, "volume": 9812741.0}, {"date": "2025-12-31", "close": 9.22, "volume": 5808236.0}, {"date": "2026-01-02", "close": 9.68, "volume": 5961963.0}, {"date": "2026-01-05", "close": 9.03, "volume": 5704667.0}, {"date": "2026-01-06", "close": 9.5, "volume": 5454462.0}, {"date": "2026-01-07", "close": 9.05, "volume": 5765187.0}, {"date": "2026-01-08", "close": 8.85, "volume": 4809336.0}, {"date": "2026-01-09", "close": 9.0, "volume": 4389278.0}, {"date": "2026-01-12", "close": 10.01, "volume": 8633624.0}, {"date": "2026-01-13", "close": 10.0, "volume": 7137327.0}, {"date": "2026-01-14", "close": 9.33, "volume": 6782967.0}, {"date": "2026-01-15", "close": 9.89, "volume": 5053546.0}, {"date": "2026-01-16", "close": 9.61, "volume": 6930685.0}, {"date": "2026-01-20", "close": 9.84, "volume": 7401108.0}, {"date": "2026-01-21", "close": 10.22, "volume": 6198242.0}, {"date": "2026-01-22", "close": 10.8, "volume": 8053204.0}, {"date": "2026-01-23", "close": 10.53, "volume": 4835300.0}, {"date": "2026-01-26", "close": 11.15, "volume": 7047485.0}, {"date": "2026-01-27", "close": 11.42, "volume": 5001994.0}, {"date": "2026-01-28", "close": 11.67, "volume": 8600633.0}, {"date": "2026-01-29", "close": 11.71, "volume": 7124648.0}, {"date": "2026-01-30", "close": 11.325, "volume": 4871630.0}, {"date": "2026-02-02", "close": 11.14, "volume": 4371645.0}, {"date": "2026-02-03", "close": 11.33, "volume": 4366867.0}, {"date": "2026-02-04", "close": 11.96, "volume": 7010869.0}, {"date": "2026-02-05", "close": 11.13, "volume": 5679438.0}, {"date": "2026-02-06", "close": 11.86, "volume": 4756685.0}, {"date": "2026-02-09", "close": 11.92, "volume": 3691453.0}, {"date": "2026-02-10", "close": 11.61, "volume": 3848010.0}, {"date": "2026-02-11", "close": 11.1, "volume": 6527133.0}, {"date": "2026-02-12", "close": 10.69, "volume": 4536996.0}, {"date": "2026-02-13", "close": 11.16, "volume": 4802904.0}, {"date": "2026-02-17", "close": 11.29, "volume": 4969725.0}, {"date": "2026-02-18", "close": 11.7, "volume": 4354990.0}, {"date": "2026-02-19", "close": 10.93, "volume": 4223206.0}, {"date": "2026-02-20", "close": 11.23, "volume": 3989608.0}, {"date": "2026-02-23", "close": 10.69, "volume": 5345821.0}, {"date": "2026-02-24", "close": 10.73, "volume": 4032140.0}, {"date": "2026-02-25", "close": 11.0, "volume": 7925214.0}, {"date": "2026-02-26", "close": 7.28, "volume": 38862500.0}, {"date": "2026-02-27", "close": 7.58, "volume": 13469790.0}, {"date": "2026-03-02", "close": 7.57, "volume": 8541674.0}, {"date": "2026-03-03", "close": 7.5, "volume": 5642209.0}, {"date": "2026-03-04", "close": 7.31, "volume": 8731112.0}, {"date": "2026-03-05", "close": 7.14, "volume": 8715089.0}, {"date": "2026-03-06", "close": 6.81, "volume": 11418410.0}, {"date": "2026-03-09", "close": 6.73, "volume": 5739056.0}, {"date": "2026-03-10", "close": 7.07, "volume": 6102091.0}, {"date": "2026-03-11", "close": 7.04, "volume": 5268155.0}, {"date": "2026-03-12", "close": 6.8, "volume": 3078906.0}, {"date": "2026-03-13", "close": 6.93, "volume": 2629745.0}, {"date": "2026-03-16", "close": 6.66, "volume": 4882744.0}, {"date": "2026-03-17", "close": 6.99, "volume": 5386996.0}, {"date": "2026-03-18", "close": 6.86, "volume": 3562195.0}, {"date": "2026-03-19", "close": 6.97, "volume": 3505145.0}, {"date": "2026-03-20", "close": 6.7, "volume": 6201947.0}, {"date": "2026-03-23", "close": 6.75, "volume": 5109457.0}, {"date": "2026-03-24", "close": 7.24, "volume": 4612608.0}, {"date": "2026-03-25", "close": 7.73, "volume": 4496447.0}, {"date": "2026-03-26", "close": 7.28, "volume": 3426434.0}, {"date": "2026-03-27", "close": 7.33, "volume": 2972289.0}, {"date": "2026-03-30", "close": 6.88, "volume": 4755575.0}, {"date": "2026-03-31", "close": 7.23, "volume": 6345045.0}, {"date": "2026-04-01", "close": 7.55, "volume": 3765968.0}, {"date": "2026-04-02", "close": 7.34, "volume": 3716964.0}, {"date": "2026-04-06", "close": 6.97, "volume": 3053067.0}, {"date": "2026-04-07", "close": 6.83, "volume": 3431058.0}, {"date": "2026-04-08", "close": 7.3, "volume": 5227847.0}, {"date": "2026-04-09", "close": 7.21, "volume": 3849466.0}, {"date": "2026-04-10", "close": 7.16, "volume": 2412790.0}, {"date": "2026-04-13", "close": 7.0, "volume": 4866966.0}, {"date": "2026-04-14", "close": 7.49, "volume": 6446141.0}, {"date": "2026-04-15", "close": 7.63, "volume": 9281102.0}, {"date": "2026-04-16", "close": 7.62, "volume": 5226048.0}, {"date": "2026-04-17", "close": 7.83, "volume": 16915980.0}, {"date": "2026-04-20", "close": 7.66, "volume": 3697015.0}, {"date": "2026-04-21", "close": 7.57, "volume": 3496591.0}, {"date": "2026-04-22", "close": 8.08, "volume": 4347570.0}, {"date": "2026-04-23", "close": 8.11, "volume": 6764915.0}, {"date": "2026-04-24", "close": 8.11, "volume": 3378480.0}, {"date": "2026-04-27", "close": 7.97, "volume": 2992451.0}, {"date": "2026-04-28", "close": 7.93, "volume": 5469287.0}, {"date": "2026-04-29", "close": 7.48, "volume": 6353887.0}, {"date": "2026-04-30", "close": 7.74, "volume": 5249779.0}, {"date": "2026-05-01", "close": 7.84, "volume": 3743656.0}, {"date": "2026-05-04", "close": 7.66, "volume": 4015979.0}, {"date": "2026-05-05", "close": 8.18, "volume": 5624506.0}, {"date": "2026-05-06", "close": 8.13, "volume": 6073179.0}, {"date": "2026-05-07", "close": 8.2, "volume": 8511657.0}, {"date": "2026-05-08", "close": 8.57, "volume": 5111872.0}, {"date": "2026-05-11", "close": 8.73, "volume": 4560475.0}, {"date": "2026-05-12", "close": 8.17, "volume": 4648819.0}, {"date": "2026-05-13", "close": 8.79, "volume": 6132829.0}, {"date": "2026-05-14", "close": 8.62, "volume": 3580189.0}, {"date": "2026-05-15", "close": 8.97, "volume": 5291352.0}, {"date": "2026-05-18", "close": 8.45, "volume": 4333557.0}, {"date": "2026-05-19", "close": 8.06, "volume": 4111430.0}, {"date": "2026-05-20", "close": 8.26, "volume": 4040794.0}, {"date": "2026-05-21", "close": 8.2, "volume": 6581311.0}, {"date": "2026-05-22", "close": 8.48, "volume": 4608499.0}, {"date": "2026-05-26", "close": 8.42, "volume": 3826454.0}, {"date": "2026-05-27", "close": 9.03, "volume": 9245754.0}, {"date": "2026-05-28", "close": 9.26, "volume": 7159230.0}, {"date": "2026-05-29", "close": 9.08, "volume": 4463754.0}, {"date": "2026-06-01", "close": 8.82, "volume": 3715556.0}, {"date": "2026-06-02", "close": 9.22, "volume": 4319131.0}, {"date": "2026-06-03", "close": 8.75, "volume": 3868567.0}, {"date": "2026-06-04", "close": 9.09, "volume": 10754900.0}, {"date": "2026-06-05", "close": 8.09, "volume": 8426769.0}, {"date": "2026-06-08", "close": 7.84, "volume": 5390590.0}, {"date": "2026-06-09", "close": 7.405, "volume": 6031023.0}, {"date": "2026-06-10", "close": 6.835, "volume": 7229928.0}, {"date": "2026-06-11", "close": 7.45, "volume": 7731830.0}, {"date": "2026-06-12", "close": 7.77, "volume": 6074582.0}, {"date": "2026-06-15", "close": 8.08, "volume": 8316767.0}, {"date": "2026-06-16", "close": 7.86, "volume": 5832694.0}, {"date": "2026-06-17", "close": 7.66, "volume": 7415328.0}, {"date": "2026-06-18", "close": 8.0, "volume": 8650112.0}, {"date": "2026-06-22", "close": 8.54, "volume": 5103558.0}, {"date": "2026-06-23", "close": 7.9, "volume": 4600129.0}, {"date": "2026-06-24", "close": 7.69, "volume": 4386932.0}, {"date": "2026-06-25", "close": 7.69, "volume": 5758262.0}, {"date": "2026-06-26", "close": 7.12, "volume": 6704727.0}, {"date": "2026-06-29", "close": 7.24, "volume": 8160916.0}, {"date": "2026-06-30", "close": 7.41, "volume": 6993593.0}, {"date": "2026-07-01", "close": 7.17, "volume": 5213554.0}, {"date": "2026-07-02", "close": 6.97, "volume": 5606226.0}, {"date": "2026-07-06", "close": 7.02, "volume": 5285696.0}, {"date": "2026-07-07", "close": 6.62, "volume": 9210730.0}, {"date": "2026-07-08", "close": 6.34, "volume": 6296241.0}, {"date": "2026-07-09", "close": 6.46, "volume": 5598172.0}, {"date": "2026-07-10", "close": 6.37, "volume": 5795556.0}, {"date": "2026-07-13", "close": 6.12, "volume": 5975798.0}, {"date": "2026-07-14", "close": 6.28, "volume": 3177731.0}, {"date": "2026-07-15", "close": 6.37, "volume": 4933630.0}, {"date": "2026-07-16", "close": 6.25, "volume": 5021391.0}, {"date": "2026-07-17", "close": 6.11, "volume": 12616110.0}, {"date": "2026-07-20", "close": 5.95, "volume": 8048523.0}, {"date": "2026-07-21", "close": 6.045, "volume": 6585906.0}, {"date": "2026-07-22", "close": 5.82, "volume": 8346994.0}, {"date": "2026-07-23", "close": 5.625, "volume": 5100775.0}, {"date": "2026-07-24", "close": 5.32, "volume": 6960294.0}, {"date": "2026-07-27", "close": 5.51, "volume": 4112089.0}, {"date": "2026-07-28", "close": 5.1, "volume": 12212040.0}, {"date": "2026-07-29", "close": 4.81, "volume": 5523400.0}, {"date": "2026-07-30", "close": 5.08, "volume": 4509523.0}, {"date": "2026-07-31", "close": 5.22, "volume": 6611997.0}, {"date": "2026-08-03", "close": 5.675, "volume": 7483652.0}, {"date": "2026-08-04", "close": 6.01, "volume": 8904657.0}, {"date": "2026-08-05", "close": 5.64, "volume": 9966926.0}, {"date": "2026-08-06", "close": 5.25, "volume": 18653160.0}, {"date": "2026-08-07", "close": 5.55, "volume": 10792340.0}], "refreshing": true}