{"ticker": "BMBL", "overview": {"cik": "1830043", "ticker": "BMBL", "name": "Bumble Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421965", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0000950103-26-015480", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001830043-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409256", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409231", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409205", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409193", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409177", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-409166", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407927", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407925", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407924", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407922", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407921", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407918", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407916", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001830043-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001830043-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001830043-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001830043-26-000099", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001830043-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001830043-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001830043-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002212", "price_sensitive": false}]}, "description": "Bumble Inc. trades as BMBL on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 162 insider filings for the company, from September 2021 to October 2026. Across those, 10 insiders disclosed 1 open-market purchase totalling $998.62K against 52 sales totalling $8.04B. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 998624.0, "sell_n": 52, "sell_sum": 8038911438.3195, "net": -8037912814.3195, "insiders": 10, "first_date": "2021-09-15", "last_date": "2026-10-13"}, "metrics": {"ticker": "BMBL", "has_prices": true, "as_of": "2026-08-07", "last": 2.83, "prev_close": 2.845, "change": -0.015000000000000124, "change_pct": -0.005272407732864718, "session_volume": 2042890.0, "vwap_5": 3.003808622580618, "vwap_20": 2.9580531657343263, "vwap_60": 3.0110026027735013, "vwap_250": 4.043487651766617, "high_52w": 5.49, "low_52w": 2.7, "avg_volume_20": 2267992.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001076809-26-000124", "src": "13DG", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Bumble Inc.", "who_key": "Bumble Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Bumble Inc. takes a 7.1% passive stake in BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/0001076809-26-000124-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "0001193125-26-421998", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BX Buzz ML-1 GP LLC", "who_key": "BX Buzz ML-1 GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9789181.473000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big holder trims $9.8M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1870652/000119312526421998/0001193125-26-421998-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001193125-26-421996", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Blackstone Holdings III GP Management l.l.c.", "who_key": "Blackstone Holdings III GP Management L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9789181.473000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The whale sells $9.8M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1844987/000119312526421996/0001193125-26-421996-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001193125-26-421987", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BTOA - NQ l.l.c.", "who_key": "BTOA - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9789181.473000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "$9.8M sale: A 10% owner lightens up on BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1844882/000119312526421987/0001193125-26-421987-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001193125-26-421982", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BCP Buzz Holdings L.P.", "who_key": "BCP Buzz Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9789181.473000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "10% owner sells $9.8M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1844875/000119312526421982/0001193125-26-421982-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001193125-26-421979", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BX Buzz ML-1 Holdco L.P.", "who_key": "BX Buzz ML-1 Holdco L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9789181.473000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The whale sells $9.8M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1870651/000119312526421979/0001193125-26-421979-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001193125-26-421965", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Whitney Wolfe Herd", "who_key": "Herd Whitney Wolfe", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845549/000119312526421965/0001193125-26-421965-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}, {"id": "0001830043-26-000111", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Sissie L. Hsiao", "who_key": "Hsiao Sissie L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6956.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $7K of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1994885/000183004326000111/0001830043-26-000111-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39768}, {"id": "0001830043-26-000106", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Whitney Wolfe Herd", "who_key": "Herd Whitney Wolfe", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11143.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842687/000183004326000106/0001830043-26-000106-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001830043-26-000094", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Kevin D. Cook", "who_key": "Cook Kevin D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 801477.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082307/000183004326000094/0001830043-26-000094-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133368}, {"id": "0001830043-26-000090", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Amy Kossover", "who_key": "Kossover Amy", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29078.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000090/0001830043-26-000090-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133368}, {"id": "0001830043-26-000088", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Deirdre L. Runnette", "who_key": "Runnette Deirdre L.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113712.15000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065474/000183004326000088/0001830043-26-000088-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133368}, {"id": "13DG-0002012383-26-002212", "src": "13DG", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002212-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001193125-26-276281", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BX Buzz ML-1 Holdco L.P.", "who_key": "BX Buzz ML-1 Holdco L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28228310.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $28.2M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276281/0001193125-26-276281-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001193125-26-276285", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BCP Buzz Holdings L.P.", "who_key": "BCP Buzz Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28228310.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $28.2M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276285/0001193125-26-276285-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001193125-26-276287", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BTOA - NQ l.l.c.", "who_key": "BTOA - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28228310.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $28.2M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276287/0001193125-26-276287-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001193125-26-276292", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Blackstone Holdings III GP Management l.l.c.", "who_key": "Blackstone Holdings III GP Management L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28228310.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $28.2M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276292/0001193125-26-276292-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001193125-26-276294", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BX Buzz ML-1 GP LLC", "who_key": "BX Buzz ML-1 GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28228310.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $28.2M of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276294/0001193125-26-276294-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "13DG-0001193125-26-276273", "src": "13DG", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Blackstone Holdings III L.P. moves to a 0.4% activist stake in BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1404073/0001193125-26-276273-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001830043-26-000078", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Whitney Wolfe Herd", "who_key": "Herd Whitney Wolfe", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 126695.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000078/0001830043-26-000078-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001830043-26-000076", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Ann Mather", "who_key": "MATHER ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 61458.0947, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $61K of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000076/0001830043-26-000076-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211128}, {"id": "0001830043-26-000077", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Sissie L. Hsiao", "who_key": "Hsiao Sissie L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 61464.698599999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $61K of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000077/0001830043-26-000077-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211128}, {"id": "0001830043-26-000064", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Pamela Thomas-Graham", "who_key": "Thomas-Graham Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000064/0001830043-26-000064-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001830043-26-000066", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Rebecca Lynn Atchison", "who_key": "Atchison Rebecca Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000066/0001830043-26-000066-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001830043-26-000069", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Amy Griffin", "who_key": "Griffin Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000069/0001830043-26-000069-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001830043-26-000071", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Sissie L. Hsiao", "who_key": "Hsiao Sissie L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000071/0001830043-26-000071-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001596281-26-000005", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Elisa Steele", "who_key": "Steele Elisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000159628126000005/0001596281-26-000005-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001830043-26-000073", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Ann Mather", "who_key": "MATHER ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000073/0001830043-26-000073-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001830043-26-000062", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Whitney Wolfe Herd", "who_key": "Herd Whitney Wolfe", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14776.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000062/0001830043-26-000062-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254328}, {"id": "0001830043-26-000053", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Deirdre L. Runnette", "who_key": "Runnette Deirdre L.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 664119.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on BMBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000053/0001830043-26-000053-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265848}], "recent_buys": [{"id": "0000899243-22-011627", "src": "INSIDERS", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Amy Griffin", "who_key": "Griffin Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998624.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director buys $999K of BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924322011627/0000899243-22-011627-index.htm", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435928}], "institutional": [{"id": "13DG-0001076809-26-000124", "src": "13DG", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Bumble Inc.", "who_key": "Bumble Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Bumble Inc. takes a 7.1% passive stake in BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/0001076809-26-000124-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "13DG-0002012383-26-002212", "src": "13DG", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002212-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0001193125-26-276273", "src": "13DG", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Blackstone Holdings III L.P. moves to a 0.4% activist stake in BMBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1404073/0001193125-26-276273-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201048}, {"id": "13DG-0002012383-26-001676", "src": "13DG", "ticker": "BMBL", "cik": "1830043", "company": "Bumble Inc.", "company_raw": "Bumble Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BMBL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001676-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "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": "Bumble Inc. - common stock", "new_value": "Bumble Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001830043", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001830043", "applied": 1, "detected_at": "2026-09-10T16:51:52.002411"}]}, "key_people": [{"who": "Blackstone Holdings III GP Management l.l.c.", "who_key": "Blackstone Holdings III GP Management L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1597077102.7425, "net": -1597077102.7425, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844987/000119312526421996/0001193125-26-421996-index.htm"}, {"action": "SELL", "amount": 28228310.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276292/0001193125-26-276292-index.htm"}, {"action": "SELL", "amount": 26246039.039999995, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526116397/0001193125-26-116397-index.htm"}, {"action": "SELL", "amount": 104478673.84, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017025109494/0000950170-25-109494-index.htm"}, {"action": "SELL", "amount": 27845377.7888, "date": "2024-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017024026484/0000950170-24-026484-index.htm"}, {"action": "SELL", "amount": 55690770.3507, "date": "2023-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323020547/0000899243-23-020547-index.htm"}, {"action": "SELL", "amount": 260532750.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323007546/0000899243-23-007546-index.htm"}, {"action": "SELL", "amount": 1084266000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924321036115/0000899243-21-036115-index.htm"}], "latest": {"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844987/000119312526421996/0001193125-26-421996-index.htm"}}, {"who": "BX Buzz ML-1 Holdco L.P.", "who_key": "BX Buzz ML-1 Holdco L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1597077102.7425, "net": -1597077102.7425, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870651/000119312526421979/0001193125-26-421979-index.htm"}, {"action": "SELL", "amount": 28228310.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276281/0001193125-26-276281-index.htm"}, {"action": "SELL", "amount": 26246039.039999995, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526116387/0001193125-26-116387-index.htm"}, {"action": "SELL", "amount": 104478673.84, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017025109490/0000950170-25-109490-index.htm"}, {"action": "SELL", "amount": 27845377.7888, "date": "2024-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017024026496/0000950170-24-026496-index.htm"}, {"action": "SELL", "amount": 55690770.3507, "date": "2023-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323020550/0000899243-23-020550-index.htm"}, {"action": "SELL", "amount": 260532750.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323007544/0000899243-23-007544-index.htm"}, {"action": "SELL", "amount": 1084266000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924321036114/0000899243-21-036114-index.htm"}], "latest": {"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870651/000119312526421979/0001193125-26-421979-index.htm"}}, {"who": "BX Buzz ML-1 GP LLC", "who_key": "BX Buzz ML-1 GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1597077102.7425, "net": -1597077102.7425, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870652/000119312526421998/0001193125-26-421998-index.htm"}, {"action": "SELL", "amount": 28228310.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276294/0001193125-26-276294-index.htm"}, {"action": "SELL", "amount": 26246039.039999995, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526116399/0001193125-26-116399-index.htm"}, {"action": "SELL", "amount": 104478673.84, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017025109496/0000950170-25-109496-index.htm"}, {"action": "SELL", "amount": 27845377.7888, "date": "2024-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017024026500/0000950170-24-026500-index.htm"}, {"action": "SELL", "amount": 55690770.3507, "date": "2023-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323020549/0000899243-23-020549-index.htm"}, {"action": "SELL", "amount": 260532750.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323007539/0000899243-23-007539-index.htm"}, {"action": "SELL", "amount": 1084266000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924321036120/0000899243-21-036120-index.htm"}], "latest": {"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870652/000119312526421998/0001193125-26-421998-index.htm"}}, {"who": "BTOA - NQ l.l.c.", "who_key": "BTOA - NQ L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1597077102.7425, "net": -1597077102.7425, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844882/000119312526421987/0001193125-26-421987-index.htm"}, {"action": "SELL", "amount": 28228310.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276287/0001193125-26-276287-index.htm"}, {"action": "SELL", "amount": 26246039.039999995, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526116396/0001193125-26-116396-index.htm"}, {"action": "SELL", "amount": 104478673.84, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017025109486/0000950170-25-109486-index.htm"}, {"action": "SELL", "amount": 27845377.7888, "date": "2024-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017024026471/0000950170-24-026471-index.htm"}, {"action": "SELL", "amount": 55690770.3507, "date": "2023-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323020551/0000899243-23-020551-index.htm"}, {"action": "SELL", "amount": 260532750.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323007542/0000899243-23-007542-index.htm"}, {"action": "SELL", "amount": 1084266000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924321036119/0000899243-21-036119-index.htm"}], "latest": {"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844882/000119312526421987/0001193125-26-421987-index.htm"}}, {"who": "BCP Buzz Holdings L.P.", "who_key": "BCP Buzz Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1597077102.7425, "net": -1597077102.7425, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844875/000119312526421982/0001193125-26-421982-index.htm"}, {"action": "SELL", "amount": 28228310.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526276285/0001193125-26-276285-index.htm"}, {"action": "SELL", "amount": 26246039.039999995, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000119312526116392/0001193125-26-116392-index.htm"}, {"action": "SELL", "amount": 104478673.84, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017025109483/0000950170-25-109483-index.htm"}, {"action": "SELL", "amount": 27845377.7888, "date": "2024-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017024026480/0000950170-24-026480-index.htm"}, {"action": "SELL", "amount": 55690770.3507, "date": "2023-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323020548/0000899243-23-020548-index.htm"}, {"action": "SELL", "amount": 260532750.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323007540/0000899243-23-007540-index.htm"}, {"action": "SELL", "amount": 1084266000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924321036113/0000899243-21-036113-index.htm"}], "latest": {"action": "SELL", "amount": 9789181.473000001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844875/000119312526421982/0001193125-26-421982-index.htm"}}, {"who": "Whitney Wolfe Herd", "who_key": "Herd Whitney Wolfe", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 52891626.16, "net": -52891626.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8545626.16, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000162828025040585/0001628280-25-040585-index.htm"}, {"action": "SELL", "amount": 44346000.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924323007549/0000899243-23-007549-index.htm"}], "latest": {"action": "SELL", "amount": 8545626.16, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000162828025040585/0001628280-25-040585-index.htm"}}, {"who": "Amy Griffin", "who_key": "Griffin Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 998624.0, "sold": 0, "net": 998624.0, "trades": 1, "top_score": 55.5, "lean": "buying", "history": [{"action": "BUY", "amount": 998624.0, "date": "2022-03-17", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924322011627/0000899243-22-011627-index.htm"}], "latest": {"action": "BUY", "amount": 998624.0, "date": "2022-03-17", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000089924322011627/0000899243-22-011627-index.htm"}}, {"who": "Sissie L. Hsiao", "who_key": "Hsiao Sissie L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 222437.1551, "net": -222437.1551, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6956.99, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994885/000183004326000111/0001830043-26-000111-index.htm"}, {"action": "SELL", "amount": 61464.698599999996, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004326000077/0001830043-26-000077-index.htm"}, {"action": "SELL", "amount": 15745.2655, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000183004325000014/0001830043-25-000014-index.htm"}, {"action": "SELL", "amount": 57259.782, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000162828025030749/0001628280-25-030749-index.htm"}, {"action": "SELL", "amount": 18293.364599999997, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017024113551/0000950170-24-113551-index.htm"}, {"action": "SELL", "amount": 62717.0544, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830043/000095017024071951/0000950170-24-071951-index.htm"}], "latest": {"action": "SELL", "amount": 6956.99, "date": "2026-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994885/000183004326000111/0001830043-26-000111-index.htm"}}], "activity": [{"date": "2026-10-06", "net": -6956.99}, {"date": "2026-10-13", "net": -48945907.36500001}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421965", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0000950103-26-015480", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001830043-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409256", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409231", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409205", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409193", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409177", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-409166", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407927", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407925", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407924", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407922", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407921", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407918", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001193125-26-407916", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001830043-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001830043-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001830043-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001830043-26-000099", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001830043-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001830043-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001830043-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002212", "price_sensitive": false}], "performance": {"ticker": "BMBL", "has_prices": true, "summary": {"n": 1, "avg": -0.9024137931034484, "win_rate": 0.0, "best": -0.9024137931034484, "worst": -0.9024137931034484, "as_of": "2026-08-07"}, "buys": [{"who": "Griffin Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998624.0, "date": "2022-03-17", "score": 55.5, "ref_price": 29.0, "return": -0.9024137931034484}]}, "price_series": [{"date": "2021-02-11", "close": 70.31, "volume": 43502660.0}, {"date": "2021-02-12", "close": 75.46, "volume": 21414250.0}, {"date": "2021-02-16", "close": 78.89, "volume": 13163020.0}, {"date": "2021-02-17", "close": 77.32, "volume": 3769577.0}, {"date": "2021-02-18", "close": 74.0, "volume": 3166412.0}, {"date": "2021-02-19", "close": 71.75, "volume": 5095535.0}, {"date": "2021-02-22", "close": 67.2, "volume": 8045282.0}, {"date": "2021-02-23", "close": 65.47, "volume": 4379795.0}, {"date": "2021-02-24", "close": 68.5, "volume": 3710894.0}, {"date": "2021-02-25", "close": 63.98, "volume": 3359062.0}, {"date": "2021-02-26", "close": 67.31, "volume": 2438082.0}, {"date": "2021-03-01", "close": 74.51, "volume": 3854090.0}, {"date": "2021-03-02", "close": 67.87, "volume": 1417249.0}, {"date": "2021-03-03", "close": 62.01, "volume": 2895983.0}, {"date": "2021-03-04", "close": 59.64, "volume": 3985582.0}, {"date": "2021-03-05", "close": 61.65, "volume": 3036761.0}, {"date": "2021-03-08", "close": 60.5, "volume": 1920677.0}, {"date": "2021-03-09", "close": 63.3, "volume": 1393064.0}, {"date": "2021-03-10", "close": 62.91, "volume": 2215068.0}, {"date": "2021-03-11", "close": 69.76, "volume": 8697648.0}, {"date": "2021-03-12", "close": 69.26, "volume": 2837383.0}, {"date": "2021-03-15", "close": 73.47, "volume": 2604648.0}, {"date": "2021-03-16", "close": 73.0, "volume": 1566015.0}, {"date": "2021-03-17", "close": 72.67, "volume": 2213614.0}, {"date": "2021-03-18", "close": 66.19, "volume": 2652648.0}, {"date": "2021-03-19", "close": 68.16, "volume": 2068537.0}, {"date": "2021-03-22", "close": 68.37, "volume": 903416.0}, {"date": "2021-03-23", "close": 65.94, "volume": 942559.0}, {"date": "2021-03-24", "close": 62.68, "volume": 973068.0}, {"date": "2021-03-25", "close": 61.72, "volume": 2097731.0}, {"date": "2021-03-26", "close": 62.6, "volume": 1690797.0}, {"date": "2021-03-29", "close": 62.06, "volume": 928639.0}, {"date": "2021-03-30", "close": 59.4, "volume": 1009739.0}, {"date": "2021-03-31", "close": 62.38, "volume": 1364346.0}, {"date": "2021-04-01", "close": 61.48, "volume": 2678472.0}, {"date": "2021-04-05", "close": 63.99, "volume": 2150884.0}, {"date": "2021-04-06", "close": 63.33, "volume": 803708.0}, {"date": "2021-04-07", "close": 62.87, "volume": 738539.0}, {"date": "2021-04-08", "close": 63.02, "volume": 866328.0}, {"date": "2021-04-09", "close": 60.21, "volume": 1731696.0}, {"date": "2021-04-12", "close": 58.5, "volume": 1534998.0}, {"date": "2021-04-13", "close": 59.52, "volume": 914546.0}, {"date": "2021-04-14", "close": 60.08, "volume": 1027642.0}, {"date": "2021-04-15", "close": 60.29, "volume": 867853.0}, {"date": "2021-04-16", "close": 59.81, "volume": 682885.0}, {"date": "2021-04-19", "close": 59.0, "volume": 1340205.0}, {"date": "2021-04-20", "close": 55.87, "volume": 1195447.0}, {"date": "2021-04-21", "close": 57.55, "volume": 992722.0}, {"date": "2021-04-22", "close": 58.12, "volume": 901004.0}, {"date": "2021-04-23", "close": 58.96, "volume": 637625.0}, {"date": "2021-04-26", "close": 60.36, "volume": 593192.0}, {"date": "2021-04-27", "close": 59.22, "volume": 1149031.0}, {"date": "2021-04-28", "close": 62.6, "volume": 1142705.0}, {"date": "2021-04-29", "close": 60.83, "volume": 711597.0}, {"date": "2021-04-30", "close": 60.24, "volume": 878541.0}, {"date": "2021-05-03", "close": 58.25, "volume": 1054515.0}, {"date": "2021-05-04", "close": 55.27, "volume": 1414579.0}, {"date": "2021-05-05", "close": 56.15, "volume": 1523182.0}, {"date": "2021-05-06", "close": 55.71, "volume": 1221818.0}, {"date": "2021-05-07", "close": 57.99, "volume": 944783.0}, {"date": "2021-05-10", "close": 53.11, "volume": 1614316.0}, {"date": "2021-05-11", "close": 50.65, "volume": 2625351.0}, {"date": "2021-05-12", "close": 47.24, "volume": 4892886.0}, {"date": "2021-05-13", "close": 40.48, "volume": 13260480.0}, {"date": "2021-05-14", "close": 42.82, "volume": 3093588.0}, {"date": "2021-05-17", "close": 40.95, "volume": 1472579.0}, {"date": "2021-05-18", "close": 41.44, "volume": 1526836.0}, {"date": "2021-05-19", "close": 39.89, "volume": 2282145.0}, {"date": "2021-05-20", "close": 39.86, "volume": 2995639.0}, {"date": "2021-05-21", "close": 40.45, "volume": 1303737.0}, {"date": "2021-05-24", "close": 39.56, "volume": 1733995.0}, {"date": "2021-05-25", "close": 41.48, "volume": 2041040.0}, {"date": "2021-05-26", "close": 43.29, "volume": 1792010.0}, {"date": "2021-05-27", "close": 45.98, "volume": 3631826.0}, {"date": "2021-05-28", "close": 47.72, "volume": 3085062.0}, {"date": "2021-06-01", "close": 47.83, "volume": 1672897.0}, {"date": "2021-06-02", "close": 48.11, "volume": 1444666.0}, {"date": "2021-06-03", "close": 46.29, "volume": 1392488.0}, {"date": "2021-06-04", "close": 46.72, "volume": 1758646.0}, {"date": "2021-06-07", "close": 45.34, "volume": 2898536.0}, {"date": "2021-06-08", "close": 45.01, "volume": 2351763.0}, {"date": "2021-06-09", "close": 46.16, "volume": 1355860.0}, {"date": "2021-06-10", "close": 47.71, "volume": 1556798.0}, {"date": "2021-06-11", "close": 47.62, "volume": 1230122.0}, {"date": "2021-06-14", "close": 51.22, "volume": 3139543.0}, {"date": "2021-06-15", "close": 48.5, "volume": 1527452.0}, {"date": "2021-06-16", "close": 48.86, "volume": 2010375.0}, {"date": "2021-06-17", "close": 49.89, "volume": 1270392.0}, {"date": "2021-06-18", "close": 50.24, "volume": 5196021.0}, {"date": "2021-06-21", "close": 53.22, "volume": 2326942.0}, {"date": "2021-06-22", "close": 54.41, "volume": 2152352.0}, {"date": "2021-06-23", "close": 55.19, "volume": 1403726.0}, {"date": "2021-06-24", "close": 57.93, "volume": 1802709.0}, {"date": "2021-06-25", "close": 58.7, "volume": 2540881.0}, {"date": "2021-06-28", "close": 57.01, "volume": 2025805.0}, {"date": "2021-06-29", "close": 56.72, "volume": 1190736.0}, {"date": "2021-06-30", "close": 57.6, "volume": 1286448.0}, {"date": "2021-07-01", "close": 57.01, "volume": 2927106.0}, {"date": "2021-07-02", "close": 55.4, "volume": 1111961.0}, {"date": "2021-07-06", "close": 55.45, "volume": 1194691.0}, {"date": "2021-07-07", "close": 51.71, "volume": 1593782.0}, {"date": "2021-07-08", "close": 50.29, "volume": 1704696.0}, {"date": "2021-07-09", "close": 53.3, "volume": 1169266.0}, {"date": "2021-07-12", "close": 52.92, "volume": 955308.0}, {"date": "2021-07-13", "close": 52.09, "volume": 951132.0}, {"date": "2021-07-14", "close": 48.98, "volume": 1136520.0}, {"date": "2021-07-15", "close": 49.55, "volume": 1222060.0}, {"date": "2021-07-16", "close": 48.76, "volume": 1009581.0}, {"date": "2021-07-19", "close": 46.26, "volume": 1342277.0}, {"date": "2021-07-20", "close": 46.59, "volume": 1570512.0}, {"date": "2021-07-21", "close": 49.02, "volume": 1090835.0}, {"date": "2021-07-22", "close": 52.52, "volume": 4419954.0}, {"date": "2021-07-23", "close": 51.76, "volume": 1833847.0}, {"date": "2021-07-26", "close": 50.62, "volume": 1137167.0}, {"date": "2021-07-27", "close": 49.26, "volume": 1423168.0}, {"date": "2021-07-28", "close": 52.52, "volume": 955928.0}, {"date": "2021-07-29", "close": 51.61, "volume": 746522.0}, {"date": "2021-07-30", "close": 50.88, "volume": 637537.0}, {"date": "2021-08-02", "close": 50.21, "volume": 788306.0}, {"date": "2021-08-03", "close": 48.12, "volume": 1339322.0}, {"date": "2021-08-04", "close": 47.51, "volume": 815480.0}, {"date": "2021-08-05", "close": 47.98, "volume": 957231.0}, {"date": "2021-08-06", "close": 48.78, "volume": 779434.0}, {"date": "2021-08-09", "close": 48.07, "volume": 1221975.0}, {"date": "2021-08-10", "close": 46.63, "volume": 1379815.0}, {"date": "2021-08-11", "close": 47.67, "volume": 3159135.0}, {"date": "2021-08-12", "close": 50.83, "volume": 6815836.0}, {"date": "2021-08-13", "close": 49.57, "volume": 2523831.0}, {"date": "2021-08-16", "close": 49.46, "volume": 1433248.0}, {"date": "2021-08-17", "close": 46.46, "volume": 2271295.0}, {"date": "2021-08-18", "close": 51.01, "volume": 1956235.0}, {"date": "2021-08-19", "close": 49.14, "volume": 3124406.0}, {"date": "2021-08-20", "close": 48.29, "volume": 984794.0}, {"date": "2021-08-23", "close": 51.35, "volume": 1202307.0}, {"date": "2021-08-24", "close": 53.86, "volume": 1133717.0}, {"date": "2021-08-25", "close": 53.79, "volume": 1159911.0}, {"date": "2021-08-26", "close": 53.06, "volume": 974257.0}, {"date": "2021-08-27", "close": 55.19, "volume": 1079785.0}, {"date": "2021-08-30", "close": 55.5, "volume": 1140133.0}, {"date": "2021-08-31", "close": 54.5, "volume": 1023244.0}, {"date": "2021-09-01", "close": 55.29, "volume": 1290711.0}, {"date": "2021-09-02", "close": 57.73, "volume": 1448068.0}, {"date": "2021-09-03", "close": 59.94, "volume": 1414800.0}, {"date": "2021-09-07", "close": 57.77, "volume": 1358704.0}, {"date": "2021-09-08", "close": 55.84, "volume": 2273792.0}, {"date": "2021-09-09", "close": 55.68, "volume": 1628785.0}, {"date": "2021-09-10", "close": 58.2, "volume": 19651530.0}, {"date": "2021-09-13", "close": 54.65, "volume": 3618117.0}, {"date": "2021-09-14", "close": 52.31, "volume": 3096832.0}, {"date": "2021-09-15", "close": 54.45, "volume": 1891010.0}, {"date": "2021-09-16", "close": 54.89, "volume": 1410491.0}, {"date": "2021-09-17", "close": 53.97, "volume": 3866176.0}, {"date": "2021-09-20", "close": 51.98, "volume": 1714662.0}, {"date": "2021-09-21", "close": 53.3, "volume": 2046500.0}, {"date": "2021-09-22", "close": 55.54, "volume": 1901895.0}, {"date": "2021-09-23", "close": 55.31, "volume": 929881.0}, {"date": "2021-09-24", "close": 53.5, "volume": 3327972.0}, {"date": "2021-09-27", "close": 53.97, "volume": 1153492.0}, {"date": "2021-09-28", "close": 51.2, "volume": 1888407.0}, {"date": "2021-09-29", "close": 49.88, "volume": 832790.0}, {"date": "2021-09-30", "close": 49.98, "volume": 1528156.0}, {"date": "2021-10-01", "close": 51.09, "volume": 1229394.0}, {"date": "2021-10-04", "close": 48.27, "volume": 1492857.0}, {"date": "2021-10-05", "close": 49.25, "volume": 729696.0}, {"date": "2021-10-06", "close": 48.85, "volume": 741236.0}, {"date": "2021-10-07", "close": 50.7, "volume": 1143306.0}, {"date": "2021-10-08", "close": 49.01, "volume": 749139.0}, {"date": "2021-10-11", "close": 48.89, "volume": 698322.0}, {"date": "2021-10-12", "close": 50.25, "volume": 1144156.0}, {"date": "2021-10-13", "close": 51.92, "volume": 1998768.0}, {"date": "2021-10-14", "close": 53.03, "volume": 1314208.0}, {"date": "2021-10-15", "close": 52.18, "volume": 703611.0}, {"date": "2021-10-18", "close": 50.97, "volume": 705669.0}, {"date": "2021-10-19", "close": 51.52, "volume": 858564.0}, {"date": "2021-10-20", "close": 52.34, "volume": 696036.0}, {"date": "2021-10-21", "close": 56.26, "volume": 5202821.0}, {"date": "2021-10-22", "close": 55.48, "volume": 979112.0}, {"date": "2021-10-25", "close": 56.6, "volume": 756771.0}, {"date": "2021-10-26", "close": 55.14, "volume": 488413.0}, {"date": "2021-10-27", "close": 54.21, "volume": 450164.0}, {"date": "2021-10-28", "close": 54.11, "volume": 679859.0}, {"date": "2021-10-29", "close": 52.52, "volume": 1093461.0}, {"date": "2021-11-01", "close": 51.47, "volume": 1214528.0}, {"date": "2021-11-02", "close": 49.56, "volume": 1689016.0}, {"date": "2021-11-03", "close": 52.0, "volume": 2204393.0}, {"date": "2021-11-04", "close": 51.7, "volume": 1169560.0}, {"date": "2021-11-05", "close": 52.0, "volume": 1054554.0}, {"date": "2021-11-08", "close": 52.25, "volume": 979648.0}, {"date": "2021-11-09", "close": 50.84, "volume": 969408.0}, {"date": "2021-11-10", "close": 47.75, "volume": 2376643.0}, {"date": "2021-11-11", "close": 38.56, "volume": 12753440.0}, {"date": "2021-11-12", "close": 36.55, "volume": 6581813.0}, {"date": "2021-11-15", "close": 38.47, "volume": 4215403.0}, {"date": "2021-11-16", "close": 38.41, "volume": 1958385.0}, {"date": "2021-11-17", "close": 38.23, "volume": 2275499.0}, {"date": "2021-11-18", "close": 37.97, "volume": 2402666.0}, {"date": "2021-11-19", "close": 36.38, "volume": 1543862.0}, {"date": "2021-11-22", "close": 34.3, "volume": 2090335.0}, {"date": "2021-11-23", "close": 34.39, "volume": 2139125.0}, {"date": "2021-11-24", "close": 34.38, "volume": 989027.0}, {"date": "2021-11-26", "close": 33.83, "volume": 850919.0}, {"date": "2021-11-29", "close": 35.03, "volume": 1847108.0}, {"date": "2021-11-30", "close": 34.26, "volume": 2547594.0}, {"date": "2021-12-01", "close": 32.08, "volume": 1929218.0}, {"date": "2021-12-02", "close": 32.29, "volume": 1212524.0}, {"date": "2021-12-03", "close": 31.74, "volume": 1710647.0}, {"date": "2021-12-06", "close": 33.25, "volume": 1464024.0}, {"date": "2021-12-07", "close": 36.48, "volume": 4750885.0}, {"date": "2021-12-08", "close": 37.62, "volume": 2112945.0}, {"date": "2021-12-09", "close": 36.65, "volume": 1938212.0}, {"date": "2021-12-10", "close": 36.27, "volume": 1905663.0}, {"date": "2021-12-13", "close": 34.99, "volume": 2119844.0}, {"date": "2021-12-14", "close": 35.31, "volume": 1381544.0}, {"date": "2021-12-15", "close": 35.17, "volume": 1879965.0}, {"date": "2021-12-16", "close": 33.81, "volume": 1144795.0}, {"date": "2021-12-17", "close": 32.85, "volume": 3250832.0}, {"date": "2021-12-20", "close": 31.93, "volume": 1443615.0}, {"date": "2021-12-21", "close": 34.63, "volume": 1866868.0}, {"date": "2021-12-22", "close": 34.58, "volume": 849606.0}, {"date": "2021-12-23", "close": 34.87, "volume": 790015.0}, {"date": "2021-12-27", "close": 33.86, "volume": 1160822.0}, {"date": "2021-12-28", "close": 33.39, "volume": 869631.0}, {"date": "2021-12-29", "close": 32.66, "volume": 896495.0}, {"date": "2021-12-30", "close": 33.9, "volume": 967157.0}, {"date": "2021-12-31", "close": 33.86, "volume": 986922.0}, {"date": "2022-01-03", "close": 35.13, "volume": 968040.0}, {"date": "2022-01-04", "close": 33.6, "volume": 1582167.0}, {"date": "2022-01-05", "close": 32.02, "volume": 1603592.0}, {"date": "2022-01-06", "close": 31.6, "volume": 1424677.0}, {"date": "2022-01-07", "close": 31.47, "volume": 1634743.0}, {"date": "2022-01-10", "close": 32.19, "volume": 1530625.0}, {"date": "2022-01-11", "close": 33.12, "volume": 1105170.0}, {"date": "2022-01-12", "close": 32.69, "volume": 672960.0}, {"date": "2022-01-13", "close": 32.59, "volume": 2063549.0}, {"date": "2022-01-14", "close": 33.25, "volume": 1656398.0}, {"date": "2022-01-18", "close": 30.75, "volume": 1855157.0}, {"date": "2022-01-19", "close": 31.14, "volume": 1239872.0}, {"date": "2022-01-20", "close": 30.75, "volume": 1576021.0}, {"date": "2022-01-21", "close": 30.0, "volume": 1652275.0}, {"date": "2022-01-24", "close": 29.45, "volume": 2493258.0}, {"date": "2022-01-25", "close": 28.65, "volume": 1265953.0}, {"date": "2022-01-26", "close": 28.99, "volume": 2311573.0}, {"date": "2022-01-27", "close": 26.78, "volume": 2611896.0}, {"date": "2022-01-28", "close": 27.96, "volume": 2096105.0}, {"date": "2022-01-31", "close": 29.51, "volume": 2184724.0}, {"date": "2022-02-01", "close": 30.31, "volume": 4323612.0}, {"date": "2022-02-02", "close": 29.82, "volume": 2713379.0}, {"date": "2022-02-03", "close": 27.32, "volume": 2197770.0}, {"date": "2022-02-04", "close": 27.66, "volume": 1633434.0}, {"date": "2022-02-07", "close": 27.5, "volume": 1139309.0}, {"date": "2022-02-08", "close": 27.28, "volume": 2407777.0}, {"date": "2022-02-09", "close": 29.59, "volume": 3467743.0}, {"date": "2022-02-10", "close": 29.48, "volume": 1252919.0}, {"date": "2022-02-11", "close": 28.1, "volume": 1035355.0}, {"date": "2022-02-14", "close": 28.07, "volume": 880165.0}, {"date": "2022-02-15", "close": 29.03, "volume": 766413.0}, {"date": "2022-02-16", "close": 28.8, "volume": 994704.0}, {"date": "2022-02-17", "close": 26.64, "volume": 1160955.0}, {"date": "2022-02-18", "close": 25.19, "volume": 1718006.0}, {"date": "2022-02-22", "close": 24.52, "volume": 1399820.0}, {"date": "2022-02-23", "close": 24.22, "volume": 1507141.0}, {"date": "2022-02-24", "close": 25.44, "volume": 2403075.0}, {"date": "2022-02-25", "close": 26.38, "volume": 1078697.0}, {"date": "2022-02-28", "close": 25.63, "volume": 1557677.0}, {"date": "2022-03-01", "close": 23.35, "volume": 2005855.0}, {"date": "2022-03-02", "close": 23.12, "volume": 1846747.0}, {"date": "2022-03-03", "close": 19.48, "volume": 6084503.0}, {"date": "2022-03-04", "close": 18.08, "volume": 5250498.0}, {"date": "2022-03-07", "close": 16.23, "volume": 7859347.0}, {"date": "2022-03-08", "close": 16.66, "volume": 11772940.0}, {"date": "2022-03-09", "close": 23.64, "volume": 38246980.0}, {"date": "2022-03-10", "close": 23.24, "volume": 11153440.0}, {"date": "2022-03-11", "close": 21.63, "volume": 6467728.0}, {"date": "2022-03-14", "close": 21.03, "volume": 5244095.0}, {"date": "2022-03-15", "close": 22.73, "volume": 4918563.0}, {"date": "2022-03-16", "close": 25.56, "volume": 5177220.0}, {"date": "2022-03-17", "close": 29.0, "volume": 5841291.0}, {"date": "2022-03-18", "close": 28.95, "volume": 3823066.0}, {"date": "2022-03-21", "close": 28.94, "volume": 2692837.0}, {"date": "2022-03-22", "close": 28.58, "volume": 2784790.0}, {"date": "2022-03-23", "close": 28.31, "volume": 2426151.0}, {"date": "2022-03-24", "close": 28.9, "volume": 2754788.0}, {"date": "2022-03-25", "close": 28.17, "volume": 1121643.0}, {"date": "2022-03-28", "close": 28.99, "volume": 1335774.0}, {"date": "2022-03-29", "close": 29.08, "volume": 2126601.0}, {"date": "2022-03-30", "close": 29.2, "volume": 1475908.0}, {"date": "2022-03-31", "close": 28.98, "volume": 1449738.0}, {"date": "2022-04-01", "close": 27.95, "volume": 1654161.0}, {"date": "2022-04-04", "close": 29.53, "volume": 1914753.0}, {"date": "2022-04-05", "close": 28.05, "volume": 1398227.0}, {"date": "2022-04-06", "close": 27.17, "volume": 1755744.0}, {"date": "2022-04-07", "close": 26.67, "volume": 1880498.0}, {"date": "2022-04-08", "close": 25.78, "volume": 1034028.0}, {"date": "2022-04-11", "close": 25.54, "volume": 2246084.0}, {"date": "2022-04-12", "close": 25.39, "volume": 1421521.0}, {"date": "2022-04-13", "close": 26.66, "volume": 1332401.0}, {"date": "2022-04-14", "close": 25.91, "volume": 1199995.0}, {"date": "2022-04-18", "close": 25.63, "volume": 1206028.0}, {"date": "2022-04-19", "close": 27.19, "volume": 1932218.0}, {"date": "2022-04-20", "close": 25.82, "volume": 1939054.0}, {"date": "2022-04-21", "close": 24.37, "volume": 1896784.0}, {"date": "2022-04-22", "close": 23.45, "volume": 2187887.0}, {"date": "2022-04-25", "close": 24.59, "volume": 2249495.0}, {"date": "2022-04-26", "close": 23.78, "volume": 3042020.0}, {"date": "2022-04-27", "close": 23.22, "volume": 1689959.0}, {"date": "2022-04-28", "close": 25.23, "volume": 1880735.0}, {"date": "2022-04-29", "close": 23.99, "volume": 1436202.0}, {"date": "2022-05-02", "close": 25.71, "volume": 2548606.0}, {"date": "2022-05-03", "close": 24.5, "volume": 2326030.0}, {"date": "2022-05-04", "close": 25.46, "volume": 2883854.0}, {"date": "2022-05-05", "close": 23.74, "volume": 2577160.0}, {"date": "2022-05-06", "close": 21.91, "volume": 3203770.0}, {"date": "2022-05-09", "close": 19.66, "volume": 2529777.0}, {"date": "2022-05-10", "close": 19.23, "volume": 3536451.0}, {"date": "2022-05-11", "close": 17.63, "volume": 4981913.0}, {"date": "2022-05-12", "close": 22.36, "volume": 14575880.0}, {"date": "2022-05-13", "close": 25.54, "volume": 6082646.0}, {"date": "2022-05-16", "close": 25.81, "volume": 3430214.0}, {"date": "2022-05-17", "close": 27.54, "volume": 2566817.0}, {"date": "2022-05-18", "close": 26.5, "volume": 3118619.0}, {"date": "2022-05-19", "close": 28.32, "volume": 2330378.0}, {"date": "2022-05-20", "close": 28.17, "volume": 2355553.0}, {"date": "2022-05-23", "close": 27.54, "volume": 1767586.0}, {"date": "2022-05-24", "close": 26.52, "volume": 2144671.0}, {"date": "2022-05-25", "close": 27.67, "volume": 1752906.0}, {"date": "2022-05-26", "close": 28.69, "volume": 1546606.0}, {"date": "2022-05-27", "close": 28.99, "volume": 1456450.0}, {"date": "2022-05-31", "close": 28.5, "volume": 1631428.0}, {"date": "2022-06-01", "close": 28.51, "volume": 2181810.0}, {"date": "2022-06-02", "close": 31.46, "volume": 2539504.0}, {"date": "2022-06-03", "close": 30.42, "volume": 1920713.0}, {"date": "2022-06-06", "close": 32.46, "volume": 2705520.0}, {"date": "2022-06-07", "close": 33.06, "volume": 2768708.0}, {"date": "2022-06-08", "close": 32.87, "volume": 2018286.0}, {"date": "2022-06-09", "close": 31.05, "volume": 2100222.0}, {"date": "2022-06-10", "close": 30.36, "volume": 1584649.0}, {"date": "2022-06-13", "close": 28.69, "volume": 2045726.0}, {"date": "2022-06-14", "close": 29.62, "volume": 1576356.0}, {"date": "2022-06-15", "close": 31.61, "volume": 2290048.0}, {"date": "2022-06-16", "close": 29.43, "volume": 2978326.0}, {"date": "2022-06-17", "close": 27.93, "volume": 6169836.0}, {"date": "2022-06-21", "close": 29.77, "volume": 2838091.0}, {"date": "2022-06-22", "close": 29.46, "volume": 1564662.0}, {"date": "2022-06-23", "close": 31.77, "volume": 2138973.0}, {"date": "2022-06-24", "close": 31.98, "volume": 15237330.0}, {"date": "2022-06-27", "close": 31.14, "volume": 3124455.0}, {"date": "2022-06-28", "close": 29.79, "volume": 2029566.0}, {"date": "2022-06-29", "close": 28.37, "volume": 1889250.0}, {"date": "2022-06-30", "close": 28.15, "volume": 2200710.0}, {"date": "2022-07-01", "close": 29.36, "volume": 1542908.0}, {"date": "2022-07-05", "close": 32.35, "volume": 2309452.0}, {"date": "2022-07-06", "close": 33.52, "volume": 3527971.0}, {"date": "2022-07-07", "close": 34.37, "volume": 1813451.0}, {"date": "2022-07-08", "close": 34.16, "volume": 2341848.0}, {"date": "2022-07-11", "close": 33.61, "volume": 2096054.0}, {"date": "2022-07-12", "close": 33.84, "volume": 1156397.0}, {"date": "2022-07-13", "close": 32.76, "volume": 1724360.0}, {"date": "2022-07-14", "close": 32.2, "volume": 1282184.0}, {"date": "2022-07-15", "close": 33.08, "volume": 1238080.0}, {"date": "2022-07-18", "close": 31.72, "volume": 2049965.0}, {"date": "2022-07-19", "close": 32.43, "volume": 2713106.0}, {"date": "2022-07-20", "close": 34.83, "volume": 2591773.0}, {"date": "2022-07-21", "close": 35.5, "volume": 1860589.0}, {"date": "2022-07-22", "close": 33.88, "volume": 2341242.0}, {"date": "2022-07-25", "close": 33.74, "volume": 1029153.0}, {"date": "2022-07-26", "close": 32.77, "volume": 1110950.0}, {"date": "2022-07-27", "close": 34.99, "volume": 1835537.0}, {"date": "2022-07-28", "close": 37.6, "volume": 2836085.0}, {"date": "2022-07-29", "close": 37.92, "volume": 2982273.0}, {"date": "2022-08-01", "close": 35.94, "volume": 2624142.0}, {"date": "2022-08-02", "close": 36.0, "volume": 2540714.0}, {"date": "2022-08-03", "close": 35.59, "volume": 4700067.0}, {"date": "2022-08-04", "close": 35.81, "volume": 2024147.0}, {"date": "2022-08-05", "close": 37.56, "volume": 1876487.0}, {"date": "2022-08-08", "close": 37.39, "volume": 2278059.0}, {"date": "2022-08-09", "close": 35.08, "volume": 1831288.0}, {"date": "2022-08-10", "close": 34.49, "volume": 5301678.0}, {"date": "2022-08-11", "close": 31.52, "volume": 7538652.0}, {"date": "2022-08-12", "close": 31.38, "volume": 2531777.0}, {"date": "2022-08-15", "close": 33.71, "volume": 2443670.0}, {"date": "2022-08-16", "close": 32.88, "volume": 1531324.0}, {"date": "2022-08-17", "close": 31.61, "volume": 1151223.0}, {"date": "2022-08-18", "close": 31.42, "volume": 1280518.0}, {"date": "2022-08-19", "close": 28.26, "volume": 3708764.0}, {"date": "2022-08-22", "close": 25.89, "volume": 3943443.0}, {"date": "2022-08-23", "close": 26.44, "volume": 2461820.0}, {"date": "2022-08-24", "close": 27.22, "volume": 1288868.0}, {"date": "2022-08-25", "close": 27.84, "volume": 1128838.0}, {"date": "2022-08-26", "close": 26.69, "volume": 1372459.0}, {"date": "2022-08-29", "close": 25.98, "volume": 1354019.0}, {"date": "2022-08-30", "close": 25.39, "volume": 1377621.0}, {"date": "2022-08-31", "close": 25.05, "volume": 1034249.0}, {"date": "2022-09-01", "close": 25.0, "volume": 1986553.0}, {"date": "2022-09-02", "close": 24.65, "volume": 1540294.0}, {"date": "2022-09-06", "close": 24.21, "volume": 1421556.0}, {"date": "2022-09-07", "close": 25.46, "volume": 2484691.0}, {"date": "2022-09-08", "close": 25.07, "volume": 1482304.0}, {"date": "2022-09-09", "close": 27.49, "volume": 3835071.0}, {"date": "2022-09-12", "close": 27.99, "volume": 2218204.0}, {"date": "2022-09-13", "close": 25.47, "volume": 1477246.0}, {"date": "2022-09-14", "close": 25.69, "volume": 923948.0}, {"date": "2022-09-15", "close": 25.21, "volume": 2566952.0}, {"date": "2022-09-16", "close": 23.56, "volume": 2911898.0}, {"date": "2022-09-19", "close": 23.52, "volume": 1833574.0}, {"date": "2022-09-20", "close": 22.28, "volume": 1702599.0}, {"date": "2022-09-21", "close": 22.09, "volume": 1533912.0}, {"date": "2022-09-22", "close": 21.6, "volume": 1751790.0}, {"date": "2022-09-23", "close": 21.23, "volume": 1494054.0}, {"date": "2022-09-26", "close": 20.76, "volume": 1589173.0}, {"date": "2022-09-27", "close": 21.22, "volume": 1525577.0}, {"date": "2022-09-28", "close": 22.17, "volume": 1207889.0}, {"date": "2022-09-29", "close": 21.9, "volume": 1221006.0}, {"date": "2022-09-30", "close": 21.49, "volume": 1564170.0}, {"date": "2022-10-03", "close": 22.41, "volume": 1990795.0}, {"date": "2022-10-04", "close": 24.21, "volume": 2426970.0}, {"date": "2022-10-05", "close": 24.33, "volume": 1692596.0}, {"date": "2022-10-06", "close": 24.9, "volume": 1613920.0}, {"date": "2022-10-07", "close": 23.58, "volume": 1397087.0}, {"date": "2022-10-10", "close": 23.83, "volume": 1412998.0}, {"date": "2022-10-11", "close": 23.21, "volume": 1400145.0}, {"date": "2022-10-12", "close": 23.17, "volume": 1098138.0}, {"date": "2022-10-13", "close": 23.09, "volume": 1232697.0}, {"date": "2022-10-14", "close": 21.14, "volume": 1683551.0}, {"date": "2022-10-17", "close": 22.7, "volume": 1607500.0}, {"date": "2022-10-18", "close": 22.46, "volume": 3107830.0}, {"date": "2022-10-19", "close": 21.23, "volume": 2664709.0}, {"date": "2022-10-20", "close": 21.59, "volume": 1586999.0}, {"date": "2022-10-21", "close": 21.95, "volume": 1121973.0}, {"date": "2022-10-24", "close": 22.05, "volume": 968413.0}, {"date": "2022-10-25", "close": 24.18, "volume": 1608392.0}, {"date": "2022-10-26", "close": 23.49, "volume": 1387957.0}, {"date": "2022-10-27", "close": 24.27, "volume": 1603080.0}, {"date": "2022-10-28", "close": 25.5, "volume": 2006469.0}, {"date": "2022-10-31", "close": 25.4, "volume": 1953853.0}, {"date": "2022-11-01", "close": 25.09, "volume": 2250581.0}, {"date": "2022-11-02", "close": 23.06, "volume": 2052378.0}, {"date": "2022-11-03", "close": 23.01, "volume": 1612789.0}, {"date": "2022-11-04", "close": 22.75, "volume": 1700544.0}, {"date": "2022-11-07", "close": 22.23, "volume": 2412714.0}, {"date": "2022-11-08", "close": 21.95, "volume": 1964840.0}, {"date": "2022-11-09", "close": 20.93, "volume": 3887108.0}, {"date": "2022-11-10", "close": 23.03, "volume": 8267722.0}, {"date": "2022-11-11", "close": 25.46, "volume": 2557811.0}, {"date": "2022-11-14", "close": 24.96, "volume": 2304055.0}, {"date": "2022-11-15", "close": 25.68, "volume": 2068507.0}, {"date": "2022-11-16", "close": 24.18, "volume": 1343461.0}, {"date": "2022-11-17", "close": 23.48, "volume": 1703253.0}, {"date": "2022-11-18", "close": 23.11, "volume": 1649329.0}, {"date": "2022-11-21", "close": 22.19, "volume": 1462897.0}, {"date": "2022-11-22", "close": 21.99, "volume": 1281254.0}, {"date": "2022-11-23", "close": 22.54, "volume": 696675.0}, {"date": "2022-11-25", "close": 22.05, "volume": 316709.0}, {"date": "2022-11-28", "close": 22.39, "volume": 1052292.0}, {"date": "2022-11-29", "close": 22.4, "volume": 1284168.0}, {"date": "2022-11-30", "close": 24.36, "volume": 1297243.0}, {"date": "2022-12-01", "close": 24.52, "volume": 1738568.0}, {"date": "2022-12-02", "close": 24.8, "volume": 1429481.0}, {"date": "2022-12-05", "close": 24.52, "volume": 2409435.0}, {"date": "2022-12-06", "close": 22.83, "volume": 2112614.0}, {"date": "2022-12-07", "close": 23.32, "volume": 1854670.0}, {"date": "2022-12-08", "close": 23.31, "volume": 1317890.0}, {"date": "2022-12-09", "close": 23.43, "volume": 1480688.0}, {"date": "2022-12-12", "close": 23.48, "volume": 1820277.0}, {"date": "2022-12-13", "close": 23.76, "volume": 6802218.0}, {"date": "2022-12-14", "close": 23.66, "volume": 1628973.0}, {"date": "2022-12-15", "close": 23.02, "volume": 1187982.0}, {"date": "2022-12-16", "close": 23.02, "volume": 2102159.0}, {"date": "2022-12-19", "close": 21.93, "volume": 1553827.0}, {"date": "2022-12-20", "close": 22.08, "volume": 1250460.0}, {"date": "2022-12-21", "close": 21.83, "volume": 1082280.0}, {"date": "2022-12-22", "close": 21.03, "volume": 1122891.0}, {"date": "2022-12-23", "close": 20.94, "volume": 1084347.0}, {"date": "2022-12-27", "close": 20.58, "volume": 926752.0}, {"date": "2022-12-28", "close": 19.87, "volume": 1227424.0}, {"date": "2022-12-29", "close": 20.77, "volume": 1107542.0}, {"date": "2022-12-30", "close": 21.05, "volume": 1179720.0}, {"date": "2023-01-03", "close": 20.44, "volume": 1180202.0}, {"date": "2023-01-04", "close": 20.5, "volume": 1636072.0}, {"date": "2023-01-05", "close": 19.65, "volume": 1528576.0}, {"date": "2023-01-06", "close": 19.49, "volume": 2390287.0}, {"date": "2023-01-09", "close": 20.06, "volume": 3145631.0}, {"date": "2023-01-10", "close": 21.53, "volume": 4977015.0}, {"date": "2023-01-11", "close": 23.28, "volume": 2609527.0}, {"date": "2023-01-12", "close": 23.76, "volume": 1838740.0}, {"date": "2023-01-13", "close": 23.08, "volume": 1863489.0}, {"date": "2023-01-17", "close": 23.68, "volume": 1484542.0}, {"date": "2023-01-18", "close": 23.54, "volume": 1539586.0}, {"date": "2023-01-19", "close": 23.4, "volume": 1279710.0}, {"date": "2023-01-20", "close": 24.01, "volume": 1458540.0}, {"date": "2023-01-23", "close": 24.33, "volume": 1235597.0}, {"date": "2023-01-24", "close": 24.43, "volume": 1425598.0}, {"date": "2023-01-25", "close": 24.3, "volume": 1035608.0}, {"date": "2023-01-26", "close": 24.52, "volume": 1426809.0}, {"date": "2023-01-27", "close": 26.49, "volume": 2907436.0}, {"date": "2023-01-30", "close": 25.71, "volume": 1568432.0}, {"date": "2023-01-31", "close": 25.75, "volume": 2049376.0}, {"date": "2023-02-01", "close": 26.21, "volume": 2664406.0}, {"date": "2023-02-02", "close": 27.86, "volume": 3626320.0}, {"date": "2023-02-03", "close": 26.85, "volume": 1387689.0}, {"date": "2023-02-06", "close": 26.79, "volume": 1171449.0}, {"date": "2023-02-07", "close": 27.09, "volume": 1282115.0}, {"date": "2023-02-08", "close": 26.39, "volume": 776249.0}, {"date": "2023-02-09", "close": 25.54, "volume": 969991.0}, {"date": "2023-02-10", "close": 24.32, "volume": 1307309.0}, {"date": "2023-02-13", "close": 24.34, "volume": 2507475.0}, {"date": "2023-02-14", "close": 23.37, "volume": 3148254.0}, {"date": "2023-02-15", "close": 23.49, "volume": 5306757.0}, {"date": "2023-02-16", "close": 22.91, "volume": 2084709.0}, {"date": "2023-02-17", "close": 22.74, "volume": 2062418.0}, {"date": "2023-02-21", "close": 22.52, "volume": 2788122.0}, {"date": "2023-02-22", "close": 23.34, "volume": 4682681.0}, {"date": "2023-02-23", "close": 25.09, "volume": 5211714.0}, {"date": "2023-02-24", "close": 23.52, "volume": 2746778.0}, {"date": "2023-02-27", "close": 23.63, "volume": 2005104.0}, {"date": "2023-02-28", "close": 24.18, "volume": 2337315.0}, {"date": "2023-03-01", "close": 24.375, "volume": 1275794.0}, {"date": "2023-03-02", "close": 24.54, "volume": 1163680.0}, {"date": "2023-03-03", "close": 22.38, "volume": 12321820.0}, {"date": "2023-03-06", "close": 21.42, "volume": 6322089.0}, {"date": "2023-03-07", "close": 20.69, "volume": 4163104.0}, {"date": "2023-03-08", "close": 20.88, "volume": 2841322.0}, {"date": "2023-03-09", "close": 19.38, "volume": 6783199.0}, {"date": "2023-03-10", "close": 19.52, "volume": 3364348.0}, {"date": "2023-03-13", "close": 19.63, "volume": 2666202.0}, {"date": "2023-03-14", "close": 19.68, "volume": 2760915.0}, {"date": "2023-03-15", "close": 19.83, "volume": 1718800.0}, {"date": "2023-03-16", "close": 19.37, "volume": 2605025.0}, {"date": "2023-03-17", "close": 19.93, "volume": 3033506.0}, {"date": "2023-03-20", "close": 19.63, "volume": 1724572.0}, {"date": "2023-03-21", "close": 20.18, "volume": 1756388.0}, {"date": "2023-03-22", "close": 20.08, "volume": 2656178.0}, {"date": "2023-03-23", "close": 19.15, "volume": 4649642.0}, {"date": "2023-03-24", "close": 18.86, "volume": 1921298.0}, {"date": "2023-03-27", "close": 19.74, "volume": 2748919.0}, {"date": "2023-03-28", "close": 19.88, "volume": 2136682.0}, {"date": "2023-03-29", "close": 20.1, "volume": 2807925.0}, {"date": "2023-03-30", "close": 19.27, "volume": 2899483.0}, {"date": "2023-03-31", "close": 19.55, "volume": 1656984.0}, {"date": "2023-04-03", "close": 19.74, "volume": 1589624.0}, {"date": "2023-04-04", "close": 18.8, "volume": 2687182.0}, {"date": "2023-04-05", "close": 18.62, "volume": 2320159.0}, {"date": "2023-04-06", "close": 18.6, "volume": 1450234.0}, {"date": "2023-04-10", "close": 18.67, "volume": 1730264.0}, {"date": "2023-04-11", "close": 18.55, "volume": 2192546.0}, {"date": "2023-04-12", "close": 17.21, "volume": 3738470.0}, {"date": "2023-04-13", "close": 17.58, "volume": 2257555.0}, {"date": "2023-04-14", "close": 17.02, "volume": 1999332.0}, {"date": "2023-04-17", "close": 17.47, "volume": 1865285.0}, {"date": "2023-04-18", "close": 17.39, "volume": 1281043.0}, {"date": "2023-04-19", "close": 17.59, "volume": 1304723.0}, {"date": "2023-04-20", "close": 17.27, "volume": 1324705.0}, {"date": "2023-04-21", "close": 17.58, "volume": 1989685.0}, {"date": "2023-04-24", "close": 17.6, "volume": 2449823.0}, {"date": "2023-04-25", "close": 16.86, "volume": 1549454.0}, {"date": "2023-04-26", "close": 16.8, "volume": 1835470.0}, {"date": "2023-04-27", "close": 17.6, "volume": 2125093.0}, {"date": "2023-04-28", "close": 18.21, "volume": 2888618.0}, {"date": "2023-05-01", "close": 17.76, "volume": 2643028.0}, {"date": "2023-05-02", "close": 17.24, "volume": 2451851.0}, {"date": "2023-05-03", "close": 17.72, "volume": 3137073.0}, {"date": "2023-05-04", "close": 17.64, "volume": 2889714.0}, {"date": "2023-05-05", "close": 17.52, "volume": 6078177.0}, {"date": "2023-05-08", "close": 17.34, "volume": 3155411.0}, {"date": "2023-05-09", "close": 16.97, "volume": 2473501.0}, {"date": "2023-05-10", "close": 17.31, "volume": 2266706.0}, {"date": "2023-05-11", "close": 16.75, "volume": 2172659.0}, {"date": "2023-05-12", "close": 15.99, "volume": 3070720.0}, {"date": "2023-05-15", "close": 16.86, "volume": 2405028.0}, {"date": "2023-05-16", "close": 16.375, "volume": 1735243.0}, {"date": "2023-05-17", "close": 16.85, "volume": 1756082.0}, {"date": "2023-05-18", "close": 16.75, "volume": 1563100.0}, {"date": "2023-05-19", "close": 16.14, "volume": 2052113.0}, {"date": "2023-05-22", "close": 17.17, "volume": 2226435.0}, {"date": "2023-05-23", "close": 17.81, "volume": 2770148.0}, {"date": "2023-05-24", "close": 17.14, "volume": 2316755.0}, {"date": "2023-05-25", "close": 16.73, "volume": 2068244.0}, {"date": "2023-05-26", "close": 17.13, "volume": 1355748.0}, {"date": "2023-05-30", "close": 16.295, "volume": 2898039.0}, {"date": "2023-05-31", "close": 15.3, "volume": 9303338.0}, {"date": "2023-06-01", "close": 16.1, "volume": 4104761.0}, {"date": "2023-06-02", "close": 16.55, "volume": 2437145.0}, {"date": "2023-06-05", "close": 16.16, "volume": 2712652.0}, {"date": "2023-06-06", "close": 17.12, "volume": 2389149.0}, {"date": "2023-06-07", "close": 17.35, "volume": 3770474.0}, {"date": "2023-06-08", "close": 16.86, "volume": 2540968.0}, {"date": "2023-06-09", "close": 16.94, "volume": 2375186.0}, {"date": "2023-06-12", "close": 17.28, "volume": 1640923.0}, {"date": "2023-06-13", "close": 17.54, "volume": 3321243.0}, {"date": "2023-06-14", "close": 17.63, "volume": 3264974.0}, {"date": "2023-06-15", "close": 17.93, "volume": 1757071.0}, {"date": "2023-06-16", "close": 17.88, "volume": 2649011.0}, {"date": "2023-06-20", "close": 17.89, "volume": 1814226.0}, {"date": "2023-06-21", "close": 17.5, "volume": 2404060.0}, {"date": "2023-06-22", "close": 17.27, "volume": 2209510.0}, {"date": "2023-06-23", "close": 17.18, "volume": 2042824.0}, {"date": "2023-06-26", "close": 16.68, "volume": 2322591.0}, {"date": "2023-06-27", "close": 16.81, "volume": 3475091.0}, {"date": "2023-06-28", "close": 16.63, "volume": 2627147.0}, {"date": "2023-06-29", "close": 16.77, "volume": 1647466.0}, {"date": "2023-06-30", "close": 16.78, "volume": 1458645.0}, {"date": "2023-07-03", "close": 17.17, "volume": 1010667.0}, {"date": "2023-07-05", "close": 16.58, "volume": 1780838.0}, {"date": "2023-07-06", "close": 16.18, "volume": 2431665.0}, {"date": "2023-07-07", "close": 16.62, "volume": 2095425.0}, {"date": "2023-07-10", "close": 17.59, "volume": 2423118.0}, {"date": "2023-07-11", "close": 18.61, "volume": 3439679.0}, {"date": "2023-07-12", "close": 19.98, "volume": 4267613.0}, {"date": "2023-07-13", "close": 19.97, "volume": 2888662.0}, {"date": "2023-07-14", "close": 19.82, "volume": 2653526.0}, {"date": "2023-07-17", "close": 20.81, "volume": 3180432.0}, {"date": "2023-07-18", "close": 19.66, "volume": 2620658.0}, {"date": "2023-07-19", "close": 20.14, "volume": 2114567.0}, {"date": "2023-07-20", "close": 18.99, "volume": 1767265.0}, {"date": "2023-07-21", "close": 18.68, "volume": 1787362.0}, {"date": "2023-07-24", "close": 18.52, "volume": 1455220.0}, {"date": "2023-07-25", "close": 18.06, "volume": 1402884.0}, {"date": "2023-07-26", "close": 18.59, "volume": 1892907.0}, {"date": "2023-07-27", "close": 17.97, "volume": 1992173.0}, {"date": "2023-07-28", "close": 18.21, "volume": 2387557.0}, {"date": "2023-07-31", "close": 18.52, "volume": 1915226.0}, {"date": "2023-08-01", "close": 18.55, "volume": 1576941.0}, {"date": "2023-08-02", "close": 17.74, "volume": 2140371.0}, {"date": "2023-08-03", "close": 17.87, "volume": 1288982.0}, {"date": "2023-08-04", "close": 17.18, "volume": 1812520.0}, {"date": "2023-08-07", "close": 17.97, "volume": 2895311.0}, {"date": "2023-08-08", "close": 17.99, "volume": 3681101.0}, {"date": "2023-08-09", "close": 16.61, "volume": 6138800.0}, {"date": "2023-08-10", "close": 16.73, "volume": 2191524.0}, {"date": "2023-08-11", "close": 16.51, "volume": 2336871.0}, {"date": "2023-08-14", "close": 17.19, "volume": 2073970.0}, {"date": "2023-08-15", "close": 16.6, "volume": 1945697.0}, {"date": "2023-08-16", "close": 16.34, "volume": 1859109.0}, {"date": "2023-08-17", "close": 16.6, "volume": 1912746.0}, {"date": "2023-08-18", "close": 16.47, "volume": 1374220.0}, {"date": "2023-08-21", "close": 16.51, "volume": 1308915.0}, {"date": "2023-08-22", "close": 16.35, "volume": 1087157.0}, {"date": "2023-08-23", "close": 16.39, "volume": 1040320.0}, {"date": "2023-08-24", "close": 16.03, "volume": 1059399.0}, {"date": "2023-08-25", "close": 16.04, "volume": 1288474.0}, {"date": "2023-08-28", "close": 15.87, "volume": 923919.0}, {"date": "2023-08-29", "close": 15.93, "volume": 1094042.0}, {"date": "2023-08-30", "close": 16.32, "volume": 1030250.0}, {"date": "2023-08-31", "close": 16.78, "volume": 1613002.0}, {"date": "2023-09-01", "close": 16.99, "volume": 1144958.0}, {"date": "2023-09-05", "close": 16.71, "volume": 1595635.0}, {"date": "2023-09-06", "close": 16.3, "volume": 1278628.0}, {"date": "2023-09-07", "close": 16.02, "volume": 1840892.0}, {"date": "2023-09-08", "close": 15.73, "volume": 1828997.0}, {"date": "2023-09-11", "close": 15.73, "volume": 2001186.0}, {"date": "2023-09-12", "close": 15.8, "volume": 1670041.0}, {"date": "2023-09-13", "close": 15.31, "volume": 2159074.0}, {"date": "2023-09-14", "close": 15.78, "volume": 1860979.0}, {"date": "2023-09-15", "close": 15.6, "volume": 1800378.0}, {"date": "2023-09-18", "close": 15.27, "volume": 1076452.0}, {"date": "2023-09-19", "close": 15.28, "volume": 1288641.0}, {"date": "2023-09-20", "close": 14.83, "volume": 1000023.0}, {"date": "2023-09-21", "close": 14.41, "volume": 1456777.0}, {"date": "2023-09-22", "close": 14.65, "volume": 1961343.0}, {"date": "2023-09-25", "close": 14.8, "volume": 1560202.0}, {"date": "2023-09-26", "close": 14.79, "volume": 1375110.0}, {"date": "2023-09-27", "close": 14.44, "volume": 1885101.0}, {"date": "2023-09-28", "close": 14.48, "volume": 2102883.0}, {"date": "2023-09-29", "close": 14.92, "volume": 3159868.0}, {"date": "2023-10-02", "close": 13.99, "volume": 2753037.0}, {"date": "2023-10-03", "close": 14.07, "volume": 2453577.0}, {"date": "2023-10-04", "close": 14.1, "volume": 1433658.0}, {"date": "2023-10-05", "close": 13.87, "volume": 1702970.0}, {"date": "2023-10-06", "close": 14.13, "volume": 2324985.0}, {"date": "2023-10-09", "close": 14.32, "volume": 1521300.0}, {"date": "2023-10-10", "close": 14.59, "volume": 1764747.0}, {"date": "2023-10-11", "close": 14.75, "volume": 2127742.0}, {"date": "2023-10-12", "close": 14.21, "volume": 1552964.0}, {"date": "2023-10-13", "close": 13.97, "volume": 2647035.0}, {"date": "2023-10-16", "close": 14.06, "volume": 1765697.0}, {"date": "2023-10-17", "close": 14.32, "volume": 1672714.0}, {"date": "2023-10-18", "close": 13.59, "volume": 1310894.0}, {"date": "2023-10-19", "close": 13.54, "volume": 1968550.0}, {"date": "2023-10-20", "close": 13.41, "volume": 1683400.0}, {"date": "2023-10-23", "close": 13.53, "volume": 1491373.0}, {"date": "2023-10-24", "close": 14.03, "volume": 1911299.0}, {"date": "2023-10-25", "close": 13.3, "volume": 2013414.0}, {"date": "2023-10-26", "close": 13.52, "volume": 2420845.0}, {"date": "2023-10-27", "close": 13.35, "volume": 4594887.0}, {"date": "2023-10-30", "close": 13.3, "volume": 1926819.0}, {"date": "2023-10-31", "close": 13.44, "volume": 3306665.0}, {"date": "2023-11-01", "close": 12.9, "volume": 4532089.0}, {"date": "2023-11-02", "close": 13.44, "volume": 2205646.0}, {"date": "2023-11-03", "close": 13.67, "volume": 2933721.0}, {"date": "2023-11-06", "close": 13.07, "volume": 6452514.0}, {"date": "2023-11-07", "close": 13.42, "volume": 4229835.0}, {"date": "2023-11-08", "close": 13.81, "volume": 8601362.0}, {"date": "2023-11-09", "close": 13.57, "volume": 3700917.0}, {"date": "2023-11-10", "close": 14.25, "volume": 3670205.0}, {"date": "2023-11-13", "close": 13.91, "volume": 2063710.0}, {"date": "2023-11-14", "close": 14.92, "volume": 3198407.0}, {"date": "2023-11-15", "close": 14.94, "volume": 3165849.0}, {"date": "2023-11-16", "close": 14.48, "volume": 2632518.0}, {"date": "2023-11-17", "close": 14.71, "volume": 2231147.0}, {"date": "2023-11-20", "close": 14.54, "volume": 2335760.0}, {"date": "2023-11-21", "close": 13.94, "volume": 2558363.0}, {"date": "2023-11-22", "close": 14.18, "volume": 2138872.0}, {"date": "2023-11-24", "close": 14.08, "volume": 807756.0}, {"date": "2023-11-27", "close": 13.79, "volume": 1937330.0}, {"date": "2023-11-28", "close": 14.57, "volume": 2703965.0}, {"date": "2023-11-29", "close": 14.39, "volume": 1967763.0}, {"date": "2023-11-30", "close": 13.86, "volume": 2293445.0}, {"date": "2023-12-01", "close": 14.31, "volume": 2000784.0}, {"date": "2023-12-04", "close": 14.37, "volume": 1838189.0}, {"date": "2023-12-05", "close": 13.93, "volume": 1795138.0}, {"date": "2023-12-06", "close": 13.92, "volume": 2325956.0}, {"date": "2023-12-07", "close": 14.14, "volume": 1979131.0}, {"date": "2023-12-08", "close": 14.04, "volume": 2374820.0}, {"date": "2023-12-11", "close": 14.59, "volume": 3406828.0}, {"date": "2023-12-12", "close": 14.36, "volume": 2725943.0}, {"date": "2023-12-13", "close": 15.11, "volume": 2839348.0}, {"date": "2023-12-14", "close": 15.15, "volume": 2987541.0}, {"date": "2023-12-15", "close": 15.16, "volume": 3392110.0}, {"date": "2023-12-18", "close": 15.14, "volume": 2008307.0}, {"date": "2023-12-19", "close": 15.25, "volume": 2011185.0}, {"date": "2023-12-20", "close": 14.95, "volume": 1651196.0}, {"date": "2023-12-21", "close": 14.92, "volume": 2644130.0}, {"date": "2023-12-22", "close": 15.0, "volume": 1904484.0}, {"date": "2023-12-26", "close": 14.74, "volume": 1820615.0}, {"date": "2023-12-27", "close": 14.88, "volume": 1626494.0}, {"date": "2023-12-28", "close": 15.28, "volume": 1684146.0}, {"date": "2023-12-29", "close": 14.74, "volume": 1774590.0}, {"date": "2024-01-02", "close": 14.5, "volume": 2370562.0}, {"date": "2024-01-03", "close": 13.98, "volume": 2717170.0}, {"date": "2024-01-04", "close": 14.16, "volume": 2366844.0}, {"date": "2024-01-05", "close": 14.01, "volume": 2254859.0}, {"date": "2024-01-08", "close": 14.1, "volume": 1359617.0}, {"date": "2024-01-09", "close": 14.41, "volume": 3933705.0}, {"date": "2024-01-10", "close": 14.2, "volume": 1985167.0}, {"date": "2024-01-11", "close": 14.17, "volume": 2710049.0}, {"date": "2024-01-12", "close": 13.87, "volume": 2120405.0}, {"date": "2024-01-16", "close": 14.13, "volume": 2471527.0}, {"date": "2024-01-17", "close": 13.54, "volume": 2519083.0}, {"date": "2024-01-18", "close": 14.0, "volume": 3192807.0}, {"date": "2024-01-19", "close": 13.77, "volume": 1420444.0}, {"date": "2024-01-22", "close": 13.97, "volume": 1645920.0}, {"date": "2024-01-23", "close": 14.1, "volume": 1358456.0}, {"date": "2024-01-24", "close": 14.08, "volume": 1353446.0}, {"date": "2024-01-25", "close": 14.37, "volume": 4013731.0}, {"date": "2024-01-26", "close": 14.2, "volume": 1842531.0}, {"date": "2024-01-29", "close": 14.35, "volume": 1836553.0}, {"date": "2024-01-30", "close": 13.84, "volume": 2518390.0}, {"date": "2024-01-31", "close": 13.72, "volume": 2441926.0}, {"date": "2024-02-01", "close": 13.94, "volume": 2632531.0}, {"date": "2024-02-02", "close": 13.71, "volume": 1602584.0}, {"date": "2024-02-05", "close": 13.2, "volume": 2087909.0}, {"date": "2024-02-06", "close": 13.78, "volume": 2088045.0}, {"date": "2024-02-07", "close": 13.41, "volume": 2168717.0}, {"date": "2024-02-08", "close": 12.96, "volume": 2143635.0}, {"date": "2024-02-09", "close": 13.28, "volume": 2181612.0}, {"date": "2024-02-12", "close": 13.77, "volume": 2228662.0}, {"date": "2024-02-13", "close": 12.98, "volume": 2515868.0}, {"date": "2024-02-14", "close": 13.41, "volume": 1743737.0}, {"date": "2024-02-15", "close": 14.02, "volume": 2449199.0}, {"date": "2024-02-16", "close": 13.57, "volume": 2665242.0}, {"date": "2024-02-20", "close": 13.28, "volume": 2000018.0}, {"date": "2024-02-21", "close": 13.27, "volume": 1538053.0}, {"date": "2024-02-22", "close": 13.1, "volume": 1612011.0}, {"date": "2024-02-23", "close": 13.11, "volume": 1709315.0}, {"date": "2024-02-26", "close": 12.72, "volume": 4344788.0}, {"date": "2024-02-27", "close": 13.18, "volume": 6961419.0}, {"date": "2024-02-28", "close": 11.23, "volume": 11651840.0}, {"date": "2024-02-29", "close": 11.45, "volume": 5645875.0}, {"date": "2024-03-01", "close": 11.44, "volume": 3689042.0}, {"date": "2024-03-04", "close": 11.28, "volume": 3780381.0}, {"date": "2024-03-05", "close": 10.98, "volume": 4240057.0}, {"date": "2024-03-06", "close": 10.68, "volume": 6392467.0}, {"date": "2024-03-07", "close": 10.75, "volume": 3375089.0}, {"date": "2024-03-08", "close": 10.87, "volume": 4320676.0}, {"date": "2024-03-11", "close": 11.19, "volume": 3221339.0}, {"date": "2024-03-12", "close": 10.83, "volume": 3856495.0}, {"date": "2024-03-13", "close": 10.71, "volume": 2723913.0}, {"date": "2024-03-14", "close": 10.49, "volume": 5353421.0}, {"date": "2024-03-15", "close": 10.74, "volume": 3881540.0}, {"date": "2024-03-18", "close": 10.82, "volume": 2514585.0}, {"date": "2024-03-19", "close": 10.95, "volume": 2383520.0}, {"date": "2024-03-20", "close": 10.99, "volume": 3547351.0}, {"date": "2024-03-21", "close": 10.79, "volume": 2756239.0}, {"date": "2024-03-22", "close": 10.87, "volume": 3232934.0}, {"date": "2024-03-25", "close": 11.02, "volume": 1936286.0}, {"date": "2024-03-26", "close": 10.92, "volume": 3857702.0}, {"date": "2024-03-27", "close": 11.19, "volume": 3339908.0}, {"date": "2024-03-28", "close": 11.35, "volume": 2567230.0}, {"date": "2024-04-01", "close": 11.31, "volume": 2025885.0}, {"date": "2024-04-02", "close": 11.14, "volume": 1667717.0}, {"date": "2024-04-03", "close": 11.22, "volume": 1143701.0}, {"date": "2024-04-04", "close": 10.81, "volume": 4507650.0}, {"date": "2024-04-05", "close": 10.53, "volume": 3376791.0}, {"date": "2024-04-08", "close": 10.6, "volume": 2671020.0}, {"date": "2024-04-09", "close": 10.97, "volume": 3437095.0}, {"date": "2024-04-10", "close": 10.93, "volume": 3283940.0}, {"date": "2024-04-11", "close": 10.92, "volume": 2370589.0}, {"date": "2024-04-12", "close": 10.53, "volume": 2700599.0}, {"date": "2024-04-15", "close": 10.12, "volume": 2489612.0}, {"date": "2024-04-16", "close": 10.04, "volume": 2422438.0}, {"date": "2024-04-17", "close": 10.1, "volume": 1726388.0}, {"date": "2024-04-18", "close": 10.24, "volume": 1795833.0}, {"date": "2024-04-19", "close": 10.18, "volume": 2153062.0}, {"date": "2024-04-22", "close": 10.35, "volume": 4010284.0}, {"date": "2024-04-23", "close": 10.19, "volume": 2180002.0}, {"date": "2024-04-24", "close": 10.44, "volume": 2881278.0}, {"date": "2024-04-25", "close": 10.55, "volume": 3178631.0}, {"date": "2024-04-26", "close": 10.49, "volume": 1694719.0}, {"date": "2024-04-29", "close": 10.36, "volume": 1655562.0}, {"date": "2024-04-30", "close": 10.1, "volume": 2803707.0}, {"date": "2024-05-01", "close": 10.12, "volume": 1974499.0}, {"date": "2024-05-02", "close": 10.16, "volume": 2704139.0}, {"date": "2024-05-03", "close": 10.14, "volume": 3923398.0}, {"date": "2024-05-06", "close": 10.48, "volume": 3662108.0}, {"date": "2024-05-07", "close": 10.3, "volume": 3160873.0}, {"date": "2024-05-08", "close": 10.27, "volume": 6013618.0}, {"date": "2024-05-09", "close": 11.45, "volume": 10381890.0}, {"date": "2024-05-10", "close": 11.45, "volume": 4974588.0}, {"date": "2024-05-13", "close": 11.51, "volume": 4216838.0}, {"date": "2024-05-14", "close": 11.98, "volume": 3328035.0}, {"date": "2024-05-15", "close": 11.97, "volume": 3626465.0}, {"date": "2024-05-16", "close": 12.13, "volume": 2517555.0}, {"date": "2024-05-17", "close": 12.3, "volume": 3477290.0}, {"date": "2024-05-20", "close": 12.21, "volume": 2861331.0}, {"date": "2024-05-21", "close": 12.02, "volume": 2465488.0}, {"date": "2024-05-22", "close": 11.93, "volume": 1558800.0}, {"date": "2024-05-23", "close": 11.44, "volume": 1688083.0}, {"date": "2024-05-24", "close": 11.47, "volume": 2604203.0}, {"date": "2024-05-28", "close": 11.56, "volume": 1730874.0}, {"date": "2024-05-29", "close": 11.37, "volume": 1333568.0}, {"date": "2024-05-30", "close": 11.43, "volume": 1773123.0}, {"date": "2024-05-31", "close": 11.7, "volume": 1673423.0}, {"date": "2024-06-03", "close": 11.84, "volume": 1452970.0}, {"date": "2024-06-04", "close": 11.81, "volume": 1563257.0}, {"date": "2024-06-05", "close": 11.69, "volume": 1299808.0}, {"date": "2024-06-06", "close": 11.62, "volume": 1195857.0}, {"date": "2024-06-07", "close": 11.22, "volume": 1861138.0}, {"date": "2024-06-10", "close": 10.98, "volume": 3565335.0}, {"date": "2024-06-11", "close": 10.92, "volume": 1880341.0}, {"date": "2024-06-12", "close": 10.92, "volume": 1998230.0}, {"date": "2024-06-13", "close": 10.75, "volume": 4297027.0}, {"date": "2024-06-14", "close": 10.75, "volume": 1918371.0}, {"date": "2024-06-17", "close": 10.62, "volume": 2059378.0}, {"date": "2024-06-18", "close": 10.08, "volume": 2156636.0}, {"date": "2024-06-20", "close": 10.27, "volume": 2920325.0}, {"date": "2024-06-21", "close": 10.25, "volume": 3320012.0}, {"date": "2024-06-24", "close": 10.07, "volume": 2134704.0}, {"date": "2024-06-25", "close": 9.9, "volume": 3830929.0}, {"date": "2024-06-26", "close": 10.16, "volume": 1943598.0}, {"date": "2024-06-27", "close": 10.23, "volume": 1922697.0}, {"date": "2024-06-28", "close": 10.51, "volume": 2985537.0}, {"date": "2024-07-01", "close": 9.93, "volume": 2042214.0}, {"date": "2024-07-02", "close": 9.64, "volume": 3210903.0}, {"date": "2024-07-03", "close": 9.7, "volume": 954197.0}, {"date": "2024-07-05", "close": 9.34, "volume": 2508617.0}, {"date": "2024-07-08", "close": 9.5, "volume": 3712517.0}, {"date": "2024-07-09", "close": 9.6, "volume": 3449920.0}, {"date": "2024-07-10", "close": 9.3, "volume": 4158451.0}, {"date": "2024-07-11", "close": 9.21, "volume": 3182099.0}, {"date": "2024-07-12", "close": 9.39, "volume": 4686282.0}, {"date": "2024-07-15", "close": 9.33, "volume": 2945828.0}, {"date": "2024-07-16", "close": 10.04, "volume": 4575116.0}, {"date": "2024-07-17", "close": 9.42, "volume": 3485569.0}, {"date": "2024-07-18", "close": 9.04, "volume": 2989666.0}, {"date": "2024-07-19", "close": 8.82, "volume": 2124266.0}, {"date": "2024-07-22", "close": 9.11, "volume": 2353676.0}, {"date": "2024-07-23", "close": 9.16, "volume": 1997662.0}, {"date": "2024-07-24", "close": 8.71, "volume": 1818567.0}, {"date": "2024-07-25", "close": 9.17, "volume": 2670317.0}, {"date": "2024-07-26", "close": 9.13, "volume": 2610085.0}, {"date": "2024-07-29", "close": 9.14, "volume": 2221825.0}, {"date": "2024-07-30", "close": 9.22, "volume": 2709321.0}, {"date": "2024-07-31", "close": 9.34, "volume": 3723873.0}, {"date": "2024-08-01", "close": 8.86, "volume": 3162055.0}, {"date": "2024-08-02", "close": 8.52, "volume": 2708974.0}, {"date": "2024-08-05", "close": 8.11, "volume": 3984199.0}, {"date": "2024-08-06", "close": 7.91, "volume": 3083666.0}, {"date": "2024-08-07", "close": 8.06, "volume": 9272011.0}, {"date": "2024-08-08", "close": 5.71, "volume": 33402040.0}, {"date": "2024-08-09", "close": 5.98, "volume": 8717995.0}, {"date": "2024-08-12", "close": 5.745, "volume": 8666228.0}, {"date": "2024-08-13", "close": 5.98, "volume": 5765140.0}, {"date": "2024-08-14", "close": 5.72, "volume": 5096464.0}, {"date": "2024-08-15", "close": 5.9, "volume": 4801707.0}, {"date": "2024-08-16", "close": 6.0, "volume": 4343477.0}, {"date": "2024-08-19", "close": 6.44, "volume": 5323375.0}, {"date": "2024-08-20", "close": 6.56, "volume": 4703335.0}, {"date": "2024-08-21", "close": 6.49, "volume": 3409446.0}, {"date": "2024-08-22", "close": 6.48, "volume": 2666821.0}, {"date": "2024-08-23", "close": 6.67, "volume": 2982750.0}, {"date": "2024-08-26", "close": 6.89, "volume": 4167491.0}, {"date": "2024-08-27", "close": 6.65, "volume": 3374845.0}, {"date": "2024-08-28", "close": 6.54, "volume": 3999600.0}, {"date": "2024-08-29", "close": 6.59, "volume": 1925361.0}, {"date": "2024-08-30", "close": 6.71, "volume": 2594190.0}, {"date": "2024-09-03", "close": 6.76, "volume": 3154443.0}, {"date": "2024-09-04", "close": 6.78, "volume": 2050690.0}, {"date": "2024-09-05", "close": 6.97, "volume": 2624150.0}, {"date": "2024-09-06", "close": 6.78, "volume": 2365588.0}, {"date": "2024-09-09", "close": 6.6, "volume": 2594322.0}, {"date": "2024-09-10", "close": 6.4, "volume": 2978452.0}, {"date": "2024-09-11", "close": 6.3, "volume": 2878893.0}, {"date": "2024-09-12", "close": 6.12, "volume": 2461016.0}, {"date": "2024-09-13", "close": 6.32, "volume": 2356773.0}, {"date": "2024-09-16", "close": 6.19, "volume": 2261388.0}, {"date": "2024-09-17", "close": 6.31, "volume": 5700153.0}, {"date": "2024-09-18", "close": 6.21, "volume": 2888870.0}, {"date": "2024-09-19", "close": 6.4, "volume": 3919697.0}, {"date": "2024-09-20", "close": 6.09, "volume": 3986440.0}, {"date": "2024-09-23", "close": 5.91, "volume": 3121112.0}, {"date": "2024-09-24", "close": 6.24, "volume": 2623462.0}, {"date": "2024-09-25", "close": 6.32, "volume": 2231684.0}, {"date": "2024-09-26", "close": 6.44, "volume": 2609911.0}, {"date": "2024-09-27", "close": 6.43, "volume": 2733160.0}, {"date": "2024-09-30", "close": 6.38, "volume": 1764566.0}, {"date": "2024-10-01", "close": 6.31, "volume": 1861003.0}, {"date": "2024-10-02", "close": 6.5, "volume": 2365845.0}, {"date": "2024-10-03", "close": 6.55, "volume": 1717439.0}, {"date": "2024-10-04", "close": 6.65, "volume": 1759376.0}, {"date": "2024-10-07", "close": 6.49, "volume": 2556549.0}, {"date": "2024-10-08", "close": 6.38, "volume": 1971510.0}, {"date": "2024-10-09", "close": 6.5, "volume": 1812349.0}, {"date": "2024-10-10", "close": 6.57, "volume": 1735238.0}, {"date": "2024-10-11", "close": 6.81, "volume": 1712305.0}, {"date": "2024-10-14", "close": 6.76, "volume": 1911489.0}, {"date": "2024-10-15", "close": 6.9, "volume": 2443066.0}, {"date": "2024-10-16", "close": 7.0, "volume": 2885852.0}, {"date": "2024-10-17", "close": 7.14, "volume": 3217771.0}, {"date": "2024-10-18", "close": 7.31, "volume": 2534062.0}, {"date": "2024-10-21", "close": 7.27, "volume": 3335041.0}, {"date": "2024-10-22", "close": 7.23, "volume": 1695526.0}, {"date": "2024-10-23", "close": 7.29, "volume": 2615828.0}, {"date": "2024-10-24", "close": 7.31, "volume": 2050679.0}, {"date": "2024-10-25", "close": 7.11, "volume": 1960735.0}, {"date": "2024-10-28", "close": 7.13, "volume": 3016828.0}, {"date": "2024-10-29", "close": 7.2, "volume": 2434763.0}, {"date": "2024-10-30", "close": 7.13, "volume": 1803378.0}, {"date": "2024-10-31", "close": 7.08, "volume": 1750649.0}, {"date": "2024-11-01", "close": 7.31, "volume": 3602195.0}, {"date": "2024-11-04", "close": 7.26, "volume": 3814138.0}, {"date": "2024-11-05", "close": 7.48, "volume": 2846219.0}, {"date": "2024-11-06", "close": 7.81, "volume": 7523111.0}, {"date": "2024-11-07", "close": 7.78, "volume": 4488943.0}, {"date": "2024-11-08", "close": 8.07, "volume": 2908755.0}, {"date": "2024-11-11", "close": 8.85, "volume": 3999303.0}, {"date": "2024-11-12", "close": 8.59, "volume": 2615029.0}, {"date": "2024-11-13", "close": 8.24, "volume": 3286015.0}, {"date": "2024-11-14", "close": 8.23, "volume": 1708571.0}, {"date": "2024-11-15", "close": 7.87, "volume": 1921262.0}, {"date": "2024-11-18", "close": 7.94, "volume": 1870635.0}, {"date": "2024-11-19", "close": 7.82, "volume": 1390699.0}, {"date": "2024-11-20", "close": 7.75, "volume": 1276753.0}, {"date": "2024-11-21", "close": 7.91, "volume": 1596224.0}, {"date": "2024-11-22", "close": 8.18, "volume": 1287142.0}, {"date": "2024-11-25", "close": 9.08, "volume": 2634438.0}, {"date": "2024-11-26", "close": 8.65, "volume": 1551703.0}, {"date": "2024-11-27", "close": 8.57, "volume": 1886826.0}, {"date": "2024-11-29", "close": 8.69, "volume": 996837.0}, {"date": "2024-12-02", "close": 8.88, "volume": 3321353.0}, {"date": "2024-12-03", "close": 8.68, "volume": 1774966.0}, {"date": "2024-12-04", "close": 8.82, "volume": 1417101.0}, {"date": "2024-12-05", "close": 8.23, "volume": 1730585.0}, {"date": "2024-12-06", "close": 8.25, "volume": 2562086.0}, {"date": "2024-12-09", "close": 8.62, "volume": 4256152.0}, {"date": "2024-12-10", "close": 8.57, "volume": 3105512.0}, {"date": "2024-12-11", "close": 8.51, "volume": 1857841.0}, {"date": "2024-12-12", "close": 8.28, "volume": 1488611.0}, {"date": "2024-12-13", "close": 8.32, "volume": 2097141.0}, {"date": "2024-12-16", "close": 8.43, "volume": 1697681.0}, {"date": "2024-12-17", "close": 8.27, "volume": 1959640.0}, {"date": "2024-12-18", "close": 7.64, "volume": 2007531.0}, {"date": "2024-12-19", "close": 7.59, "volume": 2866034.0}, {"date": "2024-12-20", "close": 7.75, "volume": 3634285.0}, {"date": "2024-12-23", "close": 7.88, "volume": 1406369.0}, {"date": "2024-12-24", "close": 7.92, "volume": 432677.0}, {"date": "2024-12-26", "close": 8.08, "volume": 1300064.0}, {"date": "2024-12-27", "close": 8.02, "volume": 1050109.0}, {"date": "2024-12-30", "close": 8.39, "volume": 2128338.0}, {"date": "2024-12-31", "close": 8.14, "volume": 1619100.0}, {"date": "2025-01-02", "close": 7.97, "volume": 1509321.0}, {"date": "2025-01-03", "close": 8.1, "volume": 1463588.0}, {"date": "2025-01-06", "close": 8.23, "volume": 2240123.0}, {"date": "2025-01-07", "close": 8.06, "volume": 1373537.0}, {"date": "2025-01-08", "close": 7.56, "volume": 4021374.0}, {"date": "2025-01-10", "close": 7.56, "volume": 1658718.0}, {"date": "2025-01-13", "close": 7.48, "volume": 1439144.0}, {"date": "2025-01-14", "close": 7.47, "volume": 1467701.0}, {"date": "2025-01-15", "close": 7.83, "volume": 1374133.0}, {"date": "2025-01-16", "close": 7.825, "volume": 1325155.0}, {"date": "2025-01-17", "close": 7.7, "volume": 5138902.0}, {"date": "2025-01-21", "close": 7.66, "volume": 3531750.0}, {"date": "2025-01-22", "close": 7.33, "volume": 2226942.0}, {"date": "2025-01-23", "close": 7.5, "volume": 1999029.0}, {"date": "2025-01-24", "close": 7.5, "volume": 1882370.0}, {"date": "2025-01-27", "close": 7.98, "volume": 2196645.0}, {"date": "2025-01-28", "close": 8.02, "volume": 1314340.0}, {"date": "2025-01-29", "close": 8.32, "volume": 1862679.0}, {"date": "2025-01-30", "close": 8.41, "volume": 1877254.0}, {"date": "2025-01-31", "close": 8.11, "volume": 1835694.0}, {"date": "2025-02-03", "close": 8.03, "volume": 1262665.0}, {"date": "2025-02-04", "close": 8.64, "volume": 1817649.0}, {"date": "2025-02-05", "close": 8.32, "volume": 1933650.0}, {"date": "2025-02-06", "close": 8.37, "volume": 1382776.0}, {"date": "2025-02-07", "close": 8.49, "volume": 2369630.0}, {"date": "2025-02-10", "close": 8.55, "volume": 1560413.0}, {"date": "2025-02-11", "close": 8.44, "volume": 1181917.0}, {"date": "2025-02-12", "close": 8.23, "volume": 1424047.0}, {"date": "2025-02-13", "close": 8.4, "volume": 1947502.0}, {"date": "2025-02-14", "close": 8.46, "volume": 1919305.0}, {"date": "2025-02-18", "close": 8.1, "volume": 7273740.0}, {"date": "2025-02-19", "close": 5.645, "volume": 24109030.0}, {"date": "2025-02-20", "close": 5.47, "volume": 7836742.0}, {"date": "2025-02-21", "close": 5.21, "volume": 7209114.0}, {"date": "2025-02-24", "close": 5.53, "volume": 4418783.0}, {"date": "2025-02-25", "close": 5.48, "volume": 3133690.0}, {"date": "2025-02-26", "close": 5.28, "volume": 3473202.0}, {"date": "2025-02-27", "close": 5.1, "volume": 4156932.0}, {"date": "2025-02-28", "close": 5.2, "volume": 3795969.0}, {"date": "2025-03-03", "close": 4.89, "volume": 6017026.0}, {"date": "2025-03-04", "close": 4.72, "volume": 5664786.0}, {"date": "2025-03-05", "close": 4.74, "volume": 4257613.0}, {"date": "2025-03-06", "close": 4.73, "volume": 5188350.0}, {"date": "2025-03-07", "close": 5.08, "volume": 5193847.0}, {"date": "2025-03-10", "close": 4.92, "volume": 4748036.0}, {"date": "2025-03-11", "close": 4.82, "volume": 3645158.0}, {"date": "2025-03-12", "close": 4.99, "volume": 3350898.0}, {"date": "2025-03-13", "close": 4.76, "volume": 3247391.0}, {"date": "2025-03-14", "close": 4.82, "volume": 2043468.0}, {"date": "2025-03-17", "close": 5.01, "volume": 2446186.0}, {"date": "2025-03-18", "close": 4.61, "volume": 4060818.0}, {"date": "2025-03-19", "close": 4.69, "volume": 3395813.0}, {"date": "2025-03-20", "close": 4.62, "volume": 2876418.0}, {"date": "2025-03-21", "close": 4.53, "volume": 5659617.0}, {"date": "2025-03-24", "close": 4.79, "volume": 3900646.0}, {"date": "2025-03-25", "close": 4.71, "volume": 2643611.0}, {"date": "2025-03-26", "close": 4.64, "volume": 2438713.0}, {"date": "2025-03-27", "close": 4.52, "volume": 2534999.0}, {"date": "2025-03-28", "close": 4.3, "volume": 2601919.0}, {"date": "2025-03-31", "close": 4.34, "volume": 3412717.0}, {"date": "2025-04-01", "close": 4.34, "volume": 2190824.0}, {"date": "2025-04-02", "close": 4.42, "volume": 2387361.0}, {"date": "2025-04-03", "close": 4.23, "volume": 2931805.0}, {"date": "2025-04-04", "close": 4.06, "volume": 4515580.0}, {"date": "2025-04-07", "close": 3.76, "volume": 7196354.0}, {"date": "2025-04-08", "close": 3.65, "volume": 4144277.0}, {"date": "2025-04-09", "close": 4.16, "volume": 5479024.0}, {"date": "2025-04-10", "close": 3.86, "volume": 2692876.0}, {"date": "2025-04-11", "close": 3.95, "volume": 2151694.0}, {"date": "2025-04-14", "close": 3.99, "volume": 3097875.0}, {"date": "2025-04-15", "close": 4.0, "volume": 2549927.0}, {"date": "2025-04-16", "close": 4.01, "volume": 1732053.0}, {"date": "2025-04-17", "close": 4.36, "volume": 2297436.0}, {"date": "2025-04-21", "close": 4.3, "volume": 2088640.0}, {"date": "2025-04-22", "close": 4.43, "volume": 2455272.0}, {"date": "2025-04-23", "close": 4.38, "volume": 2299575.0}, {"date": "2025-04-24", "close": 4.44, "volume": 2226986.0}, {"date": "2025-04-25", "close": 4.47, "volume": 1739638.0}, {"date": "2025-04-28", "close": 4.42, "volume": 1216575.0}, {"date": "2025-04-29", "close": 4.28, "volume": 1840579.0}, {"date": "2025-04-30", "close": 4.22, "volume": 2923496.0}, {"date": "2025-05-01", "close": 4.44, "volume": 3387925.0}, {"date": "2025-05-02", "close": 4.66, "volume": 3513505.0}, {"date": "2025-05-05", "close": 4.56, "volume": 4354604.0}, {"date": "2025-05-06", "close": 4.39, "volume": 2953010.0}, {"date": "2025-05-07", "close": 4.39, "volume": 4090502.0}, {"date": "2025-05-08", "close": 5.56, "volume": 13227680.0}, {"date": "2025-05-09", "close": 5.68, "volume": 7326627.0}, {"date": "2025-05-12", "close": 5.82, "volume": 3669749.0}, {"date": "2025-05-13", "close": 5.85, "volume": 4318197.0}, {"date": "2025-05-14", "close": 5.99, "volume": 3899147.0}, {"date": "2025-05-15", "close": 5.81, "volume": 2347670.0}, {"date": "2025-05-16", "close": 5.77, "volume": 3268481.0}, {"date": "2025-05-19", "close": 5.7, "volume": 2303717.0}, {"date": "2025-05-20", "close": 5.65, "volume": 2293115.0}, {"date": "2025-05-21", "close": 5.69, "volume": 2289452.0}, {"date": "2025-05-22", "close": 5.84, "volume": 2035394.0}, {"date": "2025-05-23", "close": 5.72, "volume": 1886651.0}, {"date": "2025-05-27", "close": 5.97, "volume": 2582019.0}, {"date": "2025-05-28", "close": 6.12, "volume": 1942148.0}, {"date": "2025-05-29", "close": 5.99, "volume": 2505627.0}, {"date": "2025-05-30", "close": 5.62, "volume": 2114566.0}, {"date": "2025-06-02", "close": 5.74, "volume": 1745062.0}, {"date": "2025-06-03", "close": 5.37, "volume": 3551197.0}, {"date": "2025-06-04", "close": 5.29, "volume": 1735206.0}, {"date": "2025-06-05", "close": 5.35, "volume": 2291514.0}, {"date": "2025-06-06", "close": 5.31, "volume": 1168705.0}, {"date": "2025-06-09", "close": 5.34, "volume": 1546825.0}, {"date": "2025-06-10", "close": 5.24, "volume": 1488440.0}, {"date": "2025-06-11", "close": 5.14, "volume": 2369749.0}, {"date": "2025-06-12", "close": 4.92, "volume": 2219906.0}, {"date": "2025-06-13", "close": 4.95, "volume": 2426140.0}, {"date": "2025-06-16", "close": 5.24, "volume": 2739576.0}, {"date": "2025-06-17", "close": 5.23, "volume": 2617003.0}, {"date": "2025-06-18", "close": 5.25, "volume": 1949053.0}, {"date": "2025-06-20", "close": 5.2, "volume": 5812871.0}, {"date": "2025-06-23", "close": 5.1, "volume": 2985338.0}, {"date": "2025-06-24", "close": 5.21, "volume": 2280776.0}, {"date": "2025-06-25", "close": 6.52, "volume": 12167020.0}, {"date": "2025-06-26", "close": 6.51, "volume": 5184765.0}, {"date": "2025-06-27", "close": 6.45, "volume": 4499455.0}, {"date": "2025-06-30", "close": 6.59, "volume": 2480191.0}, {"date": "2025-07-01", "close": 6.81, "volume": 3610550.0}, {"date": "2025-07-02", "close": 6.63, "volume": 2424484.0}, {"date": "2025-07-03", "close": 6.51, "volume": 1110603.0}, {"date": "2025-07-07", "close": 6.34, "volume": 2236601.0}, {"date": "2025-07-08", "close": 6.59, "volume": 2118323.0}, {"date": "2025-07-09", "close": 6.71, "volume": 2377833.0}, {"date": "2025-07-10", "close": 6.68, "volume": 1953033.0}, {"date": "2025-07-11", "close": 6.52, "volume": 1479559.0}, {"date": "2025-07-14", "close": 6.68, "volume": 1850763.0}, {"date": "2025-07-15", "close": 6.65, "volume": 1628516.0}, {"date": "2025-07-16", "close": 6.88, "volume": 1887920.0}, {"date": "2025-07-17", "close": 6.91, "volume": 2427218.0}, {"date": "2025-07-18", "close": 7.14, "volume": 2190501.0}, {"date": "2025-07-21", "close": 7.37, "volume": 2802609.0}, {"date": "2025-07-22", "close": 7.69, "volume": 2950096.0}, {"date": "2025-07-23", "close": 8.4, "volume": 6647716.0}, {"date": "2025-07-24", "close": 8.57, "volume": 2927712.0}, {"date": "2025-07-25", "close": 8.22, "volume": 2769947.0}, {"date": "2025-07-28", "close": 7.93, "volume": 3284882.0}, {"date": "2025-07-29", "close": 7.63, "volume": 3435958.0}, {"date": "2025-07-30", "close": 7.57, "volume": 2336064.0}, {"date": "2025-07-31", "close": 7.78, "volume": 3901439.0}, {"date": "2025-08-01", "close": 7.59, "volume": 3084170.0}, {"date": "2025-08-04", "close": 7.7, "volume": 3210609.0}, {"date": "2025-08-05", "close": 7.55, "volume": 4735994.0}, {"date": "2025-08-06", "close": 7.65, "volume": 6070352.0}, {"date": "2025-08-07", "close": 6.43, "volume": 10206310.0}, {"date": "2025-08-08", "close": 6.32, "volume": 3873971.0}, {"date": "2025-08-11", "close": 6.32, "volume": 3565975.0}, {"date": "2025-08-12", "close": 6.52, "volume": 3560407.0}, {"date": "2025-08-13", "close": 7.15, "volume": 3877669.0}, {"date": "2025-08-14", "close": 6.07, "volume": 13075260.0}, {"date": "2025-08-15", "close": 6.29, "volume": 4956099.0}, {"date": "2025-08-18", "close": 6.37, "volume": 3705720.0}, {"date": "2025-08-19", "close": 6.38, "volume": 2838240.0}, {"date": "2025-08-20", "close": 6.52, "volume": 6512878.0}, {"date": "2025-08-21", "close": 6.44, "volume": 2886700.0}, {"date": "2025-08-22", "close": 6.36, "volume": 4011414.0}, {"date": "2025-08-25", "close": 6.41, "volume": 3722881.0}, {"date": "2025-08-26", "close": 6.45, "volume": 3016200.0}, {"date": "2025-08-27", "close": 6.29, "volume": 3041251.0}, {"date": "2025-08-28", "close": 6.33, "volume": 2723494.0}, {"date": "2025-08-29", "close": 6.17, "volume": 4504283.0}, {"date": "2025-09-02", "close": 6.1, "volume": 4705039.0}, {"date": "2025-09-03", "close": 6.32, "volume": 4178886.0}, {"date": "2025-09-04", "close": 6.46, "volume": 3765287.0}, {"date": "2025-09-05", "close": 6.7, "volume": 3899541.0}, {"date": "2025-09-08", "close": 6.76, "volume": 2726095.0}, {"date": "2025-09-09", "close": 6.62, "volume": 1839897.0}, {"date": "2025-09-10", "close": 6.56, "volume": 2122324.0}, {"date": "2025-09-11", "close": 6.75, "volume": 3614079.0}, {"date": "2025-09-12", "close": 6.83, "volume": 2581502.0}, {"date": "2025-09-15", "close": 7.01, "volume": 3677574.0}, {"date": "2025-09-16", "close": 6.91, "volume": 2372681.0}, {"date": "2025-09-17", "close": 6.93, "volume": 3580112.0}, {"date": "2025-09-18", "close": 7.17, "volume": 3937746.0}, {"date": "2025-09-19", "close": 7.05, "volume": 4085772.0}, {"date": "2025-09-22", "close": 6.84, "volume": 5550996.0}, {"date": "2025-09-23", "close": 6.85, "volume": 3097219.0}, {"date": "2025-09-24", "close": 6.6, "volume": 2366014.0}, {"date": "2025-09-25", "close": 6.44, "volume": 1946104.0}, {"date": "2025-09-26", "close": 6.28, "volume": 2031642.0}, {"date": "2025-09-29", "close": 6.3, "volume": 2984083.0}, {"date": "2025-09-30", "close": 6.09, "volume": 2512044.0}, {"date": "2025-10-01", "close": 6.03, "volume": 2428311.0}, {"date": "2025-10-02", "close": 6.04, "volume": 2497684.0}, {"date": "2025-10-03", "close": 5.86, "volume": 3374573.0}, {"date": "2025-10-06", "close": 5.91, "volume": 2292651.0}, {"date": "2025-10-07", "close": 5.82, "volume": 2276302.0}, {"date": "2025-10-08", "close": 5.67, "volume": 1613659.0}, {"date": "2025-10-09", "close": 5.51, "volume": 1685694.0}, {"date": "2025-10-10", "close": 5.07, "volume": 2970312.0}, {"date": "2025-10-13", "close": 5.24, "volume": 2633337.0}, {"date": "2025-10-14", "close": 5.34, "volume": 2163599.0}, {"date": "2025-10-15", "close": 5.5, "volume": 2425822.0}, {"date": "2025-10-16", "close": 5.33, "volume": 1603657.0}, {"date": "2025-10-17", "close": 5.28, "volume": 1515254.0}, {"date": "2025-10-20", "close": 5.7, "volume": 3070441.0}, {"date": "2025-10-21", "close": 5.61, "volume": 1810367.0}, {"date": "2025-10-22", "close": 5.67, "volume": 2204529.0}, {"date": "2025-10-23", "close": 5.76, "volume": 1724407.0}, {"date": "2025-10-24", "close": 5.88, "volume": 2035914.0}, {"date": "2025-10-27", "close": 5.78, "volume": 1650768.0}, {"date": "2025-10-28", "close": 5.6, "volume": 1477370.0}, {"date": "2025-10-29", "close": 5.54, "volume": 1508169.0}, {"date": "2025-10-30", "close": 5.48, "volume": 2609604.0}, {"date": "2025-10-31", "close": 5.55, "volume": 1713046.0}, {"date": "2025-11-03", "close": 5.49, "volume": 1616441.0}, {"date": "2025-11-04", "close": 5.26, "volume": 1759769.0}, {"date": "2025-11-05", "close": 5.42, "volume": 4210841.0}, {"date": "2025-11-06", "close": 4.24, "volume": 6876870.0}, {"date": "2025-11-07", "close": 4.265, "volume": 3711012.0}, {"date": "2025-11-10", "close": 4.11, "volume": 3674799.0}, {"date": "2025-11-11", "close": 4.0, "volume": 3451619.0}, {"date": "2025-11-12", "close": 3.905, "volume": 2858226.0}, {"date": "2025-11-13", "close": 3.74, "volume": 3309893.0}, {"date": "2025-11-14", "close": 3.6, "volume": 3331491.0}, {"date": "2025-11-17", "close": 3.57, "volume": 3152831.0}, {"date": "2025-11-18", "close": 3.51, "volume": 3566240.0}, {"date": "2025-11-19", "close": 3.4, "volume": 3623812.0}, {"date": "2025-11-20", "close": 3.23, "volume": 3443950.0}, {"date": "2025-11-21", "close": 3.32, "volume": 3384129.0}, {"date": "2025-11-24", "close": 3.47, "volume": 3353830.0}, {"date": "2025-11-25", "close": 3.56, "volume": 2906069.0}, {"date": "2025-11-26", "close": 3.53, "volume": 2400268.0}, {"date": "2025-11-28", "close": 3.55, "volume": 1398399.0}, {"date": "2025-12-01", "close": 3.67, "volume": 3653302.0}, {"date": "2025-12-02", "close": 3.67, "volume": 2769027.0}, {"date": "2025-12-03", "close": 3.76, "volume": 2935520.0}, {"date": "2025-12-04", "close": 3.71, "volume": 1782445.0}, {"date": "2025-12-05", "close": 3.62, "volume": 2545993.0}, {"date": "2025-12-08", "close": 3.64, "volume": 2326453.0}, {"date": "2025-12-09", "close": 3.78, "volume": 2666670.0}, {"date": "2025-12-10", "close": 3.87, "volume": 2717532.0}, {"date": "2025-12-11", "close": 3.7, "volume": 3337841.0}, {"date": "2025-12-12", "close": 3.39, "volume": 3715646.0}, {"date": "2025-12-15", "close": 3.46, "volume": 3712546.0}, {"date": "2025-12-16", "close": 3.53, "volume": 3225759.0}, {"date": "2025-12-17", "close": 3.45, "volume": 2707109.0}, {"date": "2025-12-18", "close": 3.49, "volume": 3677025.0}, {"date": "2025-12-19", "close": 3.46, "volume": 5464086.0}, {"date": "2025-12-22", "close": 3.54, "volume": 2453035.0}, {"date": "2025-12-23", "close": 3.58, "volume": 2713144.0}, {"date": "2025-12-24", "close": 3.58, "volume": 1462512.0}, {"date": "2025-12-26", "close": 3.52, "volume": 1806383.0}, {"date": "2025-12-29", "close": 3.45, "volume": 2434010.0}, {"date": "2025-12-30", "close": 3.62, "volume": 3253138.0}, {"date": "2025-12-31", "close": 3.57, "volume": 4046046.0}, {"date": "2026-01-02", "close": 3.62, "volume": 3064184.0}, {"date": "2026-01-05", "close": 3.64, "volume": 3243401.0}, {"date": "2026-01-06", "close": 3.6, "volume": 4527404.0}, {"date": "2026-01-07", "close": 3.62, "volume": 2905726.0}, {"date": "2026-01-08", "close": 3.52, "volume": 1932332.0}, {"date": "2026-01-09", "close": 3.48, "volume": 2408088.0}, {"date": "2026-01-12", "close": 3.55, "volume": 3419903.0}, {"date": "2026-01-13", "close": 3.62, "volume": 3230663.0}, {"date": "2026-01-14", "close": 3.59, "volume": 2112767.0}, {"date": "2026-01-15", "close": 3.65, "volume": 1969815.0}, {"date": "2026-01-16", "close": 3.57, "volume": 2719227.0}, {"date": "2026-01-20", "close": 3.52, "volume": 2376697.0}, {"date": "2026-01-21", "close": 3.59, "volume": 2784173.0}, {"date": "2026-01-22", "close": 3.61, "volume": 2024214.0}, {"date": "2026-01-23", "close": 3.54, "volume": 1809404.0}, {"date": "2026-01-26", "close": 3.88, "volume": 3615566.0}, {"date": "2026-01-27", "close": 3.68, "volume": 2385022.0}, {"date": "2026-01-28", "close": 3.63, "volume": 1737215.0}, {"date": "2026-01-29", "close": 3.51, "volume": 2079586.0}, {"date": "2026-01-30", "close": 3.35, "volume": 3241386.0}, {"date": "2026-02-02", "close": 3.34, "volume": 2615759.0}, {"date": "2026-02-03", "close": 3.24, "volume": 4418749.0}, {"date": "2026-02-04", "close": 3.27, "volume": 2801130.0}, {"date": "2026-02-05", "close": 3.09, "volume": 3694382.0}, {"date": "2026-02-06", "close": 3.22, "volume": 2476292.0}, {"date": "2026-02-09", "close": 3.19, "volume": 2153440.0}, {"date": "2026-02-10", "close": 3.25, "volume": 1946403.0}, {"date": "2026-02-11", "close": 2.95, "volume": 4273979.0}, {"date": "2026-02-12", "close": 2.79, "volume": 2516348.0}, {"date": "2026-02-13", "close": 2.75, "volume": 2365302.0}, {"date": "2026-02-17", "close": 2.74, "volume": 4387576.0}, {"date": "2026-02-18", "close": 2.7, "volume": 2581546.0}, {"date": "2026-02-19", "close": 2.87, "volume": 3795274.0}, {"date": "2026-02-20", "close": 3.03, "volume": 4491238.0}, {"date": "2026-02-23", "close": 2.77, "volume": 5538355.0}, {"date": "2026-02-24", "close": 2.91, "volume": 2889704.0}, {"date": "2026-02-25", "close": 2.92, "volume": 2140407.0}, {"date": "2026-02-26", "close": 3.11, "volume": 2990249.0}, {"date": "2026-02-27", "close": 3.04, "volume": 4692433.0}, {"date": "2026-03-02", "close": 3.04, "volume": 2524852.0}, {"date": "2026-03-03", "close": 2.96, "volume": 3732316.0}, {"date": "2026-03-04", "close": 3.02, "volume": 1725974.0}, {"date": "2026-03-05", "close": 3.13, "volume": 2857382.0}, {"date": "2026-03-06", "close": 3.06, "volume": 1690934.0}, {"date": "2026-03-09", "close": 2.96, "volume": 2307691.0}, {"date": "2026-03-10", "close": 2.81, "volume": 3938788.0}, {"date": "2026-03-11", "close": 2.84, "volume": 8964328.0}, {"date": "2026-03-12", "close": 3.81, "volume": 34272190.0}, {"date": "2026-03-13", "close": 3.77, "volume": 10038630.0}, {"date": "2026-03-16", "close": 3.87, "volume": 15792740.0}, {"date": "2026-03-17", "close": 4.14, "volume": 6681638.0}, {"date": "2026-03-18", "close": 3.78, "volume": 4592994.0}, {"date": "2026-03-19", "close": 3.74, "volume": 3306394.0}, {"date": "2026-03-20", "close": 3.57, "volume": 8963330.0}, {"date": "2026-03-23", "close": 3.59, "volume": 3533188.0}, {"date": "2026-03-24", "close": 3.4, "volume": 4730065.0}, {"date": "2026-03-25", "close": 3.32, "volume": 5090987.0}, {"date": "2026-03-26", "close": 3.33, "volume": 3096872.0}, {"date": "2026-03-27", "close": 3.22, "volume": 2887297.0}, {"date": "2026-03-30", "close": 3.24, "volume": 3515106.0}, {"date": "2026-03-31", "close": 3.26, "volume": 2346638.0}, {"date": "2026-04-01", "close": 3.33, "volume": 2403878.0}, {"date": "2026-04-02", "close": 3.36, "volume": 3684832.0}, {"date": "2026-04-06", "close": 3.45, "volume": 3329304.0}, {"date": "2026-04-07", "close": 3.48, "volume": 1916502.0}, {"date": "2026-04-08", "close": 3.49, "volume": 2056702.0}, {"date": "2026-04-09", "close": 3.45, "volume": 1730540.0}, {"date": "2026-04-10", "close": 3.4, "volume": 2403675.0}, {"date": "2026-04-13", "close": 3.58, "volume": 2401125.0}, {"date": "2026-04-14", "close": 3.77, "volume": 2328038.0}, {"date": "2026-04-15", "close": 4.09, "volume": 3457861.0}, {"date": "2026-04-16", "close": 4.31, "volume": 3620191.0}, {"date": "2026-04-17", "close": 4.26, "volume": 3356477.0}, {"date": "2026-04-20", "close": 4.43, "volume": 3126125.0}, {"date": "2026-04-21", "close": 4.47, "volume": 3919115.0}, {"date": "2026-04-22", "close": 4.42, "volume": 2484182.0}, {"date": "2026-04-23", "close": 4.21, "volume": 3861151.0}, {"date": "2026-04-24", "close": 4.27, "volume": 2828365.0}, {"date": "2026-04-27", "close": 4.28, "volume": 2474670.0}, {"date": "2026-04-28", "close": 4.26, "volume": 1991960.0}, {"date": "2026-04-29", "close": 4.21, "volume": 2245616.0}, {"date": "2026-04-30", "close": 4.15, "volume": 2125140.0}, {"date": "2026-05-01", "close": 4.16, "volume": 2391082.0}, {"date": "2026-05-04", "close": 4.27, "volume": 2639596.0}, {"date": "2026-05-05", "close": 4.29, "volume": 4146457.0}, {"date": "2026-05-06", "close": 3.43, "volume": 9465754.0}, {"date": "2026-05-07", "close": 3.46, "volume": 4891874.0}, {"date": "2026-05-08", "close": 3.62, "volume": 4205805.0}, {"date": "2026-05-11", "close": 3.29, "volume": 4389925.0}, {"date": "2026-05-12", "close": 3.36, "volume": 2523322.0}, {"date": "2026-05-13", "close": 3.4, "volume": 2940856.0}, {"date": "2026-05-14", "close": 3.26, "volume": 2237666.0}, {"date": "2026-05-15", "close": 3.14, "volume": 1744170.0}, {"date": "2026-05-18", "close": 3.18, "volume": 2380269.0}, {"date": "2026-05-19", "close": 3.16, "volume": 4076591.0}, {"date": "2026-05-20", "close": 3.12, "volume": 3500645.0}, {"date": "2026-05-21", "close": 3.06, "volume": 2989987.0}, {"date": "2026-05-22", "close": 3.11, "volume": 1717650.0}, {"date": "2026-05-26", "close": 3.16, "volume": 2297882.0}, {"date": "2026-05-27", "close": 3.16, "volume": 2079910.0}, {"date": "2026-05-28", "close": 3.26, "volume": 2179953.0}, {"date": "2026-05-29", "close": 3.17, "volume": 2805961.0}, {"date": "2026-06-01", "close": 3.22, "volume": 3556788.0}, {"date": "2026-06-02", "close": 3.04, "volume": 2839186.0}, {"date": "2026-06-03", "close": 2.85, "volume": 3971975.0}, {"date": "2026-06-04", "close": 2.99, "volume": 4938548.0}, {"date": "2026-06-05", "close": 2.84, "volume": 3341040.0}, {"date": "2026-06-08", "close": 2.85, "volume": 1906484.0}, {"date": "2026-06-09", "close": 2.79, "volume": 2167128.0}, {"date": "2026-06-10", "close": 2.71, "volume": 2126779.0}, {"date": "2026-06-11", "close": 2.73, "volume": 2481701.0}, {"date": "2026-06-12", "close": 2.72, "volume": 1776866.0}, {"date": "2026-06-15", "close": 2.94, "volume": 2320799.0}, {"date": "2026-06-16", "close": 3.06, "volume": 9939787.0}, {"date": "2026-06-17", "close": 2.96, "volume": 2772932.0}, {"date": "2026-06-18", "close": 2.96, "volume": 6158927.0}, {"date": "2026-06-22", "close": 2.79, "volume": 3450106.0}, {"date": "2026-06-23", "close": 2.8, "volume": 3974679.0}, {"date": "2026-06-24", "close": 2.72, "volume": 2681527.0}, {"date": "2026-06-25", "close": 2.94, "volume": 17217190.0}, {"date": "2026-06-26", "close": 3.04, "volume": 11139310.0}, {"date": "2026-06-29", "close": 3.2, "volume": 4833167.0}, {"date": "2026-06-30", "close": 3.2, "volume": 2375598.0}, {"date": "2026-07-01", "close": 3.23, "volume": 3512353.0}, {"date": "2026-07-02", "close": 3.28, "volume": 3219652.0}, {"date": "2026-07-06", "close": 3.17, "volume": 1876512.0}, {"date": "2026-07-07", "close": 3.12, "volume": 1763994.0}, {"date": "2026-07-08", "close": 3.0, "volume": 1986176.0}, {"date": "2026-07-09", "close": 3.07, "volume": 2717153.0}, {"date": "2026-07-10", "close": 3.03, "volume": 2286487.0}, {"date": "2026-07-13", "close": 3.11, "volume": 1762338.0}, {"date": "2026-07-14", "close": 2.93, "volume": 2042181.0}, {"date": "2026-07-15", "close": 3.1, "volume": 2390547.0}, {"date": "2026-07-16", "close": 3.03, "volume": 1718335.0}, {"date": "2026-07-17", "close": 2.92, "volume": 2455328.0}, {"date": "2026-07-20", "close": 2.93, "volume": 1950259.0}, {"date": "2026-07-21", "close": 2.87, "volume": 1892366.0}, {"date": "2026-07-22", "close": 2.81, "volume": 1915166.0}, {"date": "2026-07-23", "close": 2.79, "volume": 1974236.0}, {"date": "2026-07-24", "close": 2.81, "volume": 1992011.0}, {"date": "2026-07-27", "close": 2.96, "volume": 2218325.0}, {"date": "2026-07-28", "close": 3.01, "volume": 1762369.0}, {"date": "2026-07-29", "close": 2.97, "volume": 1609226.0}, {"date": "2026-07-30", "close": 2.91, "volume": 1856860.0}, {"date": "2026-07-31", "close": 2.85, "volume": 1883339.0}, {"date": "2026-08-03", "close": 3.09, "volume": 3038780.0}, {"date": "2026-08-04", "close": 3.2, "volume": 2632815.0}, {"date": "2026-08-05", "close": 3.04, "volume": 4525236.0}, {"date": "2026-08-06", "close": 2.845, "volume": 3697248.0}, {"date": "2026-08-07", "close": 2.83, "volume": 2042890.0}], "refreshing": true}