{"ticker": "STRC", "overview": {"cik": "1050446", "ticker": "MSTR", "name": "Strategy Inc", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420388", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001193125-26-419759", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419726", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001193125-26-419224", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007325", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007313", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-414480", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413171", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413164", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-05", "title": "Proxy statement", "accession": "0001193125-26-413159", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-01", "title": "Form DEFA14A", "accession": "0001193125-26-409866", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409863", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-30", "title": "Form DEFA14A", "accession": "0001193125-26-409242", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-29", "title": "Form DEFA14A", "accession": "0001193125-26-407758", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001193125-26-405530", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001193125-26-403425", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-403417", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402937", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402802", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-401636", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-25", "title": "Form PRE 14A", "accession": "0001193125-26-401630", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399364", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398168", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007078", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007061", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STRC", "has_prices": true, "as_of": "2026-08-07", "last": 95.01, "prev_close": 94.06, "change": 0.9500000000000028, "change_pct": 0.010099936210929224, "session_volume": 1498743.0, "vwap_5": 93.49281074301851, "vwap_20": 89.42327618175543, "vwap_60": 91.45665496670787, "vwap_250": 96.06792229382627, "high_52w": 100.07, "low_52w": 74.57, "avg_volume_20": 1244430.5, "sessions": 261, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20031022-T50", "src": "CONGRESS", "ticker": "STRC", "cik": "", "company": "A Perpetual Stretch Preferred Stock", "company_raw": "rategy Inc - Variable Rate Series\nA Perpetual Stretch Preferred Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys STRC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653202}], "recent_buys": [], "institutional": [], "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": "Strategy Inc - 8.00% Series A Perpetual Strike Preferred Stock", "new_value": "Strategy Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001050446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001050446", "applied": 1, "detected_at": "2026-10-26T02:17:55.965305"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "STRF", "new_value": "Strategy Inc - 10.00% Series A Perpetual Strife Preferred Stock", "effective": "", "evidence": "STRF is listed again under the same company (Strategy Inc - 10.00% Series A Perpetual Strife Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.973950"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "STRD", "new_value": "Strategy Inc - 10.00% Series A Perpetual Stride Preferred Stock", "effective": "", "evidence": "STRD is listed again under the same company (Strategy Inc - 10.00% Series A Perpetual Stride Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.973872"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "STRC", "new_value": "Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock", "effective": "", "evidence": "STRC is listed again under the same company (Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.973799"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MSTR", "new_value": "Strategy Inc - Class A Common Stock", "effective": "", "evidence": "MSTR is listed again under the same company (Strategy Inc - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.926256"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "STRK", "new_value": "Strategy Inc - 8.00% Series A Perpetual Strike Preferred Stock", "effective": "", "evidence": "STRK is listed again under the same company (Strategy Inc - 8.00% Series A Perpetual Strike Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.657565"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420388", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001193125-26-419759", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419726", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001193125-26-419224", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007325", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007313", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-414480", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413171", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413164", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-05", "title": "Proxy statement", "accession": "0001193125-26-413159", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-01", "title": "Form DEFA14A", "accession": "0001193125-26-409866", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409863", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-30", "title": "Form DEFA14A", "accession": "0001193125-26-409242", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-29", "title": "Form DEFA14A", "accession": "0001193125-26-407758", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001193125-26-405530", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001193125-26-403425", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-403417", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402937", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402802", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-401636", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-25", "title": "Form PRE 14A", "accession": "0001193125-26-401630", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399364", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398168", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007078", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007061", "price_sensitive": false}], "performance": {"ticker": "STRC", "has_prices": true, "summary": {"n": 1, "avg": -0.02051546391752572, "win_rate": 0.0, "best": -0.02051546391752572, "worst": -0.02051546391752572, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-08-06", "score": 0.0, "ref_price": 97.0, "return": -0.02051546391752572}]}, "price_series": [{"date": "2025-07-25", "close": 88.6, "volume": 1004810.0}, {"date": "2025-07-28", "close": 89.95, "volume": 1160838.0}, {"date": "2025-07-29", "close": 93.25, "volume": 2463223.0}, {"date": "2025-07-30", "close": 94.5, "volume": 3074414.0}, {"date": "2025-07-31", "close": 94.48, "volume": 1964083.0}, {"date": "2025-08-01", "close": 94.14, "volume": 2692995.0}, {"date": "2025-08-04", "close": 96.39, "volume": 1445291.0}, {"date": "2025-08-05", "close": 96.5, "volume": 1410022.0}, {"date": "2025-08-06", "close": 97.0, "volume": 1348808.0}, {"date": "2025-08-07", "close": 97.59, "volume": 1290989.0}, {"date": "2025-08-08", "close": 97.5, "volume": 825980.0}, {"date": "2025-08-11", "close": 98.05, "volume": 1357463.0}, {"date": "2025-08-12", "close": 97.79, "volume": 821514.0}, {"date": "2025-08-13", "close": 97.9, "volume": 759059.0}, {"date": "2025-08-14", "close": 98.01, "volume": 821998.0}, {"date": "2025-08-15", "close": 96.95, "volume": 650827.0}, {"date": "2025-08-18", "close": 96.25, "volume": 715325.0}, {"date": "2025-08-19", "close": 93.6, "volume": 1311595.0}, {"date": "2025-08-20", "close": 93.99, "volume": 821917.0}, {"date": "2025-08-21", "close": 94.44, "volume": 419932.0}, {"date": "2025-08-22", "close": 95.05, "volume": 722537.0}, {"date": "2025-08-25", "close": 95.1, "volume": 566099.0}, {"date": "2025-08-26", "close": 95.66, "volume": 355477.0}, {"date": "2025-08-27", "close": 96.52, "volume": 506822.0}, {"date": "2025-08-28", "close": 97.41, "volume": 580021.0}, {"date": "2025-08-29", "close": 97.75, "volume": 3887593.0}, {"date": "2025-09-02", "close": 97.48, "volume": 688375.0}, {"date": "2025-09-03", "close": 97.67, "volume": 606020.0}, {"date": "2025-09-04", "close": 97.46, "volume": 631015.0}, {"date": "2025-09-05", "close": 97.6, "volume": 410133.0}, {"date": "2025-09-08", "close": 97.56, "volume": 375228.0}, {"date": "2025-09-09", "close": 97.33, "volume": 318255.0}, {"date": "2025-09-10", "close": 97.4, "volume": 313553.0}, {"date": "2025-09-11", "close": 97.37, "volume": 308674.0}, {"date": "2025-09-12", "close": 97.25, "volume": 472332.0}, {"date": "2025-09-15", "close": 96.9, "volume": 333918.0}, {"date": "2025-09-16", "close": 96.95, "volume": 281533.0}, {"date": "2025-09-17", "close": 97.26, "volume": 249794.0}, {"date": "2025-09-18", "close": 97.5, "volume": 328268.0}, {"date": "2025-09-19", "close": 97.7, "volume": 283477.0}, {"date": "2025-09-22", "close": 97.55, "volume": 231881.0}, {"date": "2025-09-23", "close": 97.4, "volume": 214288.0}, {"date": "2025-09-24", "close": 97.5, "volume": 134630.0}, {"date": "2025-09-25", "close": 96.92, "volume": 533133.0}, {"date": "2025-09-26", "close": 97.0, "volume": 306829.0}, {"date": "2025-09-29", "close": 97.05, "volume": 277420.0}, {"date": "2025-09-30", "close": 97.06, "volume": 423086.0}, {"date": "2025-10-01", "close": 97.98, "volume": 620606.0}, {"date": "2025-10-02", "close": 98.97, "volume": 989578.0}, {"date": "2025-10-03", "close": 99.0, "volume": 763727.0}, {"date": "2025-10-06", "close": 99.15, "volume": 856743.0}, {"date": "2025-10-07", "close": 98.7, "volume": 609941.0}, {"date": "2025-10-08", "close": 98.9, "volume": 417326.0}, {"date": "2025-10-09", "close": 98.75, "volume": 504709.0}, {"date": "2025-10-10", "close": 98.63, "volume": 1054323.0}, {"date": "2025-10-13", "close": 99.03, "volume": 682402.0}, {"date": "2025-10-14", "close": 98.8, "volume": 901128.0}, {"date": "2025-10-15", "close": 98.38, "volume": 567955.0}, {"date": "2025-10-16", "close": 97.3, "volume": 812977.0}, {"date": "2025-10-17", "close": 97.4, "volume": 954689.0}, {"date": "2025-10-20", "close": 98.62, "volume": 600672.0}, {"date": "2025-10-21", "close": 98.625, "volume": 373609.0}, {"date": "2025-10-22", "close": 98.12, "volume": 560327.0}, {"date": "2025-10-23", "close": 98.67, "volume": 481498.0}, {"date": "2025-10-24", "close": 98.71, "volume": 534409.0}, {"date": "2025-10-27", "close": 98.5, "volume": 706138.0}, {"date": "2025-10-28", "close": 98.6, "volume": 590990.0}, {"date": "2025-10-29", "close": 98.72, "volume": 886646.0}, {"date": "2025-10-30", "close": 98.89, "volume": 994505.0}, {"date": "2025-10-31", "close": 99.38, "volume": 1449503.0}, {"date": "2025-11-03", "close": 99.61, "volume": 1232974.0}, {"date": "2025-11-04", "close": 99.74, "volume": 1518002.0}, {"date": "2025-11-05", "close": 100.01, "volume": 1015992.0}, {"date": "2025-11-06", "close": 99.89, "volume": 1218828.0}, {"date": "2025-11-07", "close": 99.18, "volume": 1508021.0}, {"date": "2025-11-10", "close": 99.96, "volume": 1214940.0}, {"date": "2025-11-11", "close": 100.0, "volume": 766466.0}, {"date": "2025-11-12", "close": 100.01, "volume": 1776438.0}, {"date": "2025-11-13", "close": 98.625, "volume": 2691936.0}, {"date": "2025-11-14", "close": 97.76, "volume": 1976792.0}, {"date": "2025-11-17", "close": 94.58, "volume": 2884027.0}, {"date": "2025-11-18", "close": 96.39, "volume": 1395566.0}, {"date": "2025-11-19", "close": 94.59, "volume": 2099068.0}, {"date": "2025-11-20", "close": 92.79, "volume": 1835749.0}, {"date": "2025-11-21", "close": 95.38, "volume": 2306343.0}, {"date": "2025-11-24", "close": 96.38, "volume": 1098631.0}, {"date": "2025-11-25", "close": 96.29, "volume": 558403.0}, {"date": "2025-11-26", "close": 97.17, "volume": 545679.0}, {"date": "2025-11-28", "close": 96.66, "volume": 523464.0}, {"date": "2025-12-01", "close": 96.41, "volume": 988476.0}, {"date": "2025-12-02", "close": 97.8, "volume": 780921.0}, {"date": "2025-12-03", "close": 98.2, "volume": 597053.0}, {"date": "2025-12-04", "close": 98.2, "volume": 518780.0}, {"date": "2025-12-05", "close": 98.19, "volume": 561452.0}, {"date": "2025-12-08", "close": 98.53, "volume": 549953.0}, {"date": "2025-12-09", "close": 99.09, "volume": 508198.0}, {"date": "2025-12-10", "close": 98.98, "volume": 685694.0}, {"date": "2025-12-11", "close": 99.07, "volume": 608012.0}, {"date": "2025-12-12", "close": 99.06, "volume": 828848.0}, {"date": "2025-12-15", "close": 97.7, "volume": 821405.0}, {"date": "2025-12-16", "close": 97.84, "volume": 389398.0}, {"date": "2025-12-17", "close": 97.33, "volume": 536099.0}, {"date": "2025-12-18", "close": 97.9, "volume": 326179.0}, {"date": "2025-12-19", "close": 98.74, "volume": 421003.0}, {"date": "2025-12-22", "close": 98.94, "volume": 457967.0}, {"date": "2025-12-23", "close": 99.0, "volume": 495275.0}, {"date": "2025-12-24", "close": 98.96, "volume": 200704.0}, {"date": "2025-12-26", "close": 99.15, "volume": 384669.0}, {"date": "2025-12-29", "close": 98.79, "volume": 527432.0}, {"date": "2025-12-30", "close": 98.98, "volume": 335141.0}, {"date": "2025-12-31", "close": 98.795, "volume": 580298.0}, {"date": "2026-01-02", "close": 99.67, "volume": 829679.0}, {"date": "2026-01-05", "close": 99.93, "volume": 859440.0}, {"date": "2026-01-06", "close": 99.97, "volume": 516347.0}, {"date": "2026-01-07", "close": 99.99, "volume": 771430.0}, {"date": "2026-01-08", "close": 100.03, "volume": 811063.0}, {"date": "2026-01-09", "close": 100.03, "volume": 1169074.0}, {"date": "2026-01-12", "close": 100.07, "volume": 1765322.0}, {"date": "2026-01-13", "close": 100.02, "volume": 1753733.0}, {"date": "2026-01-14", "close": 100.05, "volume": 1970060.0}, {"date": "2026-01-15", "close": 99.99, "volume": 1179260.0}, {"date": "2026-01-16", "close": 100.01, "volume": 925797.0}, {"date": "2026-01-20", "close": 99.12, "volume": 1696875.0}, {"date": "2026-01-21", "close": 99.55, "volume": 1391246.0}, {"date": "2026-01-22", "close": 99.71, "volume": 943774.0}, {"date": "2026-01-23", "close": 99.5, "volume": 1178268.0}, {"date": "2026-01-26", "close": 99.05, "volume": 1276846.0}, {"date": "2026-01-27", "close": 99.16, "volume": 1067791.0}, {"date": "2026-01-28", "close": 98.99, "volume": 1092384.0}, {"date": "2026-01-29", "close": 98.19, "volume": 1929878.0}, {"date": "2026-01-30", "close": 98.99, "volume": 1241958.0}, {"date": "2026-02-02", "close": 99.05, "volume": 1375565.0}, {"date": "2026-02-03", "close": 98.455, "volume": 1510412.0}, {"date": "2026-02-04", "close": 97.99, "volume": 1728363.0}, {"date": "2026-02-05", "close": 93.67, "volume": 3369065.0}, {"date": "2026-02-06", "close": 98.76, "volume": 1916331.0}, {"date": "2026-02-09", "close": 99.72, "volume": 1052002.0}, {"date": "2026-02-10", "close": 99.67, "volume": 924083.0}, {"date": "2026-02-11", "close": 100.0, "volume": 930444.0}, {"date": "2026-02-12", "close": 100.03, "volume": 1993934.0}, {"date": "2026-02-13", "close": 99.8, "volume": 1037059.0}, {"date": "2026-02-17", "close": 99.33, "volume": 1104041.0}, {"date": "2026-02-18", "close": 99.5, "volume": 634930.0}, {"date": "2026-02-19", "close": 99.66, "volume": 419302.0}, {"date": "2026-02-20", "close": 99.82, "volume": 461464.0}, {"date": "2026-02-23", "close": 99.84, "volume": 774898.0}, {"date": "2026-02-24", "close": 99.91, "volume": 635528.0}, {"date": "2026-02-25", "close": 99.96, "volume": 1248347.0}, {"date": "2026-02-26", "close": 100.0, "volume": 795392.0}, {"date": "2026-02-27", "close": 100.0, "volume": 898551.0}, {"date": "2026-03-02", "close": 100.0, "volume": 1430738.0}, {"date": "2026-03-03", "close": 100.01, "volume": 2007212.0}, {"date": "2026-03-04", "close": 100.05, "volume": 1506782.0}, {"date": "2026-03-05", "close": 100.01, "volume": 1339141.0}, {"date": "2026-03-06", "close": 100.02, "volume": 2667194.0}, {"date": "2026-03-09", "close": 100.06, "volume": 3156802.0}, {"date": "2026-03-10", "close": 100.02, "volume": 4394172.0}, {"date": "2026-03-11", "close": 100.03, "volume": 4617760.0}, {"date": "2026-03-12", "close": 100.01, "volume": 7468569.0}, {"date": "2026-03-13", "close": 99.75, "volume": 3027059.0}, {"date": "2026-03-16", "close": 99.83, "volume": 2493633.0}, {"date": "2026-03-17", "close": 99.875, "volume": 1545477.0}, {"date": "2026-03-18", "close": 99.57, "volume": 1694607.0}, {"date": "2026-03-19", "close": 99.48, "volume": 1398890.0}, {"date": "2026-03-20", "close": 99.55, "volume": 1315002.0}, {"date": "2026-03-23", "close": 99.86, "volume": 1818078.0}, {"date": "2026-03-24", "close": 99.95, "volume": 1696759.0}, {"date": "2026-03-25", "close": 99.94, "volume": 1524628.0}, {"date": "2026-03-26", "close": 99.97, "volume": 2129239.0}, {"date": "2026-03-27", "close": 99.91, "volume": 2110993.0}, {"date": "2026-03-30", "close": 99.965, "volume": 2111421.0}, {"date": "2026-03-31", "close": 100.02, "volume": 5227310.0}, {"date": "2026-04-01", "close": 100.0, "volume": 1597943.0}, {"date": "2026-04-02", "close": 100.0, "volume": 2104128.0}, {"date": "2026-04-06", "close": 100.0, "volume": 1659931.0}, {"date": "2026-04-07", "close": 100.0, "volume": 1703462.0}, {"date": "2026-04-08", "close": 100.0, "volume": 3331443.0}, {"date": "2026-04-09", "close": 100.0, "volume": 3097813.0}, {"date": "2026-04-10", "close": 100.0, "volume": 5293461.0}, {"date": "2026-04-13", "close": 100.0, "volume": 11728010.0}, {"date": "2026-04-14", "close": 100.0, "volume": 15823450.0}, {"date": "2026-04-15", "close": 99.32, "volume": 5039368.0}, {"date": "2026-04-16", "close": 99.06, "volume": 3326845.0}, {"date": "2026-04-17", "close": 99.21, "volume": 3376483.0}, {"date": "2026-04-20", "close": 99.32, "volume": 3092620.0}, {"date": "2026-04-21", "close": 99.29, "volume": 1877209.0}, {"date": "2026-04-22", "close": 99.44, "volume": 2684052.0}, {"date": "2026-04-23", "close": 99.6, "volume": 1795792.0}, {"date": "2026-04-24", "close": 99.53, "volume": 2205519.0}, {"date": "2026-04-27", "close": 99.45, "volume": 2012723.0}, {"date": "2026-04-28", "close": 99.45, "volume": 1870608.0}, {"date": "2026-04-29", "close": 99.47, "volume": 1902941.0}, {"date": "2026-04-30", "close": 99.75, "volume": 2508678.0}, {"date": "2026-05-01", "close": 99.86, "volume": 2572635.0}, {"date": "2026-05-04", "close": 99.95, "volume": 2647737.0}, {"date": "2026-05-05", "close": 99.96, "volume": 2372511.0}, {"date": "2026-05-06", "close": 99.97, "volume": 2519786.0}, {"date": "2026-05-07", "close": 99.96, "volume": 2111356.0}, {"date": "2026-05-08", "close": 99.99, "volume": 2192334.0}, {"date": "2026-05-11", "close": 100.0, "volume": 4467754.0}, {"date": "2026-05-12", "close": 99.99, "volume": 3722808.0}, {"date": "2026-05-13", "close": 100.0, "volume": 5303032.0}, {"date": "2026-05-14", "close": 100.0, "volume": 15608650.0}, {"date": "2026-05-15", "close": 99.19, "volume": 5019650.0}, {"date": "2026-05-18", "close": 98.61, "volume": 4647452.0}, {"date": "2026-05-19", "close": 98.99, "volume": 2018145.0}, {"date": "2026-05-20", "close": 99.16, "volume": 1619524.0}, {"date": "2026-05-21", "close": 99.32, "volume": 1970216.0}, {"date": "2026-05-22", "close": 99.3, "volume": 1736273.0}, {"date": "2026-05-26", "close": 99.47, "volume": 1902663.0}, {"date": "2026-05-27", "close": 99.17, "volume": 1867866.0}, {"date": "2026-05-28", "close": 98.57, "volume": 3996136.0}, {"date": "2026-05-29", "close": 98.99, "volume": 4046088.0}, {"date": "2026-06-01", "close": 98.07, "volume": 3555545.0}, {"date": "2026-06-02", "close": 96.71, "volume": 5770355.0}, {"date": "2026-06-03", "close": 94.65, "volume": 4046169.0}, {"date": "2026-06-04", "close": 95.42, "volume": 3886413.0}, {"date": "2026-06-05", "close": 93.4, "volume": 7516863.0}, {"date": "2026-06-08", "close": 96.85, "volume": 4071807.0}, {"date": "2026-06-09", "close": 96.18, "volume": 3416681.0}, {"date": "2026-06-10", "close": 95.81, "volume": 1899464.0}, {"date": "2026-06-11", "close": 96.49, "volume": 1342287.0}, {"date": "2026-06-12", "close": 94.8, "volume": 2572955.0}, {"date": "2026-06-15", "close": 95.2, "volume": 2905882.0}, {"date": "2026-06-16", "close": 91.79, "volume": 2382092.0}, {"date": "2026-06-17", "close": 89.0, "volume": 5142063.0}, {"date": "2026-06-18", "close": 88.59, "volume": 10808290.0}, {"date": "2026-06-22", "close": 88.79, "volume": 3507702.0}, {"date": "2026-06-23", "close": 87.31, "volume": 2153740.0}, {"date": "2026-06-24", "close": 80.84, "volume": 6016945.0}, {"date": "2026-06-25", "close": 75.69, "volume": 8636057.0}, {"date": "2026-06-26", "close": 74.57, "volume": 6307870.0}, {"date": "2026-06-29", "close": 83.67, "volume": 7537170.0}, {"date": "2026-06-30", "close": 84.86, "volume": 5220106.0}, {"date": "2026-07-01", "close": 87.46, "volume": 2768924.0}, {"date": "2026-07-02", "close": 87.87, "volume": 2870175.0}, {"date": "2026-07-06", "close": 88.58, "volume": 2316812.0}, {"date": "2026-07-07", "close": 86.56, "volume": 1490168.0}, {"date": "2026-07-08", "close": 86.17, "volume": 1306231.0}, {"date": "2026-07-09", "close": 85.71, "volume": 1189769.0}, {"date": "2026-07-10", "close": 87.48, "volume": 1249498.0}, {"date": "2026-07-13", "close": 87.02, "volume": 920345.0}, {"date": "2026-07-14", "close": 88.21, "volume": 1289336.0}, {"date": "2026-07-15", "close": 87.78, "volume": 1008488.0}, {"date": "2026-07-16", "close": 85.42, "volume": 979043.0}, {"date": "2026-07-17", "close": 85.29, "volume": 974883.0}, {"date": "2026-07-20", "close": 87.1, "volume": 923721.0}, {"date": "2026-07-21", "close": 88.16, "volume": 902034.0}, {"date": "2026-07-22", "close": 87.45, "volume": 627437.0}, {"date": "2026-07-23", "close": 84.94, "volume": 1270659.0}, {"date": "2026-07-24", "close": 86.885, "volume": 1556898.0}, {"date": "2026-07-27", "close": 88.32, "volume": 1470674.0}, {"date": "2026-07-28", "close": 88.22, "volume": 857205.0}, {"date": "2026-07-29", "close": 87.51, "volume": 1065585.0}, {"date": "2026-07-30", "close": 89.5, "volume": 1078034.0}, {"date": "2026-07-31", "close": 89.46, "volume": 2079296.0}, {"date": "2026-08-03", "close": 92.32, "volume": 1839626.0}, {"date": "2026-08-04", "close": 92.53, "volume": 1798062.0}, {"date": "2026-08-05", "close": 94.1, "volume": 1397671.0}, {"date": "2026-08-06", "close": 94.06, "volume": 1350870.0}, {"date": "2026-08-07", "close": 95.01, "volume": 1498743.0}], "refreshing": true}