{"ticker": "UAA", "overview": {"cik": "1336917", "ticker": "UAA", "name": "Under Armour, Inc.", "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000143", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0002034067-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001278602-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001336917-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000975", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-31", "title": "Form S-3ASR", "accession": "0001193125-26-376803", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0001193125-26-376796", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001336917-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001336917-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001336917-26-000115", "price_sensitive": false}]}, "description": "Under Armour, Inc. trades as UAA on the NYSE and is registered in the United States, classified under Apparel & Other Finishd Prods of Fabrics & Similar Matl (SIC 2300). Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 30 July 2026.", "exchange": "NYSE", "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": "UAA", "has_prices": true, "as_of": "2026-07-24", "last": 7.03, "prev_close": 6.74, "change": 0.29000000000000004, "change_pct": 0.04302670623145401, "session_volume": 7647969.0, "vwap_5": 7.090154228742447, "vwap_20": 6.70450572823331, "vwap_60": 6.030327689172216, "vwap_250": 5.62049427539047, "high_52w": 8.14, "low_52w": 4.17, "avg_volume_20": 9283739.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003168", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.3% passive stake in UAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003168-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-001972", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.9% passive stake in UAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001972-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000947871-26-000556", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Fairfax Financial Holdings Ltd/ CAN", "who_key": "FAIRFAX FINANCIAL HOLDINGS LTD/ CAN", "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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "FAIRFAX FINANCIAL HOLDINGS LTD/ CAN moves to a 24% activist stake in UAA", "source_url": "https://www.sec.gov/Archives/edgar/data/915191/0000947871-26-000556-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250128}, {"id": "13DG-0002100121-26-000787", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Under Armour, Inc.", "who_key": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Under Armour, Inc. crosses 5% of UAA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/0002100121-26-000787-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002503", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Under Armour, Inc.", "who_key": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Under Armour, Inc. adjusts its stake in UAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/0000102909-26-002503-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "13DG-0000102909-26-002542", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Under Armour, Inc.", "who_key": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Under Armour, Inc. adjusts its stake in UAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/0000102909-26-002542-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "SENATE-99b8e5a1b98a4083a6c88cd634a14378-4", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour", "company_raw": "Under Armour", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells UAA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511568}, {"id": "SENATE-9d268a6e94c248c59db979f3eaa75d25-4", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds UAA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723248}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-10", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds UAA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783728}, {"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-21", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. Class A Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps UAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-13", "timestamp": "2023-04-13", "mins": 1871568}, {"id": "SENATE-9e661d3edf1149a3b66d3dc83761229d-4", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville adds UAA to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001168}, {"id": "SENATE-aad16d9a4250452f8dd83a85be9e8739-18", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc. Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells UAA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2652048}, {"id": "SENATE-e086231529f342d09ca79d660dbb1c0d-2", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps UAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0862315-29f3-42d0-9ca7-9d660dbb1c0d/", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618288}, {"id": "SENATE-79a6c9ae2a6a419486d8ab66885bdb3b-2", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps UAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79a6c9ae-2a6a-4194-86d8-ab66885bdb3b/", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618288}, {"id": "SENATE-79a6c9ae2a6a419486d8ab66885bdb3b-3", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps UAA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79a6c9ae-2a6a-4194-86d8-ab66885bdb3b/", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618288}, {"id": "SENATE-0f3a58826a25446b8c3db71aeb1d63ed-3", "src": "CONGRESS", "ticker": "UAA", "cik": "", "company": "UAA-Under Armour, Inc. Class A Comm", "company_raw": "UAA-Under Armour, Inc. Class A Comm", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven trims UAA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/", "trade_date": "2016-12-16", "timestamp": "2016-12-16", "mins": 5196528}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003168", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.3% passive stake in UAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003168-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-001972", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.9% passive stake in UAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001972-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000947871-26-000556", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Fairfax Financial Holdings Ltd/ CAN", "who_key": "FAIRFAX FINANCIAL HOLDINGS LTD/ CAN", "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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "FAIRFAX FINANCIAL HOLDINGS LTD/ CAN moves to a 24% activist stake in UAA", "source_url": "https://www.sec.gov/Archives/edgar/data/915191/0000947871-26-000556-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250128}, {"id": "13DG-0002100121-26-000787", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Under Armour, Inc.", "who_key": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Under Armour, Inc. crosses 5% of UAA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/0002100121-26-000787-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002503", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Under Armour, Inc.", "who_key": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Under Armour, Inc. adjusts its stake in UAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/0000102909-26-002503-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "13DG-0000102909-26-002542", "src": "13DG", "ticker": "UAA", "cik": "1336917", "company": "Under Armour, Inc.", "company_raw": "Under Armour, Inc.", "who": "Under Armour, Inc.", "who_key": "Under Armour, 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": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Under Armour, Inc. adjusts its stake in UAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336917/0000102909-26-002542-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 17003.0, "sold": 30002.0, "net": -12999.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0862315-29f3-42d0-9ca7-9d660dbb1c0d/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79a6c9ae-2a6a-4194-86d8-ab66885bdb3b/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79a6c9ae-2a6a-4194-86d8-ab66885bdb3b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336917-26-000143", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0002034067-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001278602-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336917-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001336917-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000975", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-31", "title": "Form S-3ASR", "accession": "0001193125-26-376803", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0001193125-26-376796", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001336917-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001336917-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001336917-26-000115", "price_sensitive": false}], "performance": {"ticker": "UAA", "has_prices": true, "summary": {"n": 3, "avg": -0.18955978209127386, "win_rate": 0.0, "best": -0.07378129117259546, "worst": -0.38816362053959963, "as_of": "2026-07-24"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 7.87, "return": -0.10673443456162642}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-13", "score": 0.0, "ref_price": 7.59, "return": -0.07378129117259546}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-01-13", "score": 0.0, "ref_price": 11.49, "return": -0.38816362053959963}]}, "price_series": [{"date": "2021-07-27", "close": 20.34, "volume": 3868118.0}, {"date": "2021-07-28", "close": 20.16, "volume": 3750211.0}, {"date": "2021-07-29", "close": 20.43, "volume": 4662431.0}, {"date": "2021-07-30", "close": 20.45, "volume": 4423576.0}, {"date": "2021-08-02", "close": 21.11, "volume": 10220640.0}, {"date": "2021-08-03", "close": 22.7, "volume": 20652900.0}, {"date": "2021-08-04", "close": 23.81, "volume": 15871330.0}, {"date": "2021-08-05", "close": 24.81, "volume": 9798669.0}, {"date": "2021-08-06", "close": 25.0, "volume": 6255894.0}, {"date": "2021-08-09", "close": 25.02, "volume": 7011404.0}, {"date": "2021-08-10", "close": 25.61, "volume": 7171509.0}, {"date": "2021-08-11", "close": 25.77, "volume": 6125124.0}, {"date": "2021-08-12", "close": 25.77, "volume": 4962916.0}, {"date": "2021-08-13", "close": 25.45, "volume": 2891762.0}, {"date": "2021-08-16", "close": 24.99, "volume": 3301747.0}, {"date": "2021-08-17", "close": 23.5, "volume": 5603252.0}, {"date": "2021-08-18", "close": 23.31, "volume": 3190424.0}, {"date": "2021-08-19", "close": 22.61, "volume": 5125488.0}, {"date": "2021-08-20", "close": 23.45, "volume": 5127543.0}, {"date": "2021-08-23", "close": 23.66, "volume": 4114506.0}, {"date": "2021-08-24", "close": 24.16, "volume": 4990615.0}, {"date": "2021-08-25", "close": 24.13, "volume": 3850281.0}, {"date": "2021-08-26", "close": 23.66, "volume": 3892815.0}, {"date": "2021-08-27", "close": 24.12, "volume": 3567002.0}, {"date": "2021-08-30", "close": 24.12, "volume": 2868238.0}, {"date": "2021-08-31", "close": 23.14, "volume": 6089033.0}, {"date": "2021-09-01", "close": 23.15, "volume": 4325701.0}, {"date": "2021-09-02", "close": 23.07, "volume": 4262412.0}, {"date": "2021-09-03", "close": 23.15, "volume": 3758571.0}, {"date": "2021-09-07", "close": 22.63, "volume": 4647081.0}, {"date": "2021-09-08", "close": 22.2, "volume": 5248606.0}, {"date": "2021-09-09", "close": 23.16, "volume": 11215990.0}, {"date": "2021-09-10", "close": 22.87, "volume": 4952342.0}, {"date": "2021-09-13", "close": 21.92, "volume": 6059400.0}, {"date": "2021-09-14", "close": 21.41, "volume": 6290729.0}, {"date": "2021-09-15", "close": 21.46, "volume": 3846224.0}, {"date": "2021-09-16", "close": 21.38, "volume": 3869330.0}, {"date": "2021-09-17", "close": 21.07, "volume": 7674312.0}, {"date": "2021-09-20", "close": 20.45, "volume": 7960989.0}, {"date": "2021-09-21", "close": 20.5, "volume": 6332937.0}, {"date": "2021-09-22", "close": 20.76, "volume": 3764740.0}, {"date": "2021-09-23", "close": 21.43, "volume": 6509613.0}, {"date": "2021-09-24", "close": 21.5, "volume": 10469950.0}, {"date": "2021-09-27", "close": 21.24, "volume": 4117186.0}, {"date": "2021-09-28", "close": 21.2, "volume": 7448822.0}, {"date": "2021-09-29", "close": 20.72, "volume": 4568571.0}, {"date": "2021-09-30", "close": 20.18, "volume": 10739420.0}, {"date": "2021-10-01", "close": 20.79, "volume": 5632350.0}, {"date": "2021-10-04", "close": 20.74, "volume": 4793356.0}, {"date": "2021-10-05", "close": 21.05, "volume": 7243341.0}, {"date": "2021-10-06", "close": 20.62, "volume": 4515621.0}, {"date": "2021-10-07", "close": 21.11, "volume": 5271215.0}, {"date": "2021-10-08", "close": 20.44, "volume": 4241158.0}, {"date": "2021-10-11", "close": 19.99, "volume": 4265129.0}, {"date": "2021-10-12", "close": 20.34, "volume": 3318153.0}, {"date": "2021-10-13", "close": 20.45, "volume": 3175327.0}, {"date": "2021-10-14", "close": 20.51, "volume": 3005004.0}, {"date": "2021-10-15", "close": 20.51, "volume": 3419152.0}, {"date": "2021-10-18", "close": 20.53, "volume": 3480966.0}, {"date": "2021-10-19", "close": 20.38, "volume": 6608435.0}, {"date": "2021-10-20", "close": 20.2, "volume": 4385161.0}, {"date": "2021-10-21", "close": 20.93, "volume": 7042561.0}, {"date": "2021-10-22", "close": 20.68, "volume": 3796572.0}, {"date": "2021-10-25", "close": 21.36, "volume": 4460247.0}, {"date": "2021-10-26", "close": 21.55, "volume": 7522368.0}, {"date": "2021-10-27", "close": 21.72, "volume": 7526839.0}, {"date": "2021-10-28", "close": 22.13, "volume": 4881551.0}, {"date": "2021-10-29", "close": 21.96, "volume": 5930113.0}, {"date": "2021-11-01", "close": 21.98, "volume": 6805396.0}, {"date": "2021-11-02", "close": 25.6, "volume": 29100590.0}, {"date": "2021-11-03", "close": 26.54, "volume": 17657270.0}, {"date": "2021-11-04", "close": 25.93, "volume": 9390220.0}, {"date": "2021-11-05", "close": 25.02, "volume": 11365630.0}, {"date": "2021-11-08", "close": 24.74, "volume": 5921405.0}, {"date": "2021-11-09", "close": 24.75, "volume": 4165131.0}, {"date": "2021-11-10", "close": 24.74, "volume": 5851088.0}, {"date": "2021-11-11", "close": 24.78, "volume": 3682527.0}, {"date": "2021-11-12", "close": 25.02, "volume": 2891961.0}, {"date": "2021-11-15", "close": 25.84, "volume": 3384988.0}, {"date": "2021-11-16", "close": 26.57, "volume": 4507013.0}, {"date": "2021-11-17", "close": 26.27, "volume": 4544332.0}, {"date": "2021-11-18", "close": 26.83, "volume": 4444607.0}, {"date": "2021-11-19", "close": 26.96, "volume": 5939791.0}, {"date": "2021-11-22", "close": 25.36, "volume": 14911400.0}, {"date": "2021-11-23", "close": 24.8, "volume": 9562911.0}, {"date": "2021-11-24", "close": 24.9, "volume": 8458348.0}, {"date": "2021-11-26", "close": 23.98, "volume": 3518235.0}, {"date": "2021-11-29", "close": 24.39, "volume": 4059031.0}, {"date": "2021-11-30", "close": 23.59, "volume": 6111389.0}, {"date": "2021-12-01", "close": 22.89, "volume": 5676062.0}, {"date": "2021-12-02", "close": 23.5, "volume": 7531295.0}, {"date": "2021-12-03", "close": 23.47, "volume": 5667800.0}, {"date": "2021-12-06", "close": 23.98, "volume": 4816617.0}, {"date": "2021-12-07", "close": 24.45, "volume": 4222773.0}, {"date": "2021-12-08", "close": 24.25, "volume": 2815009.0}, {"date": "2021-12-09", "close": 23.88, "volume": 3263769.0}, {"date": "2021-12-10", "close": 23.61, "volume": 3416816.0}, {"date": "2021-12-13", "close": 22.6, "volume": 4228384.0}, {"date": "2021-12-14", "close": 22.25, "volume": 3843598.0}, {"date": "2021-12-15", "close": 22.37, "volume": 6519498.0}, {"date": "2021-12-16", "close": 21.37, "volume": 8943055.0}, {"date": "2021-12-17", "close": 20.9, "volume": 7317210.0}, {"date": "2021-12-20", "close": 19.94, "volume": 6677551.0}, {"date": "2021-12-21", "close": 20.5, "volume": 6740081.0}, {"date": "2021-12-22", "close": 20.36, "volume": 5195621.0}, {"date": "2021-12-23", "close": 20.62, "volume": 4095416.0}, {"date": "2021-12-27", "close": 20.9, "volume": 4449299.0}, {"date": "2021-12-28", "close": 20.93, "volume": 3286809.0}, {"date": "2021-12-29", "close": 21.08, "volume": 3434251.0}, {"date": "2021-12-30", "close": 21.04, "volume": 3323961.0}, {"date": "2021-12-31", "close": 21.19, "volume": 3793302.0}, {"date": "2022-01-03", "close": 21.24, "volume": 3996752.0}, {"date": "2022-01-04", "close": 21.48, "volume": 6424131.0}, {"date": "2022-01-05", "close": 20.71, "volume": 4576545.0}, {"date": "2022-01-06", "close": 20.83, "volume": 4277418.0}, {"date": "2022-01-07", "close": 19.85, "volume": 6473966.0}, {"date": "2022-01-10", "close": 19.54, "volume": 7522619.0}, {"date": "2022-01-11", "close": 19.47, "volume": 5725088.0}, {"date": "2022-01-12", "close": 19.59, "volume": 6690673.0}, {"date": "2022-01-13", "close": 19.3, "volume": 4316948.0}, {"date": "2022-01-14", "close": 18.86, "volume": 8461959.0}, {"date": "2022-01-18", "close": 18.81, "volume": 6265027.0}, {"date": "2022-01-19", "close": 18.8, "volume": 5367261.0}, {"date": "2022-01-20", "close": 18.51, "volume": 6536288.0}, {"date": "2022-01-21", "close": 18.77, "volume": 8596724.0}, {"date": "2022-01-24", "close": 19.33, "volume": 8466209.0}, {"date": "2022-01-25", "close": 18.6, "volume": 6328383.0}, {"date": "2022-01-26", "close": 18.14, "volume": 7229635.0}, {"date": "2022-01-27", "close": 18.13, "volume": 8811013.0}, {"date": "2022-01-28", "close": 18.26, "volume": 5884198.0}, {"date": "2022-01-31", "close": 18.83, "volume": 5360714.0}, {"date": "2022-02-01", "close": 19.08, "volume": 4625422.0}, {"date": "2022-02-02", "close": 19.59, "volume": 7762492.0}, {"date": "2022-02-03", "close": 19.18, "volume": 7955006.0}, {"date": "2022-02-04", "close": 19.57, "volume": 9730245.0}, {"date": "2022-02-07", "close": 19.56, "volume": 5984199.0}, {"date": "2022-02-08", "close": 19.89, "volume": 4310653.0}, {"date": "2022-02-09", "close": 20.35, "volume": 5239625.0}, {"date": "2022-02-10", "close": 20.01, "volume": 9883209.0}, {"date": "2022-02-11", "close": 17.51, "volume": 23764140.0}, {"date": "2022-02-14", "close": 17.19, "volume": 8051678.0}, {"date": "2022-02-15", "close": 17.76, "volume": 7880755.0}, {"date": "2022-02-16", "close": 17.25, "volume": 7863728.0}, {"date": "2022-02-17", "close": 16.53, "volume": 6932412.0}, {"date": "2022-02-18", "close": 16.54, "volume": 4984626.0}, {"date": "2022-02-22", "close": 16.15, "volume": 6645078.0}, {"date": "2022-02-23", "close": 15.79, "volume": 5780965.0}, {"date": "2022-02-24", "close": 17.1, "volume": 13785010.0}, {"date": "2022-02-25", "close": 17.76, "volume": 9399296.0}, {"date": "2022-02-28", "close": 17.89, "volume": 7820661.0}, {"date": "2022-03-01", "close": 17.24, "volume": 8316339.0}, {"date": "2022-03-02", "close": 17.32, "volume": 7620013.0}, {"date": "2022-03-03", "close": 16.45, "volume": 8529295.0}, {"date": "2022-03-04", "close": 15.26, "volume": 10675180.0}, {"date": "2022-03-07", "close": 13.83, "volume": 14647770.0}, {"date": "2022-03-08", "close": 14.19, "volume": 9641569.0}, {"date": "2022-03-09", "close": 15.26, "volume": 7590123.0}, {"date": "2022-03-10", "close": 15.29, "volume": 5804862.0}, {"date": "2022-03-11", "close": 15.37, "volume": 4985304.0}, {"date": "2022-03-14", "close": 15.73, "volume": 9211853.0}, {"date": "2022-03-15", "close": 16.12, "volume": 6057434.0}, {"date": "2022-03-16", "close": 16.99, "volume": 7542218.0}, {"date": "2022-03-17", "close": 17.16, "volume": 4896478.0}, {"date": "2022-03-18", "close": 17.5, "volume": 8318856.0}, {"date": "2022-03-21", "close": 17.12, "volume": 5975611.0}, {"date": "2022-03-22", "close": 17.13, "volume": 6992659.0}, {"date": "2022-03-23", "close": 16.95, "volume": 4420587.0}, {"date": "2022-03-24", "close": 17.27, "volume": 3281581.0}, {"date": "2022-03-25", "close": 17.42, "volume": 4784098.0}, {"date": "2022-03-28", "close": 17.43, "volume": 4714319.0}, {"date": "2022-03-29", "close": 18.03, "volume": 4020108.0}, {"date": "2022-03-30", "close": 17.66, "volume": 4148261.0}, {"date": "2022-03-31", "close": 17.02, "volume": 5706042.0}, {"date": "2022-04-01", "close": 16.77, "volume": 5144742.0}, {"date": "2022-04-04", "close": 16.96, "volume": 3608935.0}, {"date": "2022-04-05", "close": 16.49, "volume": 5679574.0}, {"date": "2022-04-06", "close": 16.15, "volume": 4634248.0}, {"date": "2022-04-07", "close": 16.08, "volume": 4489659.0}, {"date": "2022-04-08", "close": 15.95, "volume": 4168079.0}, {"date": "2022-04-11", "close": 15.9, "volume": 3436398.0}, {"date": "2022-04-12", "close": 15.91, "volume": 3678903.0}, {"date": "2022-04-13", "close": 16.22, "volume": 3263036.0}, {"date": "2022-04-14", "close": 16.06, "volume": 3056010.0}, {"date": "2022-04-18", "close": 16.04, "volume": 3009771.0}, {"date": "2022-04-19", "close": 16.72, "volume": 5238980.0}, {"date": "2022-04-20", "close": 16.54, "volume": 3730035.0}, {"date": "2022-04-21", "close": 16.37, "volume": 3840840.0}, {"date": "2022-04-22", "close": 15.47, "volume": 4582050.0}, {"date": "2022-04-25", "close": 15.77, "volume": 5694379.0}, {"date": "2022-04-26", "close": 14.81, "volume": 7521354.0}, {"date": "2022-04-27", "close": 15.04, "volume": 7441543.0}, {"date": "2022-04-28", "close": 15.64, "volume": 5933525.0}, {"date": "2022-04-29", "close": 15.36, "volume": 5151396.0}, {"date": "2022-05-02", "close": 15.57, "volume": 6788557.0}, {"date": "2022-05-03", "close": 15.33, "volume": 10924170.0}, {"date": "2022-05-04", "close": 15.58, "volume": 9125779.0}, {"date": "2022-05-05", "close": 14.29, "volume": 10252330.0}, {"date": "2022-05-06", "close": 10.89, "volume": 30066820.0}, {"date": "2022-05-09", "close": 10.33, "volume": 11867570.0}, {"date": "2022-05-10", "close": 10.39, "volume": 13215300.0}, {"date": "2022-05-11", "close": 9.98, "volume": 9554102.0}, {"date": "2022-05-12", "close": 10.64, "volume": 13143890.0}, {"date": "2022-05-13", "close": 11.04, "volume": 9371073.0}, {"date": "2022-05-16", "close": 10.92, "volume": 7466952.0}, {"date": "2022-05-17", "close": 11.4, "volume": 8100048.0}, {"date": "2022-05-18", "close": 10.53, "volume": 9454569.0}, {"date": "2022-05-19", "close": 9.28, "volume": 25597610.0}, {"date": "2022-05-20", "close": 9.64, "volume": 14918370.0}, {"date": "2022-05-23", "close": 9.69, "volume": 14745220.0}, {"date": "2022-05-24", "close": 9.11, "volume": 9155753.0}, {"date": "2022-05-25", "close": 9.75, "volume": 9870141.0}, {"date": "2022-05-26", "close": 10.09, "volume": 11899450.0}, {"date": "2022-05-27", "close": 10.34, "volume": 6322674.0}, {"date": "2022-05-31", "close": 10.58, "volume": 8673259.0}, {"date": "2022-06-01", "close": 10.33, "volume": 5226200.0}, {"date": "2022-06-02", "close": 11.03, "volume": 7159178.0}, {"date": "2022-06-03", "close": 11.0, "volume": 6815260.0}, {"date": "2022-06-06", "close": 11.03, "volume": 7888370.0}, {"date": "2022-06-07", "close": 10.99, "volume": 6006844.0}, {"date": "2022-06-08", "close": 10.92, "volume": 5566702.0}, {"date": "2022-06-09", "close": 10.53, "volume": 6830563.0}, {"date": "2022-06-10", "close": 10.13, "volume": 6067332.0}, {"date": "2022-06-13", "close": 9.66, "volume": 9296765.0}, {"date": "2022-06-14", "close": 9.46, "volume": 6354223.0}, {"date": "2022-06-15", "close": 9.56, "volume": 7617151.0}, {"date": "2022-06-16", "close": 8.94, "volume": 9575523.0}, {"date": "2022-06-17", "close": 9.16, "volume": 53797630.0}, {"date": "2022-06-21", "close": 8.87, "volume": 11631150.0}, {"date": "2022-06-22", "close": 8.93, "volume": 8105620.0}, {"date": "2022-06-23", "close": 9.09, "volume": 6591337.0}, {"date": "2022-06-24", "close": 9.58, "volume": 8660621.0}, {"date": "2022-06-27", "close": 9.33, "volume": 9377983.0}, {"date": "2022-06-28", "close": 9.13, "volume": 6291031.0}, {"date": "2022-06-29", "close": 8.78, "volume": 11495390.0}, {"date": "2022-06-30", "close": 8.33, "volume": 14195430.0}, {"date": "2022-07-01", "close": 8.5, "volume": 12719890.0}, {"date": "2022-07-05", "close": 8.74, "volume": 6596335.0}, {"date": "2022-07-06", "close": 8.52, "volume": 5816047.0}, {"date": "2022-07-07", "close": 8.82, "volume": 6370521.0}, {"date": "2022-07-08", "close": 8.97, "volume": 6276045.0}, {"date": "2022-07-11", "close": 8.62, "volume": 6889170.0}, {"date": "2022-07-12", "close": 8.61, "volume": 4445476.0}, {"date": "2022-07-13", "close": 8.53, "volume": 4298750.0}, {"date": "2022-07-14", "close": 8.12, "volume": 6382552.0}, {"date": "2022-07-15", "close": 8.33, "volume": 5693880.0}, {"date": "2022-07-18", "close": 8.25, "volume": 8610040.0}, {"date": "2022-07-19", "close": 8.74, "volume": 10945620.0}, {"date": "2022-07-20", "close": 8.95, "volume": 5474042.0}, {"date": "2022-07-21", "close": 8.96, "volume": 5271270.0}, {"date": "2022-07-22", "close": 8.76, "volume": 4439286.0}, {"date": "2022-07-25", "close": 8.73, "volume": 6153295.0}, {"date": "2022-07-26", "close": 8.25, "volume": 6903169.0}, {"date": "2022-07-27", "close": 8.7, "volume": 8351035.0}, {"date": "2022-07-28", "close": 8.98, "volume": 5622143.0}, {"date": "2022-07-29", "close": 9.26, "volume": 8280017.0}, {"date": "2022-08-01", "close": 9.26, "volume": 8080713.0}, {"date": "2022-08-02", "close": 9.2, "volume": 7328062.0}, {"date": "2022-08-03", "close": 9.33, "volume": 10202550.0}, {"date": "2022-08-04", "close": 9.3, "volume": 9832924.0}, {"date": "2022-08-05", "close": 9.33, "volume": 7380395.0}, {"date": "2022-08-08", "close": 9.67, "volume": 5995969.0}, {"date": "2022-08-09", "close": 9.22, "volume": 6067552.0}, {"date": "2022-08-10", "close": 9.76, "volume": 5655345.0}, {"date": "2022-08-11", "close": 9.85, "volume": 5253848.0}, {"date": "2022-08-12", "close": 10.03, "volume": 4194041.0}, {"date": "2022-08-15", "close": 10.17, "volume": 5805029.0}, {"date": "2022-08-16", "close": 10.24, "volume": 9042748.0}, {"date": "2022-08-17", "close": 9.95, "volume": 6577276.0}, {"date": "2022-08-18", "close": 9.76, "volume": 5105114.0}, {"date": "2022-08-19", "close": 9.25, "volume": 4552609.0}, {"date": "2022-08-22", "close": 8.85, "volume": 7448685.0}, {"date": "2022-08-23", "close": 8.99, "volume": 6123692.0}, {"date": "2022-08-24", "close": 9.01, "volume": 4426316.0}, {"date": "2022-08-25", "close": 9.18, "volume": 6256155.0}, {"date": "2022-08-26", "close": 8.73, "volume": 7409489.0}, {"date": "2022-08-29", "close": 8.54, "volume": 5059640.0}, {"date": "2022-08-30", "close": 8.68, "volume": 3828473.0}, {"date": "2022-08-31", "close": 8.42, "volume": 5139530.0}, {"date": "2022-09-01", "close": 8.32, "volume": 5680428.0}, {"date": "2022-09-02", "close": 8.28, "volume": 5729391.0}, {"date": "2022-09-06", "close": 8.25, "volume": 6421133.0}, {"date": "2022-09-07", "close": 8.64, "volume": 3913567.0}, {"date": "2022-09-08", "close": 8.81, "volume": 5042384.0}, {"date": "2022-09-09", "close": 9.01, "volume": 4174240.0}, {"date": "2022-09-12", "close": 9.19, "volume": 6920010.0}, {"date": "2022-09-13", "close": 8.6, "volume": 7704885.0}, {"date": "2022-09-14", "close": 8.67, "volume": 9980678.0}, {"date": "2022-09-15", "close": 8.44, "volume": 5253908.0}, {"date": "2022-09-16", "close": 8.35, "volume": 7875956.0}, {"date": "2022-09-19", "close": 8.59, "volume": 6617108.0}, {"date": "2022-09-20", "close": 8.27, "volume": 4241295.0}, {"date": "2022-09-21", "close": 8.06, "volume": 3977187.0}, {"date": "2022-09-22", "close": 7.75, "volume": 5796844.0}, {"date": "2022-09-23", "close": 7.6, "volume": 5545858.0}, {"date": "2022-09-26", "close": 7.58, "volume": 5316808.0}, {"date": "2022-09-27", "close": 7.75, "volume": 8864498.0}, {"date": "2022-09-28", "close": 7.93, "volume": 8929167.0}, {"date": "2022-09-29", "close": 7.37, "volume": 10014030.0}, {"date": "2022-09-30", "close": 6.65, "volume": 21130830.0}, {"date": "2022-10-03", "close": 7.03, "volume": 10062330.0}, {"date": "2022-10-04", "close": 7.4, "volume": 7698628.0}, {"date": "2022-10-05", "close": 7.48, "volume": 6887100.0}, {"date": "2022-10-06", "close": 7.3, "volume": 12774400.0}, {"date": "2022-10-07", "close": 7.07, "volume": 9086704.0}, {"date": "2022-10-10", "close": 6.94, "volume": 7774988.0}, {"date": "2022-10-11", "close": 7.12, "volume": 7183430.0}, {"date": "2022-10-12", "close": 7.04, "volume": 7311926.0}, {"date": "2022-10-13", "close": 7.21, "volume": 6845991.0}, {"date": "2022-10-14", "close": 6.97, "volume": 7127618.0}, {"date": "2022-10-17", "close": 7.18, "volume": 7668516.0}, {"date": "2022-10-18", "close": 7.17, "volume": 8828777.0}, {"date": "2022-10-19", "close": 6.92, "volume": 9817376.0}, {"date": "2022-10-20", "close": 6.62, "volume": 13645500.0}, {"date": "2022-10-21", "close": 6.82, "volume": 9035777.0}, {"date": "2022-10-24", "close": 7.17, "volume": 11337870.0}, {"date": "2022-10-25", "close": 7.37, "volume": 9205848.0}, {"date": "2022-10-26", "close": 7.21, "volume": 8700079.0}, {"date": "2022-10-27", "close": 7.16, "volume": 7595285.0}, {"date": "2022-10-28", "close": 7.32, "volume": 5794178.0}, {"date": "2022-10-31", "close": 7.45, "volume": 10040290.0}, {"date": "2022-11-01", "close": 7.53, "volume": 10342120.0}, {"date": "2022-11-02", "close": 7.1, "volume": 11904500.0}, {"date": "2022-11-03", "close": 7.95, "volume": 20456520.0}, {"date": "2022-11-04", "close": 8.29, "volume": 12974280.0}, {"date": "2022-11-07", "close": 8.26, "volume": 11008090.0}, {"date": "2022-11-08", "close": 8.09, "volume": 8409573.0}, {"date": "2022-11-09", "close": 7.72, "volume": 10857070.0}, {"date": "2022-11-10", "close": 8.65, "volume": 12856180.0}, {"date": "2022-11-11", "close": 9.38, "volume": 13569430.0}, {"date": "2022-11-14", "close": 9.18, "volume": 11240530.0}, {"date": "2022-11-15", "close": 9.61, "volume": 10862360.0}, {"date": "2022-11-16", "close": 9.51, "volume": 9536286.0}, {"date": "2022-11-17", "close": 9.45, "volume": 6921356.0}, {"date": "2022-11-18", "close": 9.53, "volume": 6452129.0}, {"date": "2022-11-21", "close": 9.07, "volume": 7376503.0}, {"date": "2022-11-22", "close": 9.46, "volume": 8862490.0}, {"date": "2022-11-23", "close": 9.65, "volume": 6027783.0}, {"date": "2022-11-25", "close": 9.67, "volume": 2458410.0}, {"date": "2022-11-28", "close": 9.39, "volume": 7807370.0}, {"date": "2022-11-29", "close": 9.84, "volume": 7966087.0}, {"date": "2022-11-30", "close": 10.0, "volume": 11750160.0}, {"date": "2022-12-01", "close": 9.98, "volume": 6243797.0}, {"date": "2022-12-02", "close": 10.14, "volume": 7220286.0}, {"date": "2022-12-05", "close": 9.65, "volume": 7968884.0}, {"date": "2022-12-06", "close": 9.51, "volume": 6563541.0}, {"date": "2022-12-07", "close": 9.43, "volume": 6571561.0}, {"date": "2022-12-08", "close": 9.6, "volume": 5067219.0}, {"date": "2022-12-09", "close": 9.53, "volume": 6820377.0}, {"date": "2022-12-12", "close": 10.49, "volume": 13322950.0}, {"date": "2022-12-13", "close": 10.54, "volume": 9148603.0}, {"date": "2022-12-14", "close": 10.47, "volume": 6693590.0}, {"date": "2022-12-15", "close": 10.04, "volume": 11131290.0}, {"date": "2022-12-16", "close": 10.15, "volume": 12981670.0}, {"date": "2022-12-19", "close": 9.54, "volume": 8044976.0}, {"date": "2022-12-20", "close": 9.41, "volume": 7523454.0}, {"date": "2022-12-21", "close": 9.9, "volume": 8653330.0}, {"date": "2022-12-22", "close": 9.67, "volume": 10069470.0}, {"date": "2022-12-23", "close": 9.77, "volume": 5010589.0}, {"date": "2022-12-27", "close": 9.97, "volume": 6397977.0}, {"date": "2022-12-28", "close": 9.6, "volume": 5277244.0}, {"date": "2022-12-29", "close": 9.96, "volume": 5852908.0}, {"date": "2022-12-30", "close": 10.16, "volume": 6116821.0}, {"date": "2023-01-03", "close": 10.09, "volume": 7016406.0}, {"date": "2023-01-04", "close": 10.67, "volume": 7516892.0}, {"date": "2023-01-05", "close": 10.34, "volume": 7726985.0}, {"date": "2023-01-06", "close": 10.75, "volume": 6358884.0}, {"date": "2023-01-09", "close": 10.66, "volume": 7146950.0}, {"date": "2023-01-10", "close": 10.9, "volume": 4820532.0}, {"date": "2023-01-11", "close": 10.96, "volume": 6273468.0}, {"date": "2023-01-12", "close": 11.17, "volume": 7345255.0}, {"date": "2023-01-13", "close": 11.49, "volume": 6857718.0}, {"date": "2023-01-17", "close": 11.91, "volume": 9560455.0}, {"date": "2023-01-18", "close": 11.86, "volume": 6563120.0}, {"date": "2023-01-19", "close": 11.41, "volume": 5269729.0}, {"date": "2023-01-20", "close": 11.67, "volume": 5588229.0}, {"date": "2023-01-23", "close": 11.94, "volume": 8047991.0}, {"date": "2023-01-24", "close": 11.72, "volume": 5140087.0}, {"date": "2023-01-25", "close": 11.7, "volume": 5218416.0}, {"date": "2023-01-26", "close": 11.85, "volume": 7889356.0}, {"date": "2023-01-27", "close": 12.2, "volume": 5917342.0}, {"date": "2023-01-30", "close": 12.13, "volume": 7227208.0}, {"date": "2023-01-31", "close": 12.39, "volume": 7350246.0}, {"date": "2023-02-01", "close": 12.78, "volume": 7314542.0}, {"date": "2023-02-02", "close": 12.78, "volume": 7275675.0}, {"date": "2023-02-03", "close": 12.66, "volume": 6875812.0}, {"date": "2023-02-06", "close": 12.23, "volume": 10062100.0}, {"date": "2023-02-07", "close": 12.22, "volume": 11117700.0}, {"date": "2023-02-08", "close": 11.22, "volume": 23263700.0}, {"date": "2023-02-09", "close": 10.94, "volume": 12439840.0}, {"date": "2023-02-10", "close": 10.59, "volume": 7499802.0}, {"date": "2023-02-13", "close": 10.74, "volume": 9206462.0}, {"date": "2023-02-14", "close": 10.69, "volume": 6779513.0}, {"date": "2023-02-15", "close": 10.8, "volume": 5486800.0}, {"date": "2023-02-16", "close": 10.38, "volume": 8104637.0}, {"date": "2023-02-17", "close": 10.51, "volume": 7352254.0}, {"date": "2023-02-21", "close": 10.09, "volume": 7215666.0}, {"date": "2023-02-22", "close": 10.06, "volume": 6334692.0}, {"date": "2023-02-23", "close": 10.0, "volume": 7107747.0}, {"date": "2023-02-24", "close": 9.72, "volume": 7526796.0}, {"date": "2023-02-27", "close": 9.67, "volume": 10055350.0}, {"date": "2023-02-28", "close": 9.93, "volume": 9977267.0}, {"date": "2023-03-01", "close": 9.81, "volume": 6215265.0}, {"date": "2023-03-02", "close": 9.97, "volume": 6489553.0}, {"date": "2023-03-03", "close": 10.05, "volume": 5944029.0}, {"date": "2023-03-06", "close": 9.59, "volume": 8214637.0}, {"date": "2023-03-07", "close": 9.51, "volume": 6128990.0}, {"date": "2023-03-08", "close": 9.49, "volume": 5887477.0}, {"date": "2023-03-09", "close": 9.23, "volume": 7954675.0}, {"date": "2023-03-10", "close": 8.91, "volume": 8020785.0}, {"date": "2023-03-13", "close": 8.24, "volume": 12238760.0}, {"date": "2023-03-14", "close": 8.33, "volume": 10603270.0}, {"date": "2023-03-15", "close": 8.07, "volume": 9169538.0}, {"date": "2023-03-16", "close": 8.58, "volume": 8813587.0}, {"date": "2023-03-17", "close": 8.63, "volume": 18518750.0}, {"date": "2023-03-20", "close": 8.68, "volume": 8648835.0}, {"date": "2023-03-21", "close": 8.8, "volume": 5564447.0}, {"date": "2023-03-22", "close": 8.74, "volume": 7599025.0}, {"date": "2023-03-23", "close": 8.94, "volume": 7741830.0}, {"date": "2023-03-24", "close": 8.87, "volume": 5317647.0}, {"date": "2023-03-27", "close": 8.93, "volume": 6071913.0}, {"date": "2023-03-28", "close": 8.97, "volume": 4353283.0}, {"date": "2023-03-29", "close": 9.29, "volume": 6291777.0}, {"date": "2023-03-30", "close": 9.3, "volume": 5912160.0}, {"date": "2023-03-31", "close": 9.49, "volume": 5836228.0}, {"date": "2023-04-03", "close": 9.44, "volume": 6429108.0}, {"date": "2023-04-04", "close": 9.31, "volume": 4509091.0}, {"date": "2023-04-05", "close": 9.09, "volume": 6318601.0}, {"date": "2023-04-06", "close": 9.05, "volume": 4525806.0}, {"date": "2023-04-10", "close": 9.19, "volume": 6854801.0}, {"date": "2023-04-11", "close": 9.19, "volume": 5452311.0}, {"date": "2023-04-12", "close": 9.07, "volume": 5480877.0}, {"date": "2023-04-13", "close": 9.13, "volume": 4092671.0}, {"date": "2023-04-14", "close": 9.19, "volume": 5666402.0}, {"date": "2023-04-17", "close": 9.05, "volume": 4205377.0}, {"date": "2023-04-18", "close": 9.17, "volume": 5055836.0}, {"date": "2023-04-19", "close": 9.0, "volume": 3721315.0}, {"date": "2023-04-20", "close": 8.86, "volume": 4591570.0}, {"date": "2023-04-21", "close": 8.84, "volume": 4234635.0}, {"date": "2023-04-24", "close": 8.95, "volume": 4857275.0}, {"date": "2023-04-25", "close": 8.62, "volume": 6487379.0}, {"date": "2023-04-26", "close": 8.71, "volume": 6887938.0}, {"date": "2023-04-27", "close": 8.78, "volume": 5033174.0}, {"date": "2023-04-28", "close": 8.87, "volume": 4284171.0}, {"date": "2023-05-01", "close": 8.62, "volume": 7297406.0}, {"date": "2023-05-02", "close": 8.43, "volume": 6234715.0}, {"date": "2023-05-03", "close": 8.5, "volume": 5328414.0}, {"date": "2023-05-04", "close": 8.29, "volume": 6905870.0}, {"date": "2023-05-05", "close": 8.64, "volume": 8097047.0}, {"date": "2023-05-08", "close": 8.65, "volume": 13919340.0}, {"date": "2023-05-09", "close": 8.16, "volume": 16020400.0}, {"date": "2023-05-10", "close": 7.71, "volume": 14483640.0}, {"date": "2023-05-11", "close": 7.65, "volume": 11181130.0}, {"date": "2023-05-12", "close": 7.59, "volume": 8399665.0}, {"date": "2023-05-15", "close": 7.67, "volume": 6554470.0}, {"date": "2023-05-16", "close": 7.33, "volume": 7174536.0}, {"date": "2023-05-17", "close": 7.42, "volume": 5597016.0}, {"date": "2023-05-18", "close": 7.62, "volume": 6683188.0}, {"date": "2023-05-19", "close": 7.3, "volume": 10312420.0}, {"date": "2023-05-22", "close": 7.39, "volume": 6821479.0}, {"date": "2023-05-23", "close": 7.39, "volume": 8022998.0}, {"date": "2023-05-24", "close": 7.1, "volume": 8059207.0}, {"date": "2023-05-25", "close": 7.05, "volume": 6336743.0}, {"date": "2023-05-26", "close": 7.11, "volume": 5560539.0}, {"date": "2023-05-30", "close": 7.31, "volume": 7978433.0}, {"date": "2023-05-31", "close": 7.21, "volume": 8929740.0}, {"date": "2023-06-01", "close": 7.34, "volume": 8400022.0}, {"date": "2023-06-02", "close": 7.84, "volume": 10160980.0}, {"date": "2023-06-05", "close": 7.51, "volume": 8780680.0}, {"date": "2023-06-06", "close": 7.75, "volume": 6490687.0}, {"date": "2023-06-07", "close": 7.71, "volume": 8155739.0}, {"date": "2023-06-08", "close": 7.52, "volume": 6631331.0}, {"date": "2023-06-09", "close": 7.43, "volume": 6167781.0}, {"date": "2023-06-12", "close": 7.62, "volume": 6635296.0}, {"date": "2023-06-13", "close": 7.59, "volume": 6484091.0}, {"date": "2023-06-14", "close": 7.69, "volume": 6145441.0}, {"date": "2023-06-15", "close": 7.81, "volume": 5041002.0}, {"date": "2023-06-16", "close": 7.83, "volume": 8315250.0}, {"date": "2023-06-20", "close": 7.53, "volume": 6741854.0}, {"date": "2023-06-21", "close": 7.45, "volume": 3735730.0}, {"date": "2023-06-22", "close": 7.35, "volume": 3833995.0}, {"date": "2023-06-23", "close": 7.14, "volume": 6892773.0}, {"date": "2023-06-26", "close": 7.17, "volume": 4749565.0}, {"date": "2023-06-27", "close": 7.29, "volume": 3899917.0}, {"date": "2023-06-28", "close": 7.13, "volume": 6741309.0}, {"date": "2023-06-29", "close": 7.14, "volume": 6637789.0}, {"date": "2023-06-30", "close": 7.22, "volume": 7791004.0}, {"date": "2023-07-03", "close": 7.35, "volume": 4329400.0}, {"date": "2023-07-05", "close": 7.25, "volume": 5108832.0}, {"date": "2023-07-06", "close": 7.21, "volume": 6494386.0}, {"date": "2023-07-07", "close": 7.35, "volume": 6632509.0}, {"date": "2023-07-10", "close": 7.51, "volume": 5498003.0}, {"date": "2023-07-11", "close": 7.85, "volume": 6835884.0}, {"date": "2023-07-12", "close": 7.98, "volume": 6410380.0}, {"date": "2023-07-13", "close": 7.81, "volume": 6733040.0}, {"date": "2023-07-14", "close": 7.61, "volume": 5882056.0}, {"date": "2023-07-17", "close": 7.73, "volume": 5886482.0}, {"date": "2023-07-18", "close": 8.07, "volume": 7486204.0}, {"date": "2023-07-19", "close": 8.41, "volume": 8480239.0}, {"date": "2023-07-20", "close": 8.15, "volume": 6963322.0}, {"date": "2023-07-21", "close": 8.06, "volume": 5413190.0}, {"date": "2023-07-24", "close": 8.1, "volume": 5428924.0}, {"date": "2023-07-25", "close": 7.87, "volume": 6558559.0}, {"date": "2023-07-26", "close": 8.07, "volume": 5729144.0}, {"date": "2023-07-27", "close": 7.89, "volume": 4817664.0}, {"date": "2023-07-28", "close": 7.94, "volume": 4546287.0}, {"date": "2023-07-31", "close": 8.06, "volume": 6141700.0}, {"date": "2023-08-01", "close": 7.91, "volume": 6999731.0}, {"date": "2023-08-02", "close": 7.69, "volume": 6181621.0}, {"date": "2023-08-03", "close": 7.82, "volume": 6609686.0}, {"date": "2023-08-04", "close": 7.83, "volume": 4979514.0}, {"date": "2023-08-07", "close": 7.72, "volume": 9557624.0}, {"date": "2023-08-08", "close": 7.73, "volume": 10834880.0}, {"date": "2023-08-09", "close": 7.81, "volume": 8359025.0}, {"date": "2023-08-10", "close": 7.96, "volume": 9700466.0}, {"date": "2023-08-11", "close": 7.84, "volume": 5744355.0}, {"date": "2023-08-14", "close": 7.91, "volume": 6315349.0}, {"date": "2023-08-15", "close": 7.77, "volume": 4569524.0}, {"date": "2023-08-16", "close": 7.83, "volume": 4954283.0}, {"date": "2023-08-17", "close": 7.85, "volume": 8220737.0}, {"date": "2023-08-18", "close": 7.93, "volume": 8004483.0}, {"date": "2023-08-21", "close": 7.37, "volume": 11200300.0}, {"date": "2023-08-22", "close": 7.2, "volume": 6469080.0}, {"date": "2023-08-23", "close": 7.13, "volume": 6431823.0}, {"date": "2023-08-24", "close": 7.12, "volume": 6641549.0}, {"date": "2023-08-25", "close": 7.2, "volume": 5903304.0}, {"date": "2023-08-28", "close": 7.53, "volume": 9432713.0}, {"date": "2023-08-29", "close": 7.74, "volume": 5969318.0}, {"date": "2023-08-30", "close": 7.68, "volume": 5954851.0}, {"date": "2023-08-31", "close": 7.64, "volume": 4712950.0}, {"date": "2023-09-01", "close": 7.81, "volume": 3784796.0}, {"date": "2023-09-05", "close": 7.67, "volume": 7055671.0}, {"date": "2023-09-06", "close": 7.46, "volume": 5572408.0}, {"date": "2023-09-07", "close": 7.26, "volume": 6364267.0}, {"date": "2023-09-08", "close": 7.28, "volume": 3944700.0}, {"date": "2023-09-11", "close": 7.16, "volume": 5402218.0}, {"date": "2023-09-12", "close": 7.24, "volume": 4655438.0}, {"date": "2023-09-13", "close": 7.26, "volume": 4491719.0}, {"date": "2023-09-14", "close": 7.42, "volume": 8122890.0}, {"date": "2023-09-15", "close": 7.33, "volume": 6091554.0}, {"date": "2023-09-18", "close": 7.11, "volume": 4774257.0}, {"date": "2023-09-19", "close": 7.14, "volume": 6695853.0}, {"date": "2023-09-20", "close": 7.05, "volume": 3818591.0}, {"date": "2023-09-21", "close": 6.93, "volume": 5006421.0}, {"date": "2023-09-22", "close": 6.85, "volume": 5600276.0}, {"date": "2023-09-25", "close": 6.54, "volume": 8036592.0}, {"date": "2023-09-26", "close": 6.45, "volume": 7326837.0}, {"date": "2023-09-27", "close": 6.4, "volume": 6858516.0}, {"date": "2023-09-28", "close": 6.55, "volume": 7496169.0}, {"date": "2023-09-29", "close": 6.85, "volume": 7606265.0}, {"date": "2023-10-02", "close": 6.7, "volume": 5376213.0}, {"date": "2023-10-03", "close": 6.54, "volume": 6274365.0}, {"date": "2023-10-04", "close": 6.61, "volume": 4714907.0}, {"date": "2023-10-05", "close": 6.61, "volume": 5396576.0}, {"date": "2023-10-06", "close": 6.68, "volume": 8306423.0}, {"date": "2023-10-09", "close": 6.73, "volume": 4577333.0}, {"date": "2023-10-10", "close": 6.63, "volume": 7409604.0}, {"date": "2023-10-11", "close": 6.74, "volume": 6485807.0}, {"date": "2023-10-12", "close": 6.62, "volume": 5271042.0}, {"date": "2023-10-13", "close": 6.61, "volume": 3707239.0}, {"date": "2023-10-16", "close": 7.0, "volume": 8014365.0}, {"date": "2023-10-17", "close": 7.38, "volume": 9820730.0}, {"date": "2023-10-18", "close": 7.31, "volume": 4882751.0}, {"date": "2023-10-19", "close": 7.38, "volume": 6557162.0}, {"date": "2023-10-20", "close": 7.28, "volume": 5170541.0}, {"date": "2023-10-23", "close": 7.19, "volume": 6369610.0}, {"date": "2023-10-24", "close": 7.23, "volume": 4914433.0}, {"date": "2023-10-25", "close": 7.28, "volume": 3447462.0}, {"date": "2023-10-26", "close": 7.28, "volume": 3766159.0}, {"date": "2023-10-27", "close": 6.57, "volume": 19004090.0}, {"date": "2023-10-30", "close": 6.76, "volume": 8134069.0}, {"date": "2023-10-31", "close": 6.85, "volume": 5326546.0}, {"date": "2023-11-01", "close": 6.77, "volume": 5100832.0}, {"date": "2023-11-02", "close": 7.01, "volume": 6785841.0}, {"date": "2023-11-03", "close": 7.26, "volume": 5230130.0}, {"date": "2023-11-06", "close": 7.1, "volume": 5876153.0}, {"date": "2023-11-07", "close": 7.21, "volume": 9709161.0}, {"date": "2023-11-08", "close": 7.42, "volume": 13544540.0}, {"date": "2023-11-09", "close": 7.18, "volume": 6909906.0}, {"date": "2023-11-10", "close": 7.38, "volume": 7794827.0}, {"date": "2023-11-13", "close": 6.98, "volume": 7995988.0}, {"date": "2023-11-14", "close": 7.58, "volume": 9803896.0}, {"date": "2023-11-15", "close": 7.88, "volume": 10551410.0}, {"date": "2023-11-16", "close": 7.61, "volume": 5686734.0}, {"date": "2023-11-17", "close": 7.68, "volume": 4913052.0}, {"date": "2023-11-20", "close": 7.69, "volume": 5685734.0}, {"date": "2023-11-21", "close": 7.58, "volume": 4824498.0}, {"date": "2023-11-22", "close": 7.66, "volume": 4287408.0}, {"date": "2023-11-24", "close": 7.68, "volume": 4135173.0}, {"date": "2023-11-27", "close": 7.95, "volume": 8720791.0}, {"date": "2023-11-28", "close": 8.04, "volume": 7262303.0}, {"date": "2023-11-29", "close": 8.19, "volume": 5788723.0}, {"date": "2023-11-30", "close": 8.14, "volume": 5964873.0}, {"date": "2023-12-01", "close": 8.6, "volume": 6856523.0}, {"date": "2023-12-04", "close": 8.55, "volume": 4871806.0}, {"date": "2023-12-05", "close": 8.25, "volume": 6816875.0}, {"date": "2023-12-06", "close": 8.38, "volume": 4164213.0}, {"date": "2023-12-07", "close": 8.45, "volume": 5511006.0}, {"date": "2023-12-08", "close": 8.46, "volume": 3397583.0}, {"date": "2023-12-11", "close": 8.51, "volume": 6817143.0}, {"date": "2023-12-12", "close": 8.23, "volume": 6189804.0}, {"date": "2023-12-13", "close": 8.62, "volume": 8102937.0}, {"date": "2023-12-14", "close": 8.58, "volume": 7723655.0}, {"date": "2023-12-15", "close": 8.6, "volume": 9295726.0}, {"date": "2023-12-18", "close": 9.06, "volume": 9007649.0}, {"date": "2023-12-19", "close": 9.4, "volume": 7524596.0}, {"date": "2023-12-20", "close": 9.21, "volume": 6014082.0}, {"date": "2023-12-21", "close": 9.28, "volume": 5152434.0}, {"date": "2023-12-22", "close": 8.97, "volume": 7896777.0}, {"date": "2023-12-26", "close": 8.82, "volume": 5558410.0}, {"date": "2023-12-27", "close": 8.84, "volume": 3844652.0}, {"date": "2023-12-28", "close": 8.95, "volume": 3838659.0}, {"date": "2023-12-29", "close": 8.79, "volume": 4904313.0}, {"date": "2024-01-02", "close": 8.68, "volume": 4543392.0}, {"date": "2024-01-03", "close": 8.18, "volume": 6183163.0}, {"date": "2024-01-04", "close": 7.94, "volume": 6363051.0}, {"date": "2024-01-05", "close": 7.9, "volume": 7222901.0}, {"date": "2024-01-08", "close": 8.2, "volume": 6052927.0}, {"date": "2024-01-09", "close": 8.34, "volume": 5201768.0}, {"date": "2024-01-10", "close": 8.37, "volume": 5901711.0}, {"date": "2024-01-11", "close": 8.18, "volume": 5703485.0}, {"date": "2024-01-12", "close": 7.92, "volume": 7767103.0}, {"date": "2024-01-16", "close": 7.41, "volume": 13703050.0}, {"date": "2024-01-17", "close": 7.42, "volume": 7816810.0}, {"date": "2024-01-18", "close": 7.5, "volume": 6712951.0}, {"date": "2024-01-19", "close": 7.51, "volume": 6263346.0}, {"date": "2024-01-22", "close": 7.71, "volume": 7536549.0}, {"date": "2024-01-23", "close": 7.78, "volume": 6088360.0}, {"date": "2024-01-24", "close": 7.51, "volume": 7308147.0}, {"date": "2024-01-25", "close": 7.59, "volume": 5873118.0}, {"date": "2024-01-26", "close": 7.68, "volume": 4893895.0}, {"date": "2024-01-29", "close": 7.78, "volume": 5717712.0}, {"date": "2024-01-30", "close": 7.91, "volume": 6364643.0}, {"date": "2024-01-31", "close": 7.62, "volume": 10365000.0}, {"date": "2024-02-01", "close": 7.82, "volume": 7771516.0}, {"date": "2024-02-02", "close": 7.75, "volume": 6674276.0}, {"date": "2024-02-05", "close": 7.69, "volume": 7627858.0}, {"date": "2024-02-06", "close": 7.89, "volume": 6490105.0}, {"date": "2024-02-07", "close": 7.7, "volume": 8723712.0}, {"date": "2024-02-08", "close": 7.71, "volume": 19425790.0}, {"date": "2024-02-09", "close": 8.09, "volume": 15033870.0}, {"date": "2024-02-12", "close": 8.34, "volume": 8462331.0}, {"date": "2024-02-13", "close": 7.98, "volume": 7911515.0}, {"date": "2024-02-14", "close": 8.32, "volume": 6539508.0}, {"date": "2024-02-15", "close": 8.26, "volume": 5611333.0}, {"date": "2024-02-16", "close": 8.07, "volume": 4539237.0}, {"date": "2024-02-20", "close": 8.14, "volume": 5395279.0}, {"date": "2024-02-21", "close": 8.27, "volume": 5930168.0}, {"date": "2024-02-22", "close": 8.4, "volume": 5283501.0}, {"date": "2024-02-23", "close": 8.43, "volume": 5209896.0}, {"date": "2024-02-26", "close": 8.53, "volume": 5975980.0}, {"date": "2024-02-27", "close": 8.89, "volume": 6081663.0}, {"date": "2024-02-28", "close": 9.0, "volume": 6736373.0}, {"date": "2024-02-29", "close": 8.96, "volume": 5325381.0}, {"date": "2024-03-01", "close": 8.89, "volume": 7854686.0}, {"date": "2024-03-04", "close": 8.83, "volume": 5125312.0}, {"date": "2024-03-05", "close": 8.66, "volume": 4746581.0}, {"date": "2024-03-06", "close": 8.61, "volume": 4510524.0}, {"date": "2024-03-07", "close": 8.53, "volume": 3816817.0}, {"date": "2024-03-08", "close": 8.44, "volume": 5479344.0}, {"date": "2024-03-11", "close": 8.3, "volume": 6436318.0}, {"date": "2024-03-12", "close": 8.09, "volume": 6302622.0}, {"date": "2024-03-13", "close": 8.1, "volume": 7668313.0}, {"date": "2024-03-14", "close": 7.23, "volume": 32243940.0}, {"date": "2024-03-15", "close": 7.15, "volume": 10409520.0}, {"date": "2024-03-18", "close": 7.23, "volume": 9068433.0}, {"date": "2024-03-19", "close": 7.23, "volume": 6647555.0}, {"date": "2024-03-20", "close": 7.29, "volume": 5788470.0}, {"date": "2024-03-21", "close": 7.37, "volume": 5864045.0}, {"date": "2024-03-22", "close": 7.15, "volume": 4902338.0}, {"date": "2024-03-25", "close": 7.12, "volume": 6254238.0}, {"date": "2024-03-26", "close": 7.1, "volume": 4459297.0}, {"date": "2024-03-27", "close": 7.26, "volume": 6049597.0}, {"date": "2024-03-28", "close": 7.38, "volume": 5202281.0}, {"date": "2024-04-01", "close": 7.31, "volume": 5740259.0}, {"date": "2024-04-02", "close": 7.08, "volume": 8075970.0}, {"date": "2024-04-03", "close": 6.98, "volume": 10312410.0}, {"date": "2024-04-04", "close": 6.9, "volume": 6642041.0}, {"date": "2024-04-05", "close": 6.82, "volume": 5499577.0}, {"date": "2024-04-08", "close": 6.8, "volume": 5478639.0}, {"date": "2024-04-09", "close": 6.83, "volume": 5809320.0}, {"date": "2024-04-10", "close": 6.7, "volume": 7802763.0}, {"date": "2024-04-11", "close": 6.64, "volume": 8023426.0}, {"date": "2024-04-12", "close": 6.56, "volume": 6614662.0}, {"date": "2024-04-15", "close": 6.56, "volume": 6221256.0}, {"date": "2024-04-16", "close": 6.6, "volume": 7538696.0}, {"date": "2024-04-17", "close": 6.55, "volume": 4280020.0}, {"date": "2024-04-18", "close": 6.61, "volume": 3768109.0}, {"date": "2024-04-19", "close": 6.73, "volume": 4539650.0}, {"date": "2024-04-22", "close": 6.78, "volume": 5303117.0}, {"date": "2024-04-23", "close": 6.85, "volume": 3956171.0}, {"date": "2024-04-24", "close": 6.85, "volume": 4651547.0}, {"date": "2024-04-25", "close": 6.69, "volume": 3462974.0}, {"date": "2024-04-26", "close": 6.8, "volume": 2697062.0}, {"date": "2024-04-29", "close": 6.83, "volume": 3656612.0}, {"date": "2024-04-30", "close": 6.73, "volume": 4443411.0}, {"date": "2024-05-01", "close": 6.64, "volume": 4822674.0}, {"date": "2024-05-02", "close": 6.72, "volume": 4817832.0}, {"date": "2024-05-03", "close": 6.74, "volume": 5607492.0}, {"date": "2024-05-06", "close": 6.68, "volume": 5914274.0}, {"date": "2024-05-07", "close": 6.71, "volume": 4940239.0}, {"date": "2024-05-08", "close": 6.64, "volume": 7436360.0}, {"date": "2024-05-09", "close": 6.79, "volume": 6598484.0}, {"date": "2024-05-10", "close": 6.71, "volume": 6605817.0}, {"date": "2024-05-13", "close": 6.78, "volume": 8247973.0}, {"date": "2024-05-14", "close": 6.83, "volume": 6647341.0}, {"date": "2024-05-15", "close": 6.8, "volume": 8976265.0}, {"date": "2024-05-16", "close": 6.71, "volume": 41365460.0}, {"date": "2024-05-17", "close": 6.78, "volume": 15066450.0}, {"date": "2024-05-20", "close": 6.7, "volume": 17931190.0}, {"date": "2024-05-21", "close": 6.85, "volume": 9929950.0}, {"date": "2024-05-22", "close": 6.95, "volume": 12731950.0}, {"date": "2024-05-23", "close": 6.72, "volume": 12605230.0}, {"date": "2024-05-24", "close": 6.65, "volume": 9656206.0}, {"date": "2024-05-28", "close": 6.84, "volume": 8581914.0}, {"date": "2024-05-29", "close": 6.94, "volume": 12883730.0}, {"date": "2024-05-30", "close": 6.95, "volume": 10034050.0}, {"date": "2024-05-31", "close": 7.19, "volume": 9562956.0}, {"date": "2024-06-03", "close": 6.95, "volume": 9741888.0}, {"date": "2024-06-04", "close": 7.02, "volume": 14669470.0}, {"date": "2024-06-05", "close": 6.88, "volume": 8420222.0}, {"date": "2024-06-06", "close": 6.94, "volume": 5025313.0}, {"date": "2024-06-07", "close": 6.91, "volume": 5701963.0}, {"date": "2024-06-10", "close": 6.81, "volume": 6995229.0}, {"date": "2024-06-11", "close": 6.82, "volume": 5580618.0}, {"date": "2024-06-12", "close": 6.78, "volume": 6903202.0}, {"date": "2024-06-13", "close": 6.76, "volume": 5690146.0}, {"date": "2024-06-14", "close": 6.68, "volume": 8017462.0}, {"date": "2024-06-17", "close": 6.94, "volume": 10197430.0}, {"date": "2024-06-18", "close": 6.95, "volume": 9989021.0}, {"date": "2024-06-20", "close": 6.99, "volume": 9396369.0}, {"date": "2024-06-21", "close": 6.99, "volume": 9514754.0}, {"date": "2024-06-24", "close": 7.13, "volume": 13668030.0}, {"date": "2024-06-25", "close": 6.94, "volume": 8101339.0}, {"date": "2024-06-26", "close": 7.04, "volume": 10190890.0}, {"date": "2024-06-27", "close": 6.85, "volume": 8957614.0}, {"date": "2024-06-28", "close": 6.67, "volume": 16674230.0}, {"date": "2024-07-01", "close": 6.51, "volume": 13243290.0}, {"date": "2024-07-02", "close": 6.44, "volume": 12414160.0}, {"date": "2024-07-03", "close": 6.4, "volume": 9553688.0}, {"date": "2024-07-05", "close": 6.4, "volume": 13161480.0}, {"date": "2024-07-08", "close": 6.8, "volume": 16446470.0}, {"date": "2024-07-09", "close": 6.8, "volume": 12286820.0}, {"date": "2024-07-10", "close": 6.9, "volume": 11448700.0}, {"date": "2024-07-11", "close": 6.99, "volume": 9756756.0}, {"date": "2024-07-12", "close": 6.87, "volume": 12552420.0}, {"date": "2024-07-15", "close": 6.51, "volume": 14203120.0}, {"date": "2024-07-16", "close": 6.67, "volume": 11150580.0}, {"date": "2024-07-17", "close": 6.89, "volume": 13184000.0}, {"date": "2024-07-18", "close": 6.65, "volume": 8953372.0}, {"date": "2024-07-19", "close": 6.7, "volume": 8594414.0}, {"date": "2024-07-22", "close": 6.69, "volume": 11898650.0}, {"date": "2024-07-23", "close": 6.56, "volume": 12027750.0}, {"date": "2024-07-24", "close": 6.52, "volume": 11072210.0}, {"date": "2024-07-25", "close": 6.77, "volume": 12072540.0}, {"date": "2024-07-26", "close": 6.89, "volume": 6764153.0}, {"date": "2024-07-29", "close": 6.92, "volume": 12027020.0}, {"date": "2024-07-30", "close": 6.98, "volume": 11063150.0}, {"date": "2024-07-31", "close": 6.97, "volume": 8325023.0}, {"date": "2024-08-01", "close": 6.8, "volume": 10377600.0}, {"date": "2024-08-02", "close": 6.5, "volume": 11461750.0}, {"date": "2024-08-05", "close": 6.37, "volume": 15501260.0}, {"date": "2024-08-06", "close": 6.47, "volume": 10384300.0}, {"date": "2024-08-07", "close": 6.47, "volume": 17653450.0}, {"date": "2024-08-08", "close": 7.71, "volume": 45365960.0}, {"date": "2024-08-09", "close": 7.9, "volume": 21445960.0}, {"date": "2024-08-12", "close": 7.83, "volume": 15541730.0}, {"date": "2024-08-13", "close": 8.09, "volume": 19624540.0}, {"date": "2024-08-14", "close": 7.95, "volume": 17487930.0}, {"date": "2024-08-15", "close": 8.13, "volume": 15355600.0}, {"date": "2024-08-16", "close": 8.0, "volume": 13317620.0}, {"date": "2024-08-19", "close": 8.31, "volume": 12271380.0}, {"date": "2024-08-20", "close": 8.39, "volume": 11952200.0}, {"date": "2024-08-21", "close": 8.4, "volume": 10716810.0}, {"date": "2024-08-22", "close": 8.3, "volume": 5928257.0}, {"date": "2024-08-23", "close": 8.58, "volume": 11234520.0}, {"date": "2024-08-26", "close": 8.42, "volume": 13060240.0}, {"date": "2024-08-27", "close": 8.37, "volume": 9711592.0}, {"date": "2024-08-28", "close": 7.78, "volume": 14215030.0}, {"date": "2024-08-29", "close": 7.74, "volume": 10739460.0}, {"date": "2024-08-30", "close": 7.69, "volume": 11390530.0}, {"date": "2024-09-03", "close": 8.2, "volume": 17352700.0}, {"date": "2024-09-04", "close": 8.23, "volume": 15694890.0}, {"date": "2024-09-05", "close": 7.86, "volume": 11127840.0}, {"date": "2024-09-06", "close": 7.79, "volume": 10882260.0}, {"date": "2024-09-09", "close": 7.46, "volume": 13548420.0}, {"date": "2024-09-10", "close": 6.81, "volume": 27032680.0}, {"date": "2024-09-11", "close": 6.79, "volume": 16550430.0}, {"date": "2024-09-12", "close": 7.31, "volume": 29399900.0}, {"date": "2024-09-13", "close": 7.65, "volume": 14683990.0}, {"date": "2024-09-16", "close": 7.92, "volume": 14843150.0}, {"date": "2024-09-17", "close": 7.79, "volume": 14344620.0}, {"date": "2024-09-18", "close": 7.69, "volume": 10648580.0}, {"date": "2024-09-19", "close": 7.93, "volume": 13554460.0}, {"date": "2024-09-20", "close": 7.99, "volume": 26088590.0}, {"date": "2024-09-23", "close": 7.76, "volume": 18478870.0}, {"date": "2024-09-24", "close": 7.99, "volume": 11395910.0}, {"date": "2024-09-25", "close": 8.29, "volume": 16516900.0}, {"date": "2024-09-26", "close": 8.74, "volume": 13103060.0}, {"date": "2024-09-27", "close": 8.94, "volume": 13282220.0}, {"date": "2024-09-30", "close": 8.91, "volume": 10372140.0}, {"date": "2024-10-01", "close": 8.86, "volume": 13910340.0}, {"date": "2024-10-02", "close": 8.64, "volume": 13068860.0}, {"date": "2024-10-03", "close": 8.6, "volume": 11743710.0}, {"date": "2024-10-04", "close": 8.84, "volume": 6813470.0}, {"date": "2024-10-07", "close": 8.5, "volume": 11989680.0}, {"date": "2024-10-08", "close": 8.49, "volume": 10396250.0}, {"date": "2024-10-09", "close": 8.41, "volume": 12192340.0}, {"date": "2024-10-10", "close": 8.36, "volume": 11256600.0}, {"date": "2024-10-11", "close": 8.31, "volume": 8147202.0}, {"date": "2024-10-14", "close": 9.06, "volume": 18818970.0}, {"date": "2024-10-15", "close": 9.39, "volume": 17497120.0}, {"date": "2024-10-16", "close": 9.5, "volume": 12206730.0}, {"date": "2024-10-17", "close": 9.48, "volume": 10731330.0}, {"date": "2024-10-18", "close": 9.36, "volume": 5625029.0}, {"date": "2024-10-21", "close": 9.14, "volume": 9022493.0}, {"date": "2024-10-22", "close": 8.97, "volume": 10940100.0}, {"date": "2024-10-23", "close": 8.56, "volume": 11820320.0}, {"date": "2024-10-24", "close": 8.58, "volume": 7960307.0}, {"date": "2024-10-25", "close": 8.63, "volume": 5764365.0}, {"date": "2024-10-28", "close": 8.73, "volume": 11123690.0}, {"date": "2024-10-29", "close": 8.72, "volume": 10973560.0}, {"date": "2024-10-30", "close": 8.67, "volume": 8491497.0}, {"date": "2024-10-31", "close": 8.55, "volume": 9803107.0}, {"date": "2024-11-01", "close": 8.52, "volume": 6871296.0}, {"date": "2024-11-04", "close": 8.64, "volume": 11080560.0}, {"date": "2024-11-05", "close": 8.86, "volume": 11066250.0}, {"date": "2024-11-06", "close": 8.75, "volume": 14256660.0}, {"date": "2024-11-07", "close": 11.13, "volume": 37175200.0}, {"date": "2024-11-08", "close": 9.68, "volume": 18487230.0}, {"date": "2024-11-11", "close": 9.58, "volume": 10883000.0}, {"date": "2024-11-12", "close": 9.57, "volume": 14176230.0}, {"date": "2024-11-13", "close": 9.8, "volume": 14528970.0}, {"date": "2024-11-14", "close": 9.85, "volume": 10753280.0}, {"date": "2024-11-15", "close": 9.94, "volume": 10204180.0}, {"date": "2024-11-18", "close": 9.8, "volume": 10913160.0}, {"date": "2024-11-19", "close": 9.39, "volume": 10491330.0}, {"date": "2024-11-20", "close": 9.12, "volume": 9813419.0}, {"date": "2024-11-21", "close": 9.24, "volume": 8310882.0}, {"date": "2024-11-22", "close": 9.52, "volume": 7311763.0}, {"date": "2024-11-25", "close": 9.8, "volume": 8764723.0}, {"date": "2024-11-26", "close": 9.69, "volume": 11089520.0}, {"date": "2024-11-27", "close": 9.7, "volume": 5438790.0}, {"date": "2024-11-29", "close": 9.71, "volume": 3451134.0}, {"date": "2024-12-02", "close": 10.16, "volume": 8359777.0}, {"date": "2024-12-03", "close": 10.18, "volume": 8723735.0}, {"date": "2024-12-04", "close": 10.17, "volume": 7456224.0}, {"date": "2024-12-05", "close": 10.03, "volume": 5969595.0}, {"date": "2024-12-06", "close": 10.12, "volume": 9759091.0}, {"date": "2024-12-09", "close": 10.18, "volume": 7995234.0}, {"date": "2024-12-10", "close": 10.09, "volume": 9199600.0}, {"date": "2024-12-11", "close": 10.3, "volume": 11177310.0}, {"date": "2024-12-12", "close": 9.59, "volume": 14247570.0}, {"date": "2024-12-13", "close": 8.81, "volume": 16982340.0}, {"date": "2024-12-16", "close": 8.32, "volume": 12338090.0}, {"date": "2024-12-17", "close": 8.65, "volume": 10105540.0}, {"date": "2024-12-18", "close": 8.47, "volume": 10082230.0}, {"date": "2024-12-19", "close": 8.42, "volume": 6997295.0}, {"date": "2024-12-20", "close": 8.62, "volume": 21175000.0}, {"date": "2024-12-23", "close": 8.43, "volume": 5429719.0}, {"date": "2024-12-24", "close": 8.42, "volume": 2292182.0}, {"date": "2024-12-26", "close": 8.45, "volume": 4809351.0}, {"date": "2024-12-27", "close": 8.38, "volume": 4959560.0}, {"date": "2024-12-30", "close": 8.21, "volume": 5495788.0}, {"date": "2024-12-31", "close": 8.28, "volume": 4449853.0}, {"date": "2025-01-02", "close": 8.1, "volume": 6478018.0}, {"date": "2025-01-03", "close": 8.36, "volume": 7200938.0}, {"date": "2025-01-06", "close": 8.47, "volume": 11197090.0}, {"date": "2025-01-07", "close": 8.39, "volume": 11582330.0}, {"date": "2025-01-08", "close": 8.09, "volume": 9600637.0}, {"date": "2025-01-10", "close": 8.21, "volume": 9747840.0}, {"date": "2025-01-13", "close": 8.3, "volume": 12555030.0}, {"date": "2025-01-14", "close": 8.19, "volume": 6652152.0}, {"date": "2025-01-15", "close": 8.1, "volume": 5697814.0}, {"date": "2025-01-16", "close": 8.08, "volume": 8615201.0}, {"date": "2025-01-17", "close": 8.2, "volume": 7375419.0}, {"date": "2025-01-21", "close": 8.54, "volume": 9396808.0}, {"date": "2025-01-22", "close": 8.61, "volume": 7774538.0}, {"date": "2025-01-23", "close": 8.52, "volume": 7297792.0}, {"date": "2025-01-24", "close": 8.42, "volume": 8181696.0}, {"date": "2025-01-27", "close": 8.26, "volume": 14277220.0}, {"date": "2025-01-28", "close": 8.1, "volume": 12492200.0}, {"date": "2025-01-29", "close": 8.21, "volume": 7816069.0}, {"date": "2025-01-30", "close": 8.66, "volume": 7744429.0}, {"date": "2025-01-31", "close": 8.35, "volume": 9094549.0}, {"date": "2025-02-03", "close": 8.25, "volume": 16350040.0}, {"date": "2025-02-04", "close": 8.25, "volume": 9003541.0}, {"date": "2025-02-05", "close": 8.24, "volume": 13498300.0}, {"date": "2025-02-06", "close": 7.6, "volume": 22370360.0}, {"date": "2025-02-07", "close": 7.3, "volume": 13404470.0}, {"date": "2025-02-10", "close": 7.28, "volume": 12861730.0}, {"date": "2025-02-11", "close": 7.23, "volume": 12492180.0}, {"date": "2025-02-12", "close": 7.14, "volume": 9435879.0}, {"date": "2025-02-13", "close": 7.28, "volume": 10051850.0}, {"date": "2025-02-14", "close": 7.1, "volume": 9948188.0}, {"date": "2025-02-18", "close": 7.22, "volume": 11350870.0}, {"date": "2025-02-19", "close": 7.24, "volume": 10928980.0}, {"date": "2025-02-20", "close": 7.16, "volume": 9086941.0}, {"date": "2025-02-21", "close": 7.09, "volume": 9805277.0}, {"date": "2025-02-24", "close": 7.21, "volume": 12139900.0}, {"date": "2025-02-25", "close": 7.11, "volume": 9948987.0}, {"date": "2025-02-26", "close": 6.98, "volume": 10082600.0}, {"date": "2025-02-27", "close": 6.78, "volume": 10068580.0}, {"date": "2025-02-28", "close": 6.81, "volume": 9433501.0}, {"date": "2025-03-03", "close": 6.72, "volume": 18028740.0}, {"date": "2025-03-04", "close": 6.67, "volume": 13302220.0}, {"date": "2025-03-05", "close": 6.95, "volume": 14917080.0}, {"date": "2025-03-06", "close": 6.9, "volume": 17788640.0}, {"date": "2025-03-07", "close": 7.08, "volume": 15136920.0}, {"date": "2025-03-10", "close": 7.26, "volume": 12089970.0}, {"date": "2025-03-11", "close": 7.38, "volume": 13719550.0}, {"date": "2025-03-12", "close": 7.19, "volume": 13486950.0}, {"date": "2025-03-13", "close": 7.05, "volume": 20515590.0}, {"date": "2025-03-14", "close": 6.7, "volume": 20514360.0}, {"date": "2025-03-17", "close": 6.94, "volume": 18302340.0}, {"date": "2025-03-18", "close": 6.71, "volume": 9619088.0}, {"date": "2025-03-19", "close": 6.6, "volume": 11344990.0}, {"date": "2025-03-20", "close": 6.47, "volume": 12903640.0}, {"date": "2025-03-21", "close": 6.42, "volume": 20111960.0}, {"date": "2025-03-24", "close": 6.61, "volume": 18738340.0}, {"date": "2025-03-25", "close": 6.39, "volume": 12828280.0}, {"date": "2025-03-26", "close": 6.32, "volume": 14176800.0}, {"date": "2025-03-27", "close": 6.35, "volume": 9417166.0}, {"date": "2025-03-28", "close": 6.3, "volume": 9587886.0}, {"date": "2025-03-31", "close": 6.25, "volume": 8206207.0}, {"date": "2025-04-01", "close": 6.35, "volume": 15193480.0}, {"date": "2025-04-02", "close": 6.6, "volume": 12764680.0}, {"date": "2025-04-03", "close": 5.36, "volume": 35641040.0}, {"date": "2025-04-04", "close": 5.26, "volume": 30143150.0}, {"date": "2025-04-07", "close": 5.24, "volume": 35990980.0}, {"date": "2025-04-08", "close": 4.94, "volume": 22137210.0}, {"date": "2025-04-09", "close": 5.63, "volume": 38424640.0}, {"date": "2025-04-10", "close": 5.2, "volume": 17276960.0}, {"date": "2025-04-11", "close": 5.19, "volume": 15701220.0}, {"date": "2025-04-14", "close": 5.44, "volume": 16034530.0}, {"date": "2025-04-15", "close": 5.74, "volume": 18496580.0}, {"date": "2025-04-16", "close": 5.56, "volume": 8638893.0}, {"date": "2025-04-17", "close": 5.83, "volume": 16458920.0}, {"date": "2025-04-21", "close": 5.74, "volume": 13400250.0}, {"date": "2025-04-22", "close": 5.86, "volume": 10311860.0}, {"date": "2025-04-23", "close": 5.78, "volume": 10677930.0}, {"date": "2025-04-24", "close": 5.8, "volume": 12607020.0}, {"date": "2025-04-25", "close": 5.71, "volume": 14030410.0}, {"date": "2025-04-28", "close": 5.79, "volume": 11886460.0}, {"date": "2025-04-29", "close": 5.81, "volume": 12912950.0}, {"date": "2025-04-30", "close": 5.72, "volume": 12703100.0}, {"date": "2025-05-01", "close": 5.8, "volume": 12235100.0}, {"date": "2025-05-02", "close": 5.99, "volume": 8784081.0}, {"date": "2025-05-05", "close": 5.9, "volume": 15613290.0}, {"date": "2025-05-06", "close": 5.7, "volume": 11137850.0}, {"date": "2025-05-07", "close": 5.72, "volume": 12809510.0}, {"date": "2025-05-08", "close": 5.94, "volume": 17623650.0}, {"date": "2025-05-09", "close": 5.84, "volume": 15529470.0}, {"date": "2025-05-12", "close": 6.21, "volume": 28868900.0}, {"date": "2025-05-13", "close": 6.27, "volume": 23329190.0}, {"date": "2025-05-14", "close": 6.27, "volume": 35971020.0}, {"date": "2025-05-15", "close": 6.54, "volume": 15380430.0}, {"date": "2025-05-16", "close": 6.71, "volume": 15399170.0}, {"date": "2025-05-19", "close": 6.55, "volume": 11044080.0}, {"date": "2025-05-20", "close": 6.67, "volume": 11351100.0}, {"date": "2025-05-21", "close": 6.52, "volume": 13132420.0}, {"date": "2025-05-22", "close": 6.52, "volume": 11663410.0}, {"date": "2025-05-23", "close": 6.69, "volume": 24913780.0}, {"date": "2025-05-27", "close": 6.96, "volume": 15865680.0}, {"date": "2025-05-28", "close": 6.97, "volume": 12123670.0}, {"date": "2025-05-29", "close": 6.72, "volume": 11397740.0}, {"date": "2025-05-30", "close": 6.71, "volume": 9800753.0}, {"date": "2025-06-02", "close": 6.51, "volume": 7368462.0}, {"date": "2025-06-03", "close": 6.54, "volume": 8938980.0}, {"date": "2025-06-04", "close": 6.6, "volume": 7447143.0}, {"date": "2025-06-05", "close": 6.57, "volume": 6767343.0}, {"date": "2025-06-06", "close": 6.74, "volume": 7629554.0}, {"date": "2025-06-09", "close": 6.75, "volume": 6634127.0}, {"date": "2025-06-10", "close": 6.92, "volume": 10879740.0}, {"date": "2025-06-11", "close": 7.01, "volume": 7733924.0}, {"date": "2025-06-12", "close": 6.84, "volume": 7816761.0}, {"date": "2025-06-13", "close": 6.6, "volume": 8373159.0}, {"date": "2025-06-16", "close": 6.64, "volume": 13468700.0}, {"date": "2025-06-17", "close": 6.33, "volume": 11699290.0}, {"date": "2025-06-18", "close": 6.17, "volume": 7079872.0}, {"date": "2025-06-20", "close": 7.03, "volume": 20757630.0}, {"date": "2025-06-23", "close": 6.87, "volume": 13442470.0}, {"date": "2025-06-24", "close": 6.91, "volume": 9510499.0}, {"date": "2025-06-25", "close": 6.7, "volume": 6988385.0}, {"date": "2025-06-26", "close": 6.83, "volume": 7129424.0}, {"date": "2025-06-27", "close": 6.89, "volume": 10027610.0}, {"date": "2025-06-30", "close": 6.83, "volume": 7902754.0}, {"date": "2025-07-01", "close": 7.09, "volume": 11450840.0}, {"date": "2025-07-02", "close": 7.22, "volume": 11602590.0}, {"date": "2025-07-03", "close": 7.11, "volume": 5426489.0}, {"date": "2025-07-07", "close": 6.98, "volume": 8024576.0}, {"date": "2025-07-08", "close": 7.0, "volume": 9594392.0}, {"date": "2025-07-09", "close": 6.93, "volume": 8585709.0}, {"date": "2025-07-10", "close": 7.08, "volume": 23278840.0}, {"date": "2025-07-11", "close": 6.85, "volume": 15490570.0}, {"date": "2025-07-14", "close": 6.99, "volume": 9632307.0}, {"date": "2025-07-15", "close": 6.83, "volume": 8845652.0}, {"date": "2025-07-16", "close": 6.69, "volume": 8354303.0}, {"date": "2025-07-17", "close": 6.84, "volume": 6967493.0}, {"date": "2025-07-18", "close": 6.86, "volume": 5781829.0}, {"date": "2025-07-21", "close": 6.98, "volume": 10111840.0}, {"date": "2025-07-22", "close": 7.2, "volume": 8686691.0}, {"date": "2025-07-23", "close": 7.37, "volume": 7538908.0}, {"date": "2025-07-24", "close": 7.17, "volume": 15471320.0}, {"date": "2025-07-25", "close": 7.36, "volume": 10206770.0}, {"date": "2025-07-28", "close": 7.16, "volume": 9198339.0}, {"date": "2025-07-29", "close": 6.88, "volume": 8462749.0}, {"date": "2025-07-30", "close": 6.76, "volume": 6216720.0}, {"date": "2025-07-31", "close": 6.64, "volume": 8124962.0}, {"date": "2025-08-01", "close": 6.57, "volume": 8419304.0}, {"date": "2025-08-04", "close": 6.74, "volume": 6714321.0}, {"date": "2025-08-05", "close": 6.71, "volume": 6449496.0}, {"date": "2025-08-06", "close": 6.73, "volume": 4269151.0}, {"date": "2025-08-07", "close": 6.64, "volume": 12564650.0}, {"date": "2025-08-08", "close": 5.44, "volume": 61855590.0}, {"date": "2025-08-11", "close": 5.12, "volume": 25100180.0}, {"date": "2025-08-12", "close": 5.03, "volume": 25241170.0}, {"date": "2025-08-13", "close": 5.06, "volume": 23318490.0}, {"date": "2025-08-14", "close": 4.92, "volume": 20825510.0}, {"date": "2025-08-15", "close": 5.17, "volume": 30531330.0}, {"date": "2025-08-18", "close": 5.17, "volume": 15829040.0}, {"date": "2025-08-19", "close": 5.08, "volume": 17601400.0}, {"date": "2025-08-20", "close": 5.13, "volume": 13439100.0}, {"date": "2025-08-21", "close": 5.05, "volume": 16838680.0}, {"date": "2025-08-22", "close": 5.14, "volume": 12239820.0}, {"date": "2025-08-25", "close": 5.07, "volume": 16467540.0}, {"date": "2025-08-26", "close": 4.99, "volume": 12821390.0}, {"date": "2025-08-27", "close": 5.04, "volume": 13281610.0}, {"date": "2025-08-28", "close": 5.02, "volume": 11861380.0}, {"date": "2025-08-29", "close": 5.0, "volume": 10531250.0}, {"date": "2025-09-02", "close": 5.03, "volume": 13475840.0}, {"date": "2025-09-03", "close": 5.06, "volume": 10271390.0}, {"date": "2025-09-04", "close": 5.26, "volume": 13689990.0}, {"date": "2025-09-05", "close": 5.14, "volume": 9345174.0}, {"date": "2025-09-08", "close": 5.1, "volume": 10115390.0}, {"date": "2025-09-09", "close": 5.04, "volume": 8221906.0}, {"date": "2025-09-10", "close": 5.0, "volume": 13074390.0}, {"date": "2025-09-11", "close": 5.03, "volume": 9107841.0}, {"date": "2025-09-12", "close": 4.85, "volume": 19419480.0}, {"date": "2025-09-15", "close": 4.88, "volume": 10824990.0}, {"date": "2025-09-16", "close": 4.86, "volume": 10944190.0}, {"date": "2025-09-17", "close": 4.86, "volume": 13202810.0}, {"date": "2025-09-18", "close": 4.95, "volume": 12189780.0}, {"date": "2025-09-19", "close": 4.83, "volume": 16215720.0}, {"date": "2025-09-22", "close": 4.78, "volume": 11119520.0}, {"date": "2025-09-23", "close": 4.78, "volume": 12853820.0}, {"date": "2025-09-24", "close": 4.84, "volume": 10013660.0}, {"date": "2025-09-25", "close": 4.77, "volume": 11912710.0}, {"date": "2025-09-26", "close": 4.97, "volume": 14483050.0}, {"date": "2025-09-29", "close": 5.0, "volume": 9091647.0}, {"date": "2025-09-30", "close": 4.99, "volume": 8594419.0}, {"date": "2025-10-01", "close": 5.03, "volume": 10613900.0}, {"date": "2025-10-02", "close": 5.09, "volume": 9883402.0}, {"date": "2025-10-03", "close": 5.05, "volume": 8576508.0}, {"date": "2025-10-06", "close": 5.0, "volume": 7460996.0}, {"date": "2025-10-07", "close": 4.85, "volume": 8628689.0}, {"date": "2025-10-08", "close": 4.95, "volume": 7658971.0}, {"date": "2025-10-09", "close": 4.81, "volume": 9135254.0}, {"date": "2025-10-10", "close": 4.75, "volume": 10563170.0}, {"date": "2025-10-13", "close": 4.84, "volume": 9360369.0}, {"date": "2025-10-14", "close": 4.89, "volume": 8718582.0}, {"date": "2025-10-15", "close": 4.8, "volume": 7005567.0}, {"date": "2025-10-16", "close": 4.76, "volume": 7526749.0}, {"date": "2025-10-17", "close": 4.78, "volume": 6619189.0}, {"date": "2025-10-20", "close": 4.73, "volume": 8049929.0}, {"date": "2025-10-21", "close": 4.79, "volume": 8770516.0}, {"date": "2025-10-22", "close": 4.78, "volume": 9421879.0}, {"date": "2025-10-23", "close": 4.85, "volume": 8176256.0}, {"date": "2025-10-24", "close": 4.81, "volume": 7888513.0}, {"date": "2025-10-27", "close": 4.85, "volume": 9498533.0}, {"date": "2025-10-28", "close": 4.72, "volume": 10111980.0}, {"date": "2025-10-29", "close": 4.62, "volume": 11360120.0}, {"date": "2025-10-30", "close": 4.55, "volume": 12248390.0}, {"date": "2025-10-31", "close": 4.61, "volume": 10836930.0}, {"date": "2025-11-03", "close": 4.57, "volume": 8991279.0}, {"date": "2025-11-04", "close": 4.48, "volume": 10975150.0}, {"date": "2025-11-05", "close": 4.61, "volume": 15926040.0}, {"date": "2025-11-06", "close": 4.55, "volume": 18607810.0}, {"date": "2025-11-07", "close": 4.66, "volume": 15499580.0}, {"date": "2025-11-10", "close": 4.48, "volume": 10218400.0}, {"date": "2025-11-11", "close": 4.63, "volume": 10583770.0}, {"date": "2025-11-12", "close": 4.81, "volume": 11139610.0}, {"date": "2025-11-13", "close": 4.66, "volume": 7486816.0}, {"date": "2025-11-14", "close": 4.53, "volume": 9477867.0}, {"date": "2025-11-17", "close": 4.26, "volume": 14494080.0}, {"date": "2025-11-18", "close": 4.27, "volume": 7465125.0}, {"date": "2025-11-19", "close": 4.23, "volume": 7201576.0}, {"date": "2025-11-20", "close": 4.17, "volume": 9260333.0}, {"date": "2025-11-21", "close": 4.28, "volume": 11168300.0}, {"date": "2025-11-24", "close": 4.4, "volume": 10446600.0}, {"date": "2025-11-25", "close": 4.5, "volume": 9296461.0}, {"date": "2025-11-26", "close": 4.62, "volume": 6923167.0}, {"date": "2025-11-28", "close": 4.62, "volume": 3462213.0}, {"date": "2025-12-01", "close": 4.58, "volume": 7652386.0}, {"date": "2025-12-02", "close": 4.56, "volume": 6110254.0}, {"date": "2025-12-03", "close": 4.64, "volume": 5726502.0}, {"date": "2025-12-04", "close": 4.53, "volume": 8041737.0}, {"date": "2025-12-05", "close": 4.55, "volume": 6214017.0}, {"date": "2025-12-08", "close": 4.36, "volume": 11247170.0}, {"date": "2025-12-09", "close": 4.31, "volume": 6190794.0}, {"date": "2025-12-10", "close": 4.38, "volume": 7751169.0}, {"date": "2025-12-11", "close": 4.42, "volume": 6337345.0}, {"date": "2025-12-12", "close": 4.33, "volume": 7637797.0}, {"date": "2025-12-15", "close": 4.3, "volume": 6919443.0}, {"date": "2025-12-16", "close": 4.35, "volume": 9727711.0}, {"date": "2025-12-17", "close": 4.37, "volume": 10791530.0}, {"date": "2025-12-18", "close": 4.54, "volume": 13368190.0}, {"date": "2025-12-19", "close": 4.53, "volume": 44275200.0}, {"date": "2025-12-22", "close": 4.55, "volume": 19640550.0}, {"date": "2025-12-23", "close": 4.56, "volume": 8099479.0}, {"date": "2025-12-24", "close": 4.62, "volume": 4780871.0}, {"date": "2025-12-26", "close": 4.65, "volume": 7998117.0}, {"date": "2025-12-29", "close": 4.78, "volume": 11623980.0}, {"date": "2025-12-30", "close": 5.14, "volume": 29989040.0}, {"date": "2025-12-31", "close": 4.97, "volume": 13267350.0}, {"date": "2026-01-02", "close": 5.29, "volume": 14580110.0}, {"date": "2026-01-05", "close": 5.42, "volume": 13001900.0}, {"date": "2026-01-06", "close": 5.69, "volume": 26654150.0}, {"date": "2026-01-07", "close": 5.72, "volume": 19901270.0}, {"date": "2026-01-08", "close": 6.0, "volume": 16472320.0}, {"date": "2026-01-09", "close": 5.64, "volume": 15104750.0}, {"date": "2026-01-12", "close": 5.59, "volume": 9112994.0}, {"date": "2026-01-13", "close": 5.61, "volume": 9535724.0}, {"date": "2026-01-14", "close": 5.8, "volume": 10948240.0}, {"date": "2026-01-15", "close": 5.76, "volume": 8576707.0}, {"date": "2026-01-16", "close": 5.78, "volume": 9372297.0}, {"date": "2026-01-20", "close": 5.74, "volume": 16082370.0}, {"date": "2026-01-21", "close": 6.18, "volume": 17220820.0}, {"date": "2026-01-22", "close": 6.34, "volume": 16044300.0}, {"date": "2026-01-23", "close": 6.35, "volume": 8159756.0}, {"date": "2026-01-26", "close": 6.32, "volume": 9452180.0}, {"date": "2026-01-27", "close": 6.33, "volume": 12463830.0}, {"date": "2026-01-28", "close": 6.07, "volume": 11561250.0}, {"date": "2026-01-29", "close": 6.05, "volume": 9682957.0}, {"date": "2026-01-30", "close": 6.17, "volume": 10287920.0}, {"date": "2026-02-02", "close": 6.17, "volume": 10455710.0}, {"date": "2026-02-03", "close": 6.24, "volume": 11588120.0}, {"date": "2026-02-04", "close": 6.61, "volume": 13435190.0}, {"date": "2026-02-05", "close": 6.28, "volume": 14997300.0}, {"date": "2026-02-06", "close": 7.56, "volume": 28241250.0}, {"date": "2026-02-09", "close": 7.86, "volume": 17591480.0}, {"date": "2026-02-10", "close": 7.09, "volume": 17972350.0}, {"date": "2026-02-11", "close": 6.98, "volume": 11420530.0}, {"date": "2026-02-12", "close": 7.03, "volume": 11514940.0}, {"date": "2026-02-13", "close": 7.19, "volume": 8025248.0}, {"date": "2026-02-17", "close": 7.72, "volume": 12834640.0}, {"date": "2026-02-18", "close": 7.86, "volume": 9246257.0}, {"date": "2026-02-19", "close": 7.71, "volume": 6619745.0}, {"date": "2026-02-20", "close": 8.14, "volume": 9181903.0}, {"date": "2026-02-23", "close": 7.62, "volume": 8414830.0}, {"date": "2026-02-24", "close": 7.75, "volume": 6917662.0}, {"date": "2026-02-25", "close": 7.59, "volume": 6782289.0}, {"date": "2026-02-26", "close": 7.62, "volume": 5868099.0}, {"date": "2026-02-27", "close": 7.42, "volume": 6939999.0}, {"date": "2026-03-02", "close": 7.23, "volume": 7629023.0}, {"date": "2026-03-03", "close": 7.12, "volume": 12175600.0}, {"date": "2026-03-04", "close": 6.82, "volume": 14093860.0}, {"date": "2026-03-05", "close": 6.72, "volume": 9262058.0}, {"date": "2026-03-06", "close": 6.59, "volume": 9876848.0}, {"date": "2026-03-09", "close": 6.48, "volume": 15332250.0}, {"date": "2026-03-10", "close": 6.68, "volume": 19178240.0}, {"date": "2026-03-11", "close": 6.52, "volume": 12394200.0}, {"date": "2026-03-12", "close": 6.54, "volume": 22876290.0}, {"date": "2026-03-13", "close": 6.49, "volume": 11346720.0}, {"date": "2026-03-16", "close": 6.35, "volume": 6744904.0}, {"date": "2026-03-17", "close": 6.25, "volume": 11404030.0}, {"date": "2026-03-18", "close": 6.12, "volume": 5782581.0}, {"date": "2026-03-19", "close": 6.11, "volume": 11421310.0}, {"date": "2026-03-20", "close": 5.85, "volume": 9735779.0}, {"date": "2026-03-23", "close": 6.15, "volume": 7804999.0}, {"date": "2026-03-24", "close": 6.04, "volume": 5289566.0}, {"date": "2026-03-25", "close": 5.98, "volume": 5390777.0}, {"date": "2026-03-26", "close": 5.89, "volume": 7546147.0}, {"date": "2026-03-27", "close": 5.74, "volume": 9467539.0}, {"date": "2026-03-30", "close": 5.66, "volume": 8003813.0}, {"date": "2026-03-31", "close": 5.91, "volume": 7909097.0}, {"date": "2026-04-01", "close": 5.75, "volume": 8753206.0}, {"date": "2026-04-02", "close": 5.62, "volume": 8670104.0}, {"date": "2026-04-06", "close": 5.9, "volume": 6197662.0}, {"date": "2026-04-07", "close": 5.88, "volume": 4780262.0}, {"date": "2026-04-08", "close": 5.99, "volume": 9289679.0}, {"date": "2026-04-09", "close": 6.27, "volume": 6473207.0}, {"date": "2026-04-10", "close": 6.12, "volume": 5108187.0}, {"date": "2026-04-13", "close": 6.14, "volume": 5673219.0}, {"date": "2026-04-14", "close": 6.31, "volume": 5824933.0}, {"date": "2026-04-15", "close": 6.33, "volume": 5867622.0}, {"date": "2026-04-16", "close": 6.26, "volume": 7134762.0}, {"date": "2026-04-17", "close": 6.49, "volume": 9083218.0}, {"date": "2026-04-20", "close": 6.61, "volume": 6117930.0}, {"date": "2026-04-21", "close": 6.73, "volume": 7914932.0}, {"date": "2026-04-22", "close": 6.32, "volume": 7421130.0}, {"date": "2026-04-23", "close": 6.38, "volume": 5940850.0}, {"date": "2026-04-24", "close": 6.2, "volume": 7263911.0}, {"date": "2026-04-27", "close": 6.42, "volume": 6627260.0}, {"date": "2026-04-28", "close": 6.4, "volume": 6640672.0}, {"date": "2026-04-29", "close": 6.17, "volume": 7032231.0}, {"date": "2026-04-30", "close": 6.29, "volume": 9332733.0}, {"date": "2026-05-01", "close": 6.29, "volume": 5895155.0}, {"date": "2026-05-04", "close": 6.08, "volume": 5574595.0}, {"date": "2026-05-05", "close": 6.27, "volume": 5189470.0}, {"date": "2026-05-06", "close": 6.46, "volume": 4752648.0}, {"date": "2026-05-07", "close": 6.39, "volume": 6670298.0}, {"date": "2026-05-08", "close": 6.43, "volume": 7103145.0}, {"date": "2026-05-11", "close": 6.06, "volume": 13921430.0}, {"date": "2026-05-12", "close": 5.03, "volume": 33434450.0}, {"date": "2026-05-13", "close": 5.11, "volume": 14934670.0}, {"date": "2026-05-14", "close": 5.1, "volume": 10678120.0}, {"date": "2026-05-15", "close": 5.12, "volume": 12029130.0}, {"date": "2026-05-18", "close": 5.02, "volume": 9932792.0}, {"date": "2026-05-19", "close": 5.14, "volume": 10606680.0}, {"date": "2026-05-20", "close": 5.15, "volume": 9882532.0}, {"date": "2026-05-21", "close": 5.32, "volume": 7324689.0}, {"date": "2026-05-22", "close": 5.5, "volume": 7000041.0}, {"date": "2026-05-26", "close": 5.66, "volume": 6045934.0}, {"date": "2026-05-27", "close": 5.78, "volume": 9743833.0}, {"date": "2026-05-28", "close": 5.99, "volume": 8122793.0}, {"date": "2026-05-29", "close": 5.87, "volume": 7739114.0}, {"date": "2026-06-01", "close": 5.54, "volume": 8323954.0}, {"date": "2026-06-02", "close": 5.43, "volume": 7057109.0}, {"date": "2026-06-03", "close": 5.45, "volume": 5503713.0}, {"date": "2026-06-04", "close": 5.58, "volume": 8167599.0}, {"date": "2026-06-05", "close": 5.56, "volume": 5588696.0}, {"date": "2026-06-08", "close": 5.67, "volume": 5051267.0}, {"date": "2026-06-09", "close": 5.78, "volume": 6998722.0}, {"date": "2026-06-10", "close": 5.7, "volume": 4050654.0}, {"date": "2026-06-11", "close": 6.01, "volume": 5359963.0}, {"date": "2026-06-12", "close": 6.05, "volume": 6842825.0}, {"date": "2026-06-15", "close": 6.02, "volume": 7438449.0}, {"date": "2026-06-16", "close": 5.84, "volume": 6332442.0}, {"date": "2026-06-17", "close": 5.7, "volume": 9201135.0}, {"date": "2026-06-18", "close": 6.06, "volume": 9519113.0}, {"date": "2026-06-22", "close": 5.91, "volume": 5529890.0}, {"date": "2026-06-23", "close": 5.78, "volume": 5122465.0}, {"date": "2026-06-24", "close": 6.06, "volume": 10460060.0}, {"date": "2026-06-25", "close": 6.08, "volume": 9389111.0}, {"date": "2026-06-26", "close": 6.3, "volume": 40244810.0}, {"date": "2026-06-29", "close": 6.19, "volume": 9508815.0}, {"date": "2026-06-30", "close": 6.39, "volume": 9941839.0}, {"date": "2026-07-01", "close": 6.58, "volume": 6286907.0}, {"date": "2026-07-02", "close": 6.63, "volume": 7690757.0}, {"date": "2026-07-06", "close": 6.81, "volume": 8684467.0}, {"date": "2026-07-07", "close": 6.74, "volume": 6554924.0}, {"date": "2026-07-08", "close": 6.47, "volume": 7187188.0}, {"date": "2026-07-09", "close": 6.59, "volume": 5136070.0}, {"date": "2026-07-10", "close": 6.79, "volume": 5817355.0}, {"date": "2026-07-13", "close": 6.75, "volume": 6557528.0}, {"date": "2026-07-14", "close": 6.61, "volume": 5049957.0}, {"date": "2026-07-15", "close": 6.85, "volume": 14136410.0}, {"date": "2026-07-16", "close": 7.25, "volume": 9219262.0}, {"date": "2026-07-17", "close": 7.43, "volume": 7467384.0}, {"date": "2026-07-20", "close": 7.28, "volume": 5723778.0}, {"date": "2026-07-21", "close": 7.37, "volume": 6453644.0}, {"date": "2026-07-22", "close": 7.26, "volume": 6342163.0}, {"date": "2026-07-23", "close": 6.74, "volume": 10023560.0}, {"date": "2026-07-24", "close": 7.03, "volume": 7647969.0}], "refreshing": true}