{"ticker": "UEIC", "overview": {"cik": "101984", "ticker": "UEIC", "name": "UNIVERSAL ELECTRONICS INC", "industry": "Household Audio & Video Equipment", "country": "United States", "sic": "3651", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-383017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000101984-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000101984-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000101984-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000101984-26-000124", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058096", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0000921895-26-002238", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350864", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0000101984-26-000119", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0000101984-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002074", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056433", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0000921895-26-002032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000101984-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000101984-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000101984-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000101984-26-000099", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000101984-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001443284-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001228146-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000101984-26-000082", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1599156.1316, "net": -1599156.1316, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-09-03"}, "metrics": {"ticker": "UEIC", "has_prices": true, "as_of": "2026-07-24", "last": 4.525, "prev_close": 4.55, "change": -0.024999999999999467, "change_pct": -0.005494505494505378, "session_volume": 4780.0, "vwap_5": 4.527441654852821, "vwap_20": 4.64956886225677, "vwap_60": 4.226639887168323, "vwap_250": 4.045023560383365, "high_52w": 4.77, "low_52w": 2.76, "avg_volume_20": 32058.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002536", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "TORO 18 HOLDINGS LLC moves to a 8.6% activist stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/0000921895-26-002536-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "13DG-0001193125-26-383017", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Household Audio & Video Equipment", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 13.2% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-383017-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "0001628280-26-060744", "src": "INSIDERS", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 211649.9536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider sells $212K of UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/000162828026060744/0001628280-26-060744-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0000101984-26-000128", "src": "INSIDERS", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Wade Michael Jenke", "who_key": "Jenke Wade Michael", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO files routine paperwork on UEIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033151/000010198426000128/0000101984-26-000128-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0000101984-26-000130", "src": "INSIDERS", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Joseph Lee Haughawout", "who_key": "Haughawout Joseph Lee", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on UEIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150469/000010198426000130/0000101984-26-000130-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0000101984-26-000129", "src": "INSIDERS", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Sui Man Ho", "who_key": "HO SUI MAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CFO files routine paperwork on UEIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087725/000010198426000129/0000101984-26-000129-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001628280-26-058096", "src": "INSIDERS", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 343066.178, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Big holder trims $343K of UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/000162828026058096/0001628280-26-058096-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "13DG-0001193125-26-350864", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Household Audio & Video Equipment", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.1% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350864-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000921895-26-002074", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "TORO 18 HOLDINGS LLC moves to a 10.4% activist stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/0000921895-26-002074-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001628280-26-056433", "src": "INSIDERS", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1044440.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "A 10% owner cashes out $1M of UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/000162828026056433/0001628280-26-056433-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0001019432-26-000009", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Leviticus Partners LP moves to a 4.9% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001019432-26-000008", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Leviticus Partners LP takes a 5.1% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002536", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "TORO 18 HOLDINGS LLC moves to a 8.6% activist stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/0000921895-26-002536-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "13DG-0001193125-26-383017", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Household Audio & Video Equipment", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 13.2% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-383017-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "13DG-0001193125-26-350864", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Household Audio & Video Equipment", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.1% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350864-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000921895-26-002074", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "TORO 18 HOLDINGS LLC moves to a 10.4% activist stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/0000921895-26-002074-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001019432-26-000009", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Leviticus Partners LP moves to a 4.9% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001019432-26-000008", "src": "13DG", "ticker": "UEIC", "cik": "101984", "company": "UNIVERSAL ELECTRONICS INC", "company_raw": "UNIVERSAL ELECTRONICS INC", "who": "Leviticus Partners LP", "who_key": "Leviticus Partners LP", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Leviticus Partners LP takes a 5.1% passive stake in UEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1019432/0001019432-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Universal Electronics Inc. - Common Stock", "new_value": "UNIVERSAL ELECTRONICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000101984", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000101984", "applied": 1, "detected_at": "2026-10-28T09:29:12.393996"}]}, "key_people": [{"who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1599156.1316, "net": -1599156.1316, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 211649.9536, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/000162828026060744/0001628280-26-060744-index.htm"}, {"action": "SELL", "amount": 343066.178, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/000162828026058096/0001628280-26-058096-index.htm"}, {"action": "SELL", "amount": 1044440.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/000162828026056433/0001628280-26-056433-index.htm"}], "latest": {"action": "SELL", "amount": 211649.9536, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970265/000162828026060744/0001628280-26-060744-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1044440.0}, {"date": "2026-08-19", "net": -343066.178}, {"date": "2026-09-03", "net": -211649.9536}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-383017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000101984-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000101984-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000101984-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000101984-26-000124", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058096", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0000921895-26-002238", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350864", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0000101984-26-000119", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0000101984-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002074", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056433", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0000921895-26-002032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000101984-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000101984-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000101984-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000101984-26-000099", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000101984-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000101984-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001443284-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001228146-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000101984-26-000082", "price_sensitive": false}], "performance": {"ticker": "UEIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 44.25, "volume": 32514.0}, {"date": "2021-07-28", "close": 45.36, "volume": 32744.0}, {"date": "2021-07-29", "close": 46.59, "volume": 67953.0}, {"date": "2021-07-30", "close": 46.74, "volume": 33745.0}, {"date": "2021-08-02", "close": 46.37, "volume": 48956.0}, {"date": "2021-08-03", "close": 46.7, "volume": 55661.0}, {"date": "2021-08-04", "close": 44.61, "volume": 22468.0}, {"date": "2021-08-05", "close": 44.72, "volume": 46190.0}, {"date": "2021-08-06", "close": 48.03, "volume": 68864.0}, {"date": "2021-08-09", "close": 47.85, "volume": 61522.0}, {"date": "2021-08-10", "close": 48.16, "volume": 45162.0}, {"date": "2021-08-11", "close": 48.7, "volume": 192662.0}, {"date": "2021-08-12", "close": 50.08, "volume": 57692.0}, {"date": "2021-08-13", "close": 49.77, "volume": 35270.0}, {"date": "2021-08-16", "close": 49.24, "volume": 58788.0}, {"date": "2021-08-17", "close": 48.49, "volume": 33119.0}, {"date": "2021-08-18", "close": 48.47, "volume": 40995.0}, {"date": "2021-08-19", "close": 49.25, "volume": 66787.0}, {"date": "2021-08-20", "close": 50.46, "volume": 77756.0}, {"date": "2021-08-23", "close": 50.95, "volume": 52251.0}, {"date": "2021-08-24", "close": 50.22, "volume": 34010.0}, {"date": "2021-08-25", "close": 49.48, "volume": 47318.0}, {"date": "2021-08-26", "close": 49.37, "volume": 39417.0}, {"date": "2021-08-27", "close": 50.82, "volume": 57524.0}, {"date": "2021-08-30", "close": 50.42, "volume": 43355.0}, {"date": "2021-08-31", "close": 50.52, "volume": 46811.0}, {"date": "2021-09-01", "close": 50.49, "volume": 45661.0}, {"date": "2021-09-02", "close": 51.75, "volume": 44928.0}, {"date": "2021-09-03", "close": 51.94, "volume": 52882.0}, {"date": "2021-09-07", "close": 51.62, "volume": 54311.0}, {"date": "2021-09-08", "close": 51.09, "volume": 91776.0}, {"date": "2021-09-09", "close": 50.47, "volume": 54354.0}, {"date": "2021-09-10", "close": 50.07, "volume": 61020.0}, {"date": "2021-09-13", "close": 50.66, "volume": 52351.0}, {"date": "2021-09-14", "close": 49.87, "volume": 51640.0}, {"date": "2021-09-15", "close": 50.45, "volume": 60741.0}, {"date": "2021-09-16", "close": 50.81, "volume": 54492.0}, {"date": "2021-09-17", "close": 51.31, "volume": 269064.0}, {"date": "2021-09-20", "close": 49.18, "volume": 53051.0}, {"date": "2021-09-21", "close": 48.32, "volume": 37549.0}, {"date": "2021-09-22", "close": 49.65, "volume": 34544.0}, {"date": "2021-09-23", "close": 50.46, "volume": 46516.0}, {"date": "2021-09-24", "close": 50.48, "volume": 55492.0}, {"date": "2021-09-27", "close": 50.92, "volume": 45346.0}, {"date": "2021-09-28", "close": 49.69, "volume": 54734.0}, {"date": "2021-09-29", "close": 49.69, "volume": 29318.0}, {"date": "2021-09-30", "close": 49.25, "volume": 30627.0}, {"date": "2021-10-01", "close": 49.81, "volume": 71665.0}, {"date": "2021-10-04", "close": 49.77, "volume": 43781.0}, {"date": "2021-10-05", "close": 49.93, "volume": 37961.0}, {"date": "2021-10-06", "close": 49.62, "volume": 33943.0}, {"date": "2021-10-07", "close": 49.5, "volume": 88904.0}, {"date": "2021-10-08", "close": 48.36, "volume": 43619.0}, {"date": "2021-10-11", "close": 47.44, "volume": 32712.0}, {"date": "2021-10-12", "close": 46.47, "volume": 38389.0}, {"date": "2021-10-13", "close": 46.04, "volume": 59907.0}, {"date": "2021-10-14", "close": 46.07, "volume": 33452.0}, {"date": "2021-10-15", "close": 45.65, "volume": 44982.0}, {"date": "2021-10-18", "close": 45.94, "volume": 66009.0}, {"date": "2021-10-19", "close": 46.05, "volume": 37037.0}, {"date": "2021-10-20", "close": 44.92, "volume": 46045.0}, {"date": "2021-10-21", "close": 43.81, "volume": 63257.0}, {"date": "2021-10-22", "close": 43.79, "volume": 41354.0}, {"date": "2021-10-25", "close": 43.35, "volume": 63453.0}, {"date": "2021-10-26", "close": 42.36, "volume": 54110.0}, {"date": "2021-10-27", "close": 40.86, "volume": 61360.0}, {"date": "2021-10-28", "close": 41.22, "volume": 40866.0}, {"date": "2021-10-29", "close": 41.18, "volume": 50816.0}, {"date": "2021-11-01", "close": 42.66, "volume": 89089.0}, {"date": "2021-11-02", "close": 42.37, "volume": 67384.0}, {"date": "2021-11-03", "close": 43.46, "volume": 67290.0}, {"date": "2021-11-04", "close": 42.78, "volume": 66682.0}, {"date": "2021-11-05", "close": 35.7, "volume": 318139.0}, {"date": "2021-11-08", "close": 36.67, "volume": 225246.0}, {"date": "2021-11-09", "close": 37.76, "volume": 147626.0}, {"date": "2021-11-10", "close": 38.22, "volume": 155928.0}, {"date": "2021-11-11", "close": 38.67, "volume": 49602.0}, {"date": "2021-11-12", "close": 39.52, "volume": 73154.0}, {"date": "2021-11-15", "close": 40.3, "volume": 85399.0}, {"date": "2021-11-16", "close": 40.7, "volume": 47585.0}, {"date": "2021-11-17", "close": 39.42, "volume": 58084.0}, {"date": "2021-11-18", "close": 38.75, "volume": 71417.0}, {"date": "2021-11-19", "close": 39.25, "volume": 50589.0}, {"date": "2021-11-22", "close": 39.32, "volume": 66711.0}, {"date": "2021-11-23", "close": 38.6, "volume": 71139.0}, {"date": "2021-11-24", "close": 38.26, "volume": 29615.0}, {"date": "2021-11-26", "close": 37.56, "volume": 45411.0}, {"date": "2021-11-29", "close": 36.56, "volume": 70046.0}, {"date": "2021-11-30", "close": 36.2, "volume": 77780.0}, {"date": "2021-12-01", "close": 36.44, "volume": 72036.0}, {"date": "2021-12-02", "close": 37.08, "volume": 48637.0}, {"date": "2021-12-03", "close": 36.73, "volume": 76507.0}, {"date": "2021-12-06", "close": 38.15, "volume": 63802.0}, {"date": "2021-12-07", "close": 38.58, "volume": 70519.0}, {"date": "2021-12-08", "close": 39.38, "volume": 48667.0}, {"date": "2021-12-09", "close": 38.63, "volume": 48833.0}, {"date": "2021-12-10", "close": 37.85, "volume": 47582.0}, {"date": "2021-12-13", "close": 37.14, "volume": 68874.0}, {"date": "2021-12-14", "close": 37.42, "volume": 54977.0}, {"date": "2021-12-15", "close": 40.51, "volume": 164558.0}, {"date": "2021-12-16", "close": 39.95, "volume": 87985.0}, {"date": "2021-12-17", "close": 40.06, "volume": 457961.0}, {"date": "2021-12-20", "close": 39.3, "volume": 61674.0}, {"date": "2021-12-21", "close": 40.2, "volume": 49276.0}, {"date": "2021-12-22", "close": 40.63, "volume": 35240.0}, {"date": "2021-12-23", "close": 41.32, "volume": 55575.0}, {"date": "2021-12-27", "close": 41.3, "volume": 39709.0}, {"date": "2021-12-28", "close": 41.2, "volume": 33470.0}, {"date": "2021-12-29", "close": 41.14, "volume": 33786.0}, {"date": "2021-12-30", "close": 40.81, "volume": 31189.0}, {"date": "2021-12-31", "close": 40.75, "volume": 18755.0}, {"date": "2022-01-03", "close": 40.64, "volume": 91216.0}, {"date": "2022-01-04", "close": 40.83, "volume": 53774.0}, {"date": "2022-01-05", "close": 40.22, "volume": 59692.0}, {"date": "2022-01-06", "close": 39.31, "volume": 37167.0}, {"date": "2022-01-07", "close": 38.74, "volume": 47258.0}, {"date": "2022-01-10", "close": 38.91, "volume": 39997.0}, {"date": "2022-01-11", "close": 39.02, "volume": 31431.0}, {"date": "2022-01-12", "close": 38.15, "volume": 33949.0}, {"date": "2022-01-13", "close": 39.04, "volume": 165834.0}, {"date": "2022-01-14", "close": 39.17, "volume": 41107.0}, {"date": "2022-01-18", "close": 37.23, "volume": 37546.0}, {"date": "2022-01-19", "close": 36.51, "volume": 35758.0}, {"date": "2022-01-20", "close": 35.34, "volume": 38110.0}, {"date": "2022-01-21", "close": 35.01, "volume": 52070.0}, {"date": "2022-01-24", "close": 36.14, "volume": 51585.0}, {"date": "2022-01-25", "close": 35.38, "volume": 43648.0}, {"date": "2022-01-26", "close": 34.42, "volume": 35040.0}, {"date": "2022-01-27", "close": 34.0, "volume": 36753.0}, {"date": "2022-01-28", "close": 34.58, "volume": 28778.0}, {"date": "2022-01-31", "close": 35.49, "volume": 39998.0}, {"date": "2022-02-01", "close": 35.67, "volume": 42318.0}, {"date": "2022-02-02", "close": 35.16, "volume": 32092.0}, {"date": "2022-02-03", "close": 33.89, "volume": 28583.0}, {"date": "2022-02-04", "close": 33.8, "volume": 42593.0}, {"date": "2022-02-07", "close": 34.4, "volume": 55610.0}, {"date": "2022-02-08", "close": 35.06, "volume": 27753.0}, {"date": "2022-02-09", "close": 35.35, "volume": 49494.0}, {"date": "2022-02-10", "close": 34.33, "volume": 137438.0}, {"date": "2022-02-11", "close": 35.55, "volume": 80850.0}, {"date": "2022-02-14", "close": 34.86, "volume": 35924.0}, {"date": "2022-02-15", "close": 35.44, "volume": 25932.0}, {"date": "2022-02-16", "close": 36.51, "volume": 51814.0}, {"date": "2022-02-17", "close": 36.11, "volume": 79625.0}, {"date": "2022-02-18", "close": 29.9, "volume": 166830.0}, {"date": "2022-02-22", "close": 31.39, "volume": 93719.0}, {"date": "2022-02-23", "close": 31.73, "volume": 91639.0}, {"date": "2022-02-24", "close": 33.5, "volume": 74462.0}, {"date": "2022-02-25", "close": 33.26, "volume": 45280.0}, {"date": "2022-02-28", "close": 33.23, "volume": 65214.0}, {"date": "2022-03-01", "close": 32.59, "volume": 85111.0}, {"date": "2022-03-02", "close": 33.5, "volume": 43750.0}, {"date": "2022-03-03", "close": 32.86, "volume": 34827.0}, {"date": "2022-03-04", "close": 32.81, "volume": 39070.0}, {"date": "2022-03-07", "close": 32.24, "volume": 48567.0}, {"date": "2022-03-08", "close": 32.21, "volume": 44783.0}, {"date": "2022-03-09", "close": 32.24, "volume": 75700.0}, {"date": "2022-03-10", "close": 32.58, "volume": 39093.0}, {"date": "2022-03-11", "close": 31.66, "volume": 56338.0}, {"date": "2022-03-14", "close": 31.84, "volume": 99900.0}, {"date": "2022-03-15", "close": 32.05, "volume": 83289.0}, {"date": "2022-03-16", "close": 32.76, "volume": 56277.0}, {"date": "2022-03-17", "close": 33.5, "volume": 28269.0}, {"date": "2022-03-18", "close": 33.92, "volume": 127692.0}, {"date": "2022-03-21", "close": 33.6, "volume": 47529.0}, {"date": "2022-03-22", "close": 34.22, "volume": 44002.0}, {"date": "2022-03-23", "close": 33.71, "volume": 76596.0}, {"date": "2022-03-24", "close": 32.04, "volume": 76592.0}, {"date": "2022-03-25", "close": 32.07, "volume": 103104.0}, {"date": "2022-03-28", "close": 32.09, "volume": 46561.0}, {"date": "2022-03-29", "close": 32.13, "volume": 88492.0}, {"date": "2022-03-30", "close": 31.2, "volume": 40765.0}, {"date": "2022-03-31", "close": 31.24, "volume": 56903.0}, {"date": "2022-04-01", "close": 31.43, "volume": 62677.0}, {"date": "2022-04-04", "close": 31.41, "volume": 35270.0}, {"date": "2022-04-05", "close": 30.65, "volume": 59283.0}, {"date": "2022-04-06", "close": 29.98, "volume": 60955.0}, {"date": "2022-04-07", "close": 30.01, "volume": 51356.0}, {"date": "2022-04-08", "close": 29.71, "volume": 41140.0}, {"date": "2022-04-11", "close": 29.34, "volume": 57726.0}, {"date": "2022-04-12", "close": 29.95, "volume": 48399.0}, {"date": "2022-04-13", "close": 30.33, "volume": 33400.0}, {"date": "2022-04-14", "close": 29.88, "volume": 43149.0}, {"date": "2022-04-18", "close": 30.08, "volume": 40041.0}, {"date": "2022-04-19", "close": 30.1, "volume": 46908.0}, {"date": "2022-04-20", "close": 29.93, "volume": 27078.0}, {"date": "2022-04-21", "close": 30.04, "volume": 38905.0}, {"date": "2022-04-22", "close": 30.03, "volume": 45667.0}, {"date": "2022-04-25", "close": 29.99, "volume": 45536.0}, {"date": "2022-04-26", "close": 29.08, "volume": 48558.0}, {"date": "2022-04-27", "close": 28.95, "volume": 59039.0}, {"date": "2022-04-28", "close": 29.99, "volume": 43107.0}, {"date": "2022-04-29", "close": 29.5, "volume": 64184.0}, {"date": "2022-05-02", "close": 29.9, "volume": 64772.0}, {"date": "2022-05-03", "close": 29.25, "volume": 47574.0}, {"date": "2022-05-04", "close": 29.59, "volume": 27212.0}, {"date": "2022-05-05", "close": 27.37, "volume": 40256.0}, {"date": "2022-05-06", "close": 27.82, "volume": 81235.0}, {"date": "2022-05-09", "close": 27.96, "volume": 57216.0}, {"date": "2022-05-10", "close": 27.43, "volume": 50797.0}, {"date": "2022-05-11", "close": 26.4, "volume": 56858.0}, {"date": "2022-05-12", "close": 27.17, "volume": 42779.0}, {"date": "2022-05-13", "close": 27.58, "volume": 41113.0}, {"date": "2022-05-16", "close": 26.95, "volume": 39846.0}, {"date": "2022-05-17", "close": 27.94, "volume": 29455.0}, {"date": "2022-05-18", "close": 27.2, "volume": 54978.0}, {"date": "2022-05-19", "close": 26.87, "volume": 65738.0}, {"date": "2022-05-20", "close": 26.52, "volume": 55919.0}, {"date": "2022-05-23", "close": 26.87, "volume": 48931.0}, {"date": "2022-05-24", "close": 26.38, "volume": 34062.0}, {"date": "2022-05-25", "close": 26.67, "volume": 43061.0}, {"date": "2022-05-26", "close": 26.62, "volume": 36273.0}, {"date": "2022-05-27", "close": 26.93, "volume": 32310.0}, {"date": "2022-05-31", "close": 26.8, "volume": 82249.0}, {"date": "2022-06-01", "close": 27.1, "volume": 40605.0}, {"date": "2022-06-02", "close": 27.68, "volume": 32287.0}, {"date": "2022-06-03", "close": 26.91, "volume": 27376.0}, {"date": "2022-06-06", "close": 27.11, "volume": 92919.0}, {"date": "2022-06-07", "close": 27.48, "volume": 40307.0}, {"date": "2022-06-08", "close": 27.42, "volume": 29846.0}, {"date": "2022-06-09", "close": 27.49, "volume": 36359.0}, {"date": "2022-06-10", "close": 26.46, "volume": 35220.0}, {"date": "2022-06-13", "close": 26.05, "volume": 87753.0}, {"date": "2022-06-14", "close": 26.6, "volume": 77707.0}, {"date": "2022-06-15", "close": 26.5, "volume": 48435.0}, {"date": "2022-06-16", "close": 24.28, "volume": 66939.0}, {"date": "2022-06-17", "close": 25.38, "volume": 187198.0}, {"date": "2022-06-21", "close": 25.9, "volume": 52453.0}, {"date": "2022-06-22", "close": 26.03, "volume": 31828.0}, {"date": "2022-06-23", "close": 26.79, "volume": 27999.0}, {"date": "2022-06-24", "close": 28.08, "volume": 166780.0}, {"date": "2022-06-27", "close": 27.3, "volume": 55120.0}, {"date": "2022-06-28", "close": 26.27, "volume": 51882.0}, {"date": "2022-06-29", "close": 26.09, "volume": 45372.0}, {"date": "2022-06-30", "close": 25.57, "volume": 38975.0}, {"date": "2022-07-01", "close": 26.01, "volume": 52183.0}, {"date": "2022-07-05", "close": 26.35, "volume": 74569.0}, {"date": "2022-07-06", "close": 25.73, "volume": 32476.0}, {"date": "2022-07-07", "close": 25.73, "volume": 41288.0}, {"date": "2022-07-08", "close": 25.68, "volume": 36192.0}, {"date": "2022-07-11", "close": 24.16, "volume": 36777.0}, {"date": "2022-07-12", "close": 24.7, "volume": 62516.0}, {"date": "2022-07-13", "close": 24.52, "volume": 33770.0}, {"date": "2022-07-14", "close": 23.78, "volume": 37673.0}, {"date": "2022-07-15", "close": 24.95, "volume": 49451.0}, {"date": "2022-07-18", "close": 24.89, "volume": 52704.0}, {"date": "2022-07-19", "close": 26.15, "volume": 55362.0}, {"date": "2022-07-20", "close": 27.38, "volume": 69416.0}, {"date": "2022-07-21", "close": 27.7, "volume": 44271.0}, {"date": "2022-07-22", "close": 26.99, "volume": 36934.0}, {"date": "2022-07-25", "close": 27.35, "volume": 46603.0}, {"date": "2022-07-26", "close": 26.86, "volume": 27312.0}, {"date": "2022-07-27", "close": 26.72, "volume": 27894.0}, {"date": "2022-07-28", "close": 27.32, "volume": 23162.0}, {"date": "2022-07-29", "close": 27.75, "volume": 34423.0}, {"date": "2022-08-01", "close": 28.49, "volume": 44139.0}, {"date": "2022-08-02", "close": 28.32, "volume": 35164.0}, {"date": "2022-08-03", "close": 28.69, "volume": 34672.0}, {"date": "2022-08-04", "close": 28.29, "volume": 29767.0}, {"date": "2022-08-05", "close": 25.86, "volume": 97800.0}, {"date": "2022-08-08", "close": 25.79, "volume": 71938.0}, {"date": "2022-08-09", "close": 24.14, "volume": 67210.0}, {"date": "2022-08-10", "close": 24.27, "volume": 50623.0}, {"date": "2022-08-11", "close": 24.65, "volume": 31328.0}, {"date": "2022-08-12", "close": 24.53, "volume": 91581.0}, {"date": "2022-08-15", "close": 24.87, "volume": 36223.0}, {"date": "2022-08-16", "close": 24.53, "volume": 25908.0}, {"date": "2022-08-17", "close": 24.04, "volume": 33140.0}, {"date": "2022-08-18", "close": 24.84, "volume": 42957.0}, {"date": "2022-08-19", "close": 24.92, "volume": 65186.0}, {"date": "2022-08-22", "close": 24.12, "volume": 28556.0}, {"date": "2022-08-23", "close": 23.53, "volume": 24596.0}, {"date": "2022-08-24", "close": 23.23, "volume": 23085.0}, {"date": "2022-08-25", "close": 23.64, "volume": 45529.0}, {"date": "2022-08-26", "close": 23.02, "volume": 24870.0}, {"date": "2022-08-29", "close": 22.73, "volume": 38865.0}, {"date": "2022-08-30", "close": 22.62, "volume": 25276.0}, {"date": "2022-08-31", "close": 22.23, "volume": 39467.0}, {"date": "2022-09-01", "close": 21.85, "volume": 50460.0}, {"date": "2022-09-02", "close": 21.21, "volume": 24936.0}, {"date": "2022-09-06", "close": 20.16, "volume": 125627.0}, {"date": "2022-09-07", "close": 19.99, "volume": 57990.0}, {"date": "2022-09-08", "close": 20.19, "volume": 36930.0}, {"date": "2022-09-09", "close": 20.07, "volume": 38045.0}, {"date": "2022-09-12", "close": 21.36, "volume": 75608.0}, {"date": "2022-09-13", "close": 21.01, "volume": 62149.0}, {"date": "2022-09-14", "close": 21.14, "volume": 61661.0}, {"date": "2022-09-15", "close": 19.53, "volume": 69055.0}, {"date": "2022-09-16", "close": 19.58, "volume": 250813.0}, {"date": "2022-09-19", "close": 19.75, "volume": 42399.0}, {"date": "2022-09-20", "close": 19.28, "volume": 33715.0}, {"date": "2022-09-21", "close": 18.88, "volume": 37209.0}, {"date": "2022-09-22", "close": 19.01, "volume": 61222.0}, {"date": "2022-09-23", "close": 19.26, "volume": 67041.0}, {"date": "2022-09-26", "close": 19.47, "volume": 52687.0}, {"date": "2022-09-27", "close": 19.59, "volume": 37732.0}, {"date": "2022-09-28", "close": 19.85, "volume": 34901.0}, {"date": "2022-09-29", "close": 19.91, "volume": 92377.0}, {"date": "2022-09-30", "close": 19.67, "volume": 78894.0}, {"date": "2022-10-03", "close": 19.83, "volume": 49418.0}, {"date": "2022-10-04", "close": 19.5, "volume": 44557.0}, {"date": "2022-10-05", "close": 19.39, "volume": 33052.0}, {"date": "2022-10-06", "close": 18.64, "volume": 36255.0}, {"date": "2022-10-07", "close": 17.1, "volume": 64249.0}, {"date": "2022-10-10", "close": 17.49, "volume": 54465.0}, {"date": "2022-10-11", "close": 17.26, "volume": 41588.0}, {"date": "2022-10-12", "close": 17.11, "volume": 38423.0}, {"date": "2022-10-13", "close": 17.51, "volume": 46952.0}, {"date": "2022-10-14", "close": 17.36, "volume": 25266.0}, {"date": "2022-10-17", "close": 18.03, "volume": 53400.0}, {"date": "2022-10-18", "close": 18.11, "volume": 25704.0}, {"date": "2022-10-19", "close": 17.56, "volume": 37064.0}, {"date": "2022-10-20", "close": 17.6, "volume": 38206.0}, {"date": "2022-10-21", "close": 18.06, "volume": 41873.0}, {"date": "2022-10-24", "close": 18.82, "volume": 27968.0}, {"date": "2022-10-25", "close": 19.42, "volume": 36268.0}, {"date": "2022-10-26", "close": 19.74, "volume": 24281.0}, {"date": "2022-10-27", "close": 19.64, "volume": 39296.0}, {"date": "2022-10-28", "close": 20.43, "volume": 43738.0}, {"date": "2022-10-31", "close": 20.41, "volume": 58316.0}, {"date": "2022-11-01", "close": 20.97, "volume": 27087.0}, {"date": "2022-11-02", "close": 20.58, "volume": 36969.0}, {"date": "2022-11-03", "close": 20.42, "volume": 27529.0}, {"date": "2022-11-04", "close": 22.3, "volume": 43419.0}, {"date": "2022-11-07", "close": 22.17, "volume": 30810.0}, {"date": "2022-11-08", "close": 21.87, "volume": 34111.0}, {"date": "2022-11-09", "close": 21.27, "volume": 38269.0}, {"date": "2022-11-10", "close": 21.93, "volume": 44456.0}, {"date": "2022-11-11", "close": 22.24, "volume": 56983.0}, {"date": "2022-11-14", "close": 21.89, "volume": 45678.0}, {"date": "2022-11-15", "close": 22.9, "volume": 41013.0}, {"date": "2022-11-16", "close": 22.05, "volume": 43438.0}, {"date": "2022-11-17", "close": 22.5, "volume": 39648.0}, {"date": "2022-11-18", "close": 22.11, "volume": 65670.0}, {"date": "2022-11-21", "close": 22.06, "volume": 101348.0}, {"date": "2022-11-22", "close": 21.96, "volume": 57830.0}, {"date": "2022-11-23", "close": 21.97, "volume": 47015.0}, {"date": "2022-11-25", "close": 22.48, "volume": 15411.0}, {"date": "2022-11-28", "close": 22.18, "volume": 41857.0}, {"date": "2022-11-29", "close": 22.12, "volume": 38147.0}, {"date": "2022-11-30", "close": 21.87, "volume": 294012.0}, {"date": "2022-12-01", "close": 23.44, "volume": 70890.0}, {"date": "2022-12-02", "close": 23.01, "volume": 48033.0}, {"date": "2022-12-05", "close": 22.94, "volume": 58976.0}, {"date": "2022-12-06", "close": 22.52, "volume": 73222.0}, {"date": "2022-12-07", "close": 21.98, "volume": 45326.0}, {"date": "2022-12-08", "close": 21.97, "volume": 44086.0}, {"date": "2022-12-09", "close": 22.21, "volume": 43270.0}, {"date": "2022-12-12", "close": 22.24, "volume": 64512.0}, {"date": "2022-12-13", "close": 23.0, "volume": 58202.0}, {"date": "2022-12-14", "close": 22.97, "volume": 26359.0}, {"date": "2022-12-15", "close": 21.75, "volume": 45824.0}, {"date": "2022-12-16", "close": 21.76, "volume": 218183.0}, {"date": "2022-12-19", "close": 21.33, "volume": 37768.0}, {"date": "2022-12-20", "close": 21.29, "volume": 22946.0}, {"date": "2022-12-21", "close": 20.97, "volume": 36112.0}, {"date": "2022-12-22", "close": 20.91, "volume": 31177.0}, {"date": "2022-12-23", "close": 20.88, "volume": 23714.0}, {"date": "2022-12-27", "close": 20.73, "volume": 26023.0}, {"date": "2022-12-28", "close": 20.17, "volume": 32567.0}, {"date": "2022-12-29", "close": 20.81, "volume": 32097.0}, {"date": "2022-12-30", "close": 20.81, "volume": 31692.0}, {"date": "2023-01-03", "close": 21.16, "volume": 34808.0}, {"date": "2023-01-04", "close": 21.07, "volume": 53141.0}, {"date": "2023-01-05", "close": 21.37, "volume": 41244.0}, {"date": "2023-01-06", "close": 22.36, "volume": 54485.0}, {"date": "2023-01-09", "close": 23.36, "volume": 23178.0}, {"date": "2023-01-10", "close": 23.72, "volume": 36079.0}, {"date": "2023-01-11", "close": 23.78, "volume": 25187.0}, {"date": "2023-01-12", "close": 23.78, "volume": 33856.0}, {"date": "2023-01-13", "close": 23.68, "volume": 23687.0}, {"date": "2023-01-17", "close": 22.62, "volume": 39059.0}, {"date": "2023-01-18", "close": 22.37, "volume": 22218.0}, {"date": "2023-01-19", "close": 22.1, "volume": 22246.0}, {"date": "2023-01-20", "close": 22.37, "volume": 29732.0}, {"date": "2023-01-23", "close": 22.55, "volume": 29687.0}, {"date": "2023-01-24", "close": 22.37, "volume": 20604.0}, {"date": "2023-01-25", "close": 22.59, "volume": 16545.0}, {"date": "2023-01-26", "close": 22.47, "volume": 39193.0}, {"date": "2023-01-27", "close": 22.71, "volume": 52386.0}, {"date": "2023-01-30", "close": 22.48, "volume": 22372.0}, {"date": "2023-01-31", "close": 23.43, "volume": 33698.0}, {"date": "2023-02-01", "close": 24.5, "volume": 64001.0}, {"date": "2023-02-02", "close": 25.63, "volume": 29537.0}, {"date": "2023-02-03", "close": 25.29, "volume": 54435.0}, {"date": "2023-02-06", "close": 24.79, "volume": 35829.0}, {"date": "2023-02-07", "close": 25.55, "volume": 35763.0}, {"date": "2023-02-08", "close": 24.77, "volume": 29254.0}, {"date": "2023-02-09", "close": 24.38, "volume": 43390.0}, {"date": "2023-02-10", "close": 24.31, "volume": 32153.0}, {"date": "2023-02-13", "close": 24.94, "volume": 18550.0}, {"date": "2023-02-14", "close": 24.3, "volume": 31379.0}, {"date": "2023-02-15", "close": 24.37, "volume": 40478.0}, {"date": "2023-02-16", "close": 24.45, "volume": 37965.0}, {"date": "2023-02-17", "close": 16.38, "volume": 567629.0}, {"date": "2023-02-21", "close": 14.81, "volume": 370790.0}, {"date": "2023-02-22", "close": 14.29, "volume": 149203.0}, {"date": "2023-02-23", "close": 14.14, "volume": 119273.0}, {"date": "2023-02-24", "close": 13.5, "volume": 107163.0}, {"date": "2023-02-27", "close": 13.15, "volume": 126859.0}, {"date": "2023-02-28", "close": 12.72, "volume": 173747.0}, {"date": "2023-03-01", "close": 12.18, "volume": 171536.0}, {"date": "2023-03-02", "close": 11.98, "volume": 158671.0}, {"date": "2023-03-03", "close": 12.14, "volume": 188050.0}, {"date": "2023-03-06", "close": 11.24, "volume": 494343.0}, {"date": "2023-03-07", "close": 10.65, "volume": 305748.0}, {"date": "2023-03-08", "close": 10.44, "volume": 512178.0}, {"date": "2023-03-09", "close": 9.86, "volume": 360466.0}, {"date": "2023-03-10", "close": 9.56, "volume": 366673.0}, {"date": "2023-03-13", "close": 9.06, "volume": 437700.0}, {"date": "2023-03-14", "close": 9.56, "volume": 812618.0}, {"date": "2023-03-15", "close": 10.14, "volume": 626737.0}, {"date": "2023-03-16", "close": 9.78, "volume": 323333.0}, {"date": "2023-03-17", "close": 9.57, "volume": 3117564.0}, {"date": "2023-03-20", "close": 9.33, "volume": 345225.0}, {"date": "2023-03-21", "close": 9.43, "volume": 355372.0}, {"date": "2023-03-22", "close": 8.94, "volume": 255358.0}, {"date": "2023-03-23", "close": 9.02, "volume": 317036.0}, {"date": "2023-03-24", "close": 9.38, "volume": 407634.0}, {"date": "2023-03-27", "close": 9.58, "volume": 361678.0}, {"date": "2023-03-28", "close": 9.39, "volume": 202551.0}, {"date": "2023-03-29", "close": 9.78, "volume": 204332.0}, {"date": "2023-03-30", "close": 9.82, "volume": 136622.0}, {"date": "2023-03-31", "close": 10.14, "volume": 306053.0}, {"date": "2023-04-03", "close": 10.29, "volume": 259105.0}, {"date": "2023-04-04", "close": 9.89, "volume": 141039.0}, {"date": "2023-04-05", "close": 9.86, "volume": 130636.0}, {"date": "2023-04-06", "close": 9.97, "volume": 94416.0}, {"date": "2023-04-10", "close": 9.74, "volume": 133287.0}, {"date": "2023-04-11", "close": 9.65, "volume": 163367.0}, {"date": "2023-04-12", "close": 9.79, "volume": 146561.0}, {"date": "2023-04-13", "close": 10.13, "volume": 126854.0}, {"date": "2023-04-14", "close": 10.16, "volume": 194168.0}, {"date": "2023-04-17", "close": 10.46, "volume": 314451.0}, {"date": "2023-04-18", "close": 10.1, "volume": 231709.0}, {"date": "2023-04-19", "close": 10.11, "volume": 190276.0}, {"date": "2023-04-20", "close": 10.0, "volume": 267203.0}, {"date": "2023-04-21", "close": 10.13, "volume": 199371.0}, {"date": "2023-04-24", "close": 10.19, "volume": 136449.0}, {"date": "2023-04-25", "close": 10.14, "volume": 129970.0}, {"date": "2023-04-26", "close": 10.15, "volume": 111963.0}, {"date": "2023-04-27", "close": 10.16, "volume": 104566.0}, {"date": "2023-04-28", "close": 10.05, "volume": 88473.0}, {"date": "2023-05-01", "close": 9.89, "volume": 89467.0}, {"date": "2023-05-02", "close": 10.11, "volume": 142452.0}, {"date": "2023-05-03", "close": 10.33, "volume": 156995.0}, {"date": "2023-05-04", "close": 10.35, "volume": 110350.0}, {"date": "2023-05-05", "close": 8.9, "volume": 409834.0}, {"date": "2023-05-08", "close": 8.81, "volume": 221612.0}, {"date": "2023-05-09", "close": 8.39, "volume": 244027.0}, {"date": "2023-05-10", "close": 8.44, "volume": 161355.0}, {"date": "2023-05-11", "close": 8.48, "volume": 119982.0}, {"date": "2023-05-12", "close": 8.34, "volume": 190857.0}, {"date": "2023-05-15", "close": 8.45, "volume": 107285.0}, {"date": "2023-05-16", "close": 8.35, "volume": 143015.0}, {"date": "2023-05-17", "close": 8.67, "volume": 130319.0}, {"date": "2023-05-18", "close": 8.94, "volume": 105863.0}, {"date": "2023-05-19", "close": 9.03, "volume": 150006.0}, {"date": "2023-05-22", "close": 9.4, "volume": 135348.0}, {"date": "2023-05-23", "close": 9.61, "volume": 102179.0}, {"date": "2023-05-24", "close": 9.08, "volume": 58407.0}, {"date": "2023-05-25", "close": 8.68, "volume": 75177.0}, {"date": "2023-05-26", "close": 8.56, "volume": 79288.0}, {"date": "2023-05-30", "close": 8.39, "volume": 95242.0}, {"date": "2023-05-31", "close": 8.07, "volume": 100532.0}, {"date": "2023-06-01", "close": 8.08, "volume": 113431.0}, {"date": "2023-06-02", "close": 8.38, "volume": 186389.0}, {"date": "2023-06-05", "close": 8.25, "volume": 186596.0}, {"date": "2023-06-06", "close": 8.91, "volume": 127584.0}, {"date": "2023-06-07", "close": 9.4, "volume": 184948.0}, {"date": "2023-06-08", "close": 8.99, "volume": 117973.0}, {"date": "2023-06-09", "close": 8.72, "volume": 92566.0}, {"date": "2023-06-12", "close": 8.9, "volume": 140839.0}, {"date": "2023-06-13", "close": 8.86, "volume": 183259.0}, {"date": "2023-06-14", "close": 8.59, "volume": 66124.0}, {"date": "2023-06-15", "close": 8.36, "volume": 136477.0}, {"date": "2023-06-16", "close": 7.98, "volume": 379810.0}, {"date": "2023-06-20", "close": 8.15, "volume": 213887.0}, {"date": "2023-06-21", "close": 8.51, "volume": 162651.0}, {"date": "2023-06-22", "close": 8.34, "volume": 189376.0}, {"date": "2023-06-23", "close": 9.14, "volume": 2030184.0}, {"date": "2023-06-26", "close": 9.35, "volume": 207442.0}, {"date": "2023-06-27", "close": 9.66, "volume": 281261.0}, {"date": "2023-06-28", "close": 9.65, "volume": 102609.0}, {"date": "2023-06-29", "close": 9.96, "volume": 139372.0}, {"date": "2023-06-30", "close": 9.62, "volume": 124964.0}, {"date": "2023-07-03", "close": 10.39, "volume": 86937.0}, {"date": "2023-07-05", "close": 10.4, "volume": 128330.0}, {"date": "2023-07-06", "close": 10.1, "volume": 97446.0}, {"date": "2023-07-07", "close": 10.38, "volume": 61622.0}, {"date": "2023-07-10", "close": 10.24, "volume": 67068.0}, {"date": "2023-07-11", "close": 10.09, "volume": 111398.0}, {"date": "2023-07-12", "close": 10.68, "volume": 91724.0}, {"date": "2023-07-13", "close": 10.72, "volume": 114174.0}, {"date": "2023-07-14", "close": 10.79, "volume": 61632.0}, {"date": "2023-07-17", "close": 10.75, "volume": 117911.0}, {"date": "2023-07-18", "close": 10.98, "volume": 60188.0}, {"date": "2023-07-19", "close": 11.05, "volume": 64653.0}, {"date": "2023-07-20", "close": 11.07, "volume": 68125.0}, {"date": "2023-07-21", "close": 11.01, "volume": 69632.0}, {"date": "2023-07-24", "close": 11.18, "volume": 95378.0}, {"date": "2023-07-25", "close": 10.98, "volume": 71140.0}, {"date": "2023-07-26", "close": 11.49, "volume": 87953.0}, {"date": "2023-07-27", "close": 11.46, "volume": 187640.0}, {"date": "2023-07-28", "close": 11.43, "volume": 79105.0}, {"date": "2023-07-31", "close": 11.17, "volume": 65066.0}, {"date": "2023-08-01", "close": 11.66, "volume": 83800.0}, {"date": "2023-08-02", "close": 11.62, "volume": 72078.0}, {"date": "2023-08-03", "close": 11.14, "volume": 52657.0}, {"date": "2023-08-04", "close": 10.95, "volume": 102216.0}, {"date": "2023-08-07", "close": 10.92, "volume": 103594.0}, {"date": "2023-08-08", "close": 10.71, "volume": 87863.0}, {"date": "2023-08-09", "close": 10.68, "volume": 73945.0}, {"date": "2023-08-10", "close": 9.78, "volume": 191513.0}, {"date": "2023-08-11", "close": 9.48, "volume": 62369.0}, {"date": "2023-08-14", "close": 9.81, "volume": 92025.0}, {"date": "2023-08-15", "close": 9.53, "volume": 169259.0}, {"date": "2023-08-16", "close": 9.25, "volume": 38153.0}, {"date": "2023-08-17", "close": 9.29, "volume": 59088.0}, {"date": "2023-08-18", "close": 9.33, "volume": 45163.0}, {"date": "2023-08-21", "close": 9.56, "volume": 87368.0}, {"date": "2023-08-22", "close": 9.31, "volume": 75871.0}, {"date": "2023-08-23", "close": 9.38, "volume": 46520.0}, {"date": "2023-08-24", "close": 9.04, "volume": 81923.0}, {"date": "2023-08-25", "close": 8.89, "volume": 37309.0}, {"date": "2023-08-28", "close": 8.79, "volume": 38622.0}, {"date": "2023-08-29", "close": 8.85, "volume": 51388.0}, {"date": "2023-08-30", "close": 8.84, "volume": 43838.0}, {"date": "2023-08-31", "close": 8.9, "volume": 68515.0}, {"date": "2023-09-01", "close": 8.95, "volume": 36231.0}, {"date": "2023-09-05", "close": 8.96, "volume": 96712.0}, {"date": "2023-09-06", "close": 8.92, "volume": 92710.0}, {"date": "2023-09-07", "close": 9.04, "volume": 75158.0}, {"date": "2023-09-08", "close": 8.71, "volume": 52372.0}, {"date": "2023-09-11", "close": 8.87, "volume": 44499.0}, {"date": "2023-09-12", "close": 8.88, "volume": 57449.0}, {"date": "2023-09-13", "close": 8.45, "volume": 51201.0}, {"date": "2023-09-14", "close": 9.05, "volume": 69076.0}, {"date": "2023-09-15", "close": 8.51, "volume": 211401.0}, {"date": "2023-09-18", "close": 9.3, "volume": 84752.0}, {"date": "2023-09-19", "close": 9.23, "volume": 48819.0}, {"date": "2023-09-20", "close": 9.19, "volume": 34634.0}, {"date": "2023-09-21", "close": 9.19, "volume": 54301.0}, {"date": "2023-09-22", "close": 9.27, "volume": 77690.0}, {"date": "2023-09-25", "close": 9.05, "volume": 43085.0}, {"date": "2023-09-26", "close": 8.65, "volume": 45566.0}, {"date": "2023-09-27", "close": 8.88, "volume": 62047.0}, {"date": "2023-09-28", "close": 8.99, "volume": 42066.0}, {"date": "2023-09-29", "close": 9.05, "volume": 38520.0}, {"date": "2023-10-02", "close": 8.9, "volume": 44320.0}, {"date": "2023-10-03", "close": 8.87, "volume": 31446.0}, {"date": "2023-10-04", "close": 8.97, "volume": 46453.0}, {"date": "2023-10-05", "close": 9.0, "volume": 55208.0}, {"date": "2023-10-06", "close": 8.58, "volume": 46435.0}, {"date": "2023-10-09", "close": 8.22, "volume": 41414.0}, {"date": "2023-10-10", "close": 8.31, "volume": 38411.0}, {"date": "2023-10-11", "close": 8.25, "volume": 29588.0}, {"date": "2023-10-12", "close": 7.99, "volume": 55508.0}, {"date": "2023-10-13", "close": 7.81, "volume": 60075.0}, {"date": "2023-10-16", "close": 8.23, "volume": 78539.0}, {"date": "2023-10-17", "close": 8.51, "volume": 50889.0}, {"date": "2023-10-18", "close": 8.37, "volume": 30776.0}, {"date": "2023-10-19", "close": 8.61, "volume": 48581.0}, {"date": "2023-10-20", "close": 8.52, "volume": 53037.0}, {"date": "2023-10-23", "close": 8.24, "volume": 64460.0}, {"date": "2023-10-24", "close": 8.16, "volume": 60012.0}, {"date": "2023-10-25", "close": 7.86, "volume": 55899.0}, {"date": "2023-10-26", "close": 7.62, "volume": 42028.0}, {"date": "2023-10-27", "close": 7.54, "volume": 125705.0}, {"date": "2023-10-30", "close": 7.64, "volume": 37042.0}, {"date": "2023-10-31", "close": 7.85, "volume": 35016.0}, {"date": "2023-11-01", "close": 7.86, "volume": 41275.0}, {"date": "2023-11-02", "close": 7.85, "volume": 26010.0}, {"date": "2023-11-03", "close": 8.68, "volume": 83300.0}, {"date": "2023-11-06", "close": 8.05, "volume": 56593.0}, {"date": "2023-11-07", "close": 8.27, "volume": 87120.0}, {"date": "2023-11-08", "close": 8.47, "volume": 97965.0}, {"date": "2023-11-09", "close": 8.47, "volume": 47692.0}, {"date": "2023-11-10", "close": 8.41, "volume": 33768.0}, {"date": "2023-11-13", "close": 8.36, "volume": 44198.0}, {"date": "2023-11-14", "close": 8.97, "volume": 91003.0}, {"date": "2023-11-15", "close": 8.91, "volume": 81561.0}, {"date": "2023-11-16", "close": 8.49, "volume": 43626.0}, {"date": "2023-11-17", "close": 8.5, "volume": 34868.0}, {"date": "2023-11-20", "close": 8.13, "volume": 28633.0}, {"date": "2023-11-21", "close": 7.96, "volume": 32358.0}, {"date": "2023-11-22", "close": 7.48, "volume": 45657.0}, {"date": "2023-11-24", "close": 7.49, "volume": 29638.0}, {"date": "2023-11-27", "close": 7.47, "volume": 100691.0}, {"date": "2023-11-28", "close": 7.5, "volume": 101873.0}, {"date": "2023-11-29", "close": 7.89, "volume": 68714.0}, {"date": "2023-11-30", "close": 7.79, "volume": 36587.0}, {"date": "2023-12-01", "close": 7.77, "volume": 50328.0}, {"date": "2023-12-04", "close": 7.77, "volume": 115282.0}, {"date": "2023-12-05", "close": 7.72, "volume": 37631.0}, {"date": "2023-12-06", "close": 7.6, "volume": 49023.0}, {"date": "2023-12-07", "close": 7.59, "volume": 33292.0}, {"date": "2023-12-08", "close": 7.68, "volume": 39090.0}, {"date": "2023-12-11", "close": 7.56, "volume": 164610.0}, {"date": "2023-12-12", "close": 7.32, "volume": 61855.0}, {"date": "2023-12-13", "close": 7.74, "volume": 78736.0}, {"date": "2023-12-14", "close": 8.25, "volume": 85196.0}, {"date": "2023-12-15", "close": 8.27, "volume": 276074.0}, {"date": "2023-12-18", "close": 8.23, "volume": 26641.0}, {"date": "2023-12-19", "close": 8.26, "volume": 51222.0}, {"date": "2023-12-20", "close": 8.15, "volume": 40162.0}, {"date": "2023-12-21", "close": 8.27, "volume": 11779.0}, {"date": "2023-12-22", "close": 8.17, "volume": 37659.0}, {"date": "2023-12-26", "close": 8.38, "volume": 30953.0}, {"date": "2023-12-27", "close": 8.46, "volume": 86501.0}, {"date": "2023-12-28", "close": 9.24, "volume": 76738.0}, {"date": "2023-12-29", "close": 9.39, "volume": 58514.0}, {"date": "2024-01-02", "close": 9.53, "volume": 51303.0}, {"date": "2024-01-03", "close": 9.11, "volume": 56108.0}, {"date": "2024-01-04", "close": 8.85, "volume": 28276.0}, {"date": "2024-01-05", "close": 8.77, "volume": 47501.0}, {"date": "2024-01-08", "close": 9.39, "volume": 23002.0}, {"date": "2024-01-09", "close": 8.75, "volume": 43452.0}, {"date": "2024-01-10", "close": 8.66, "volume": 33031.0}, {"date": "2024-01-11", "close": 9.09, "volume": 53488.0}, {"date": "2024-01-12", "close": 9.09, "volume": 86856.0}, {"date": "2024-01-16", "close": 9.01, "volume": 44187.0}, {"date": "2024-01-17", "close": 8.58, "volume": 64356.0}, {"date": "2024-01-18", "close": 8.19, "volume": 84967.0}, {"date": "2024-01-19", "close": 8.81, "volume": 95648.0}, {"date": "2024-01-22", "close": 9.56, "volume": 45564.0}, {"date": "2024-01-23", "close": 9.78, "volume": 84057.0}, {"date": "2024-01-24", "close": 9.0, "volume": 41555.0}, {"date": "2024-01-25", "close": 9.21, "volume": 28955.0}, {"date": "2024-01-26", "close": 9.24, "volume": 40174.0}, {"date": "2024-01-29", "close": 9.07, "volume": 19710.0}, {"date": "2024-01-30", "close": 8.98, "volume": 29514.0}, {"date": "2024-01-31", "close": 8.87, "volume": 36099.0}, {"date": "2024-02-01", "close": 8.73, "volume": 29909.0}, {"date": "2024-02-02", "close": 8.58, "volume": 54928.0}, {"date": "2024-02-05", "close": 8.54, "volume": 18262.0}, {"date": "2024-02-06", "close": 8.65, "volume": 48056.0}, {"date": "2024-02-07", "close": 8.38, "volume": 28628.0}, {"date": "2024-02-08", "close": 8.58, "volume": 32730.0}, {"date": "2024-02-09", "close": 8.66, "volume": 14244.0}, {"date": "2024-02-12", "close": 8.46, "volume": 37625.0}, {"date": "2024-02-13", "close": 8.44, "volume": 40434.0}, {"date": "2024-02-14", "close": 8.71, "volume": 24839.0}, {"date": "2024-02-15", "close": 8.89, "volume": 37188.0}, {"date": "2024-02-16", "close": 8.98, "volume": 63609.0}, {"date": "2024-02-20", "close": 8.4, "volume": 55976.0}, {"date": "2024-02-21", "close": 8.4, "volume": 33245.0}, {"date": "2024-02-22", "close": 8.35, "volume": 87239.0}, {"date": "2024-02-23", "close": 8.46, "volume": 78073.0}, {"date": "2024-02-26", "close": 8.86, "volume": 25713.0}, {"date": "2024-02-27", "close": 8.7, "volume": 20869.0}, {"date": "2024-02-28", "close": 8.5, "volume": 22445.0}, {"date": "2024-02-29", "close": 8.79, "volume": 19724.0}, {"date": "2024-03-01", "close": 8.66, "volume": 29010.0}, {"date": "2024-03-04", "close": 8.62, "volume": 66153.0}, {"date": "2024-03-05", "close": 8.49, "volume": 23988.0}, {"date": "2024-03-06", "close": 8.25, "volume": 34443.0}, {"date": "2024-03-07", "close": 8.46, "volume": 33419.0}, {"date": "2024-03-08", "close": 8.59, "volume": 44088.0}, {"date": "2024-03-11", "close": 8.21, "volume": 55825.0}, {"date": "2024-03-12", "close": 8.56, "volume": 33807.0}, {"date": "2024-03-13", "close": 8.65, "volume": 19417.0}, {"date": "2024-03-14", "close": 9.12, "volume": 46198.0}, {"date": "2024-03-15", "close": 9.5, "volume": 148208.0}, {"date": "2024-03-18", "close": 9.6, "volume": 35551.0}, {"date": "2024-03-19", "close": 10.06, "volume": 38667.0}, {"date": "2024-03-20", "close": 10.0, "volume": 39686.0}, {"date": "2024-03-21", "close": 10.06, "volume": 98328.0}, {"date": "2024-03-22", "close": 10.06, "volume": 32410.0}, {"date": "2024-03-25", "close": 10.16, "volume": 23660.0}, {"date": "2024-03-26", "close": 10.0, "volume": 35569.0}, {"date": "2024-03-27", "close": 10.13, "volume": 38324.0}, {"date": "2024-03-28", "close": 10.01, "volume": 27109.0}, {"date": "2024-04-01", "close": 10.02, "volume": 23063.0}, {"date": "2024-04-02", "close": 9.99, "volume": 47124.0}, {"date": "2024-04-03", "close": 10.04, "volume": 20192.0}, {"date": "2024-04-04", "close": 10.06, "volume": 28634.0}, {"date": "2024-04-05", "close": 10.1, "volume": 19429.0}, {"date": "2024-04-08", "close": 10.1, "volume": 48443.0}, {"date": "2024-04-09", "close": 10.6, "volume": 56856.0}, {"date": "2024-04-10", "close": 10.57, "volume": 25735.0}, {"date": "2024-04-11", "close": 10.59, "volume": 41360.0}, {"date": "2024-04-12", "close": 9.97, "volume": 43745.0}, {"date": "2024-04-15", "close": 10.18, "volume": 35183.0}, {"date": "2024-04-16", "close": 10.44, "volume": 57922.0}, {"date": "2024-04-17", "close": 10.36, "volume": 26598.0}, {"date": "2024-04-18", "close": 10.21, "volume": 36549.0}, {"date": "2024-04-19", "close": 10.08, "volume": 52404.0}, {"date": "2024-04-22", "close": 9.74, "volume": 18681.0}, {"date": "2024-04-23", "close": 9.74, "volume": 27425.0}, {"date": "2024-04-24", "close": 9.8, "volume": 20330.0}, {"date": "2024-04-25", "close": 9.71, "volume": 29826.0}, {"date": "2024-04-26", "close": 10.23, "volume": 36124.0}, {"date": "2024-04-29", "close": 10.47, "volume": 36203.0}, {"date": "2024-04-30", "close": 11.29, "volume": 87941.0}, {"date": "2024-05-01", "close": 10.94, "volume": 28570.0}, {"date": "2024-05-02", "close": 11.19, "volume": 31794.0}, {"date": "2024-05-03", "close": 11.22, "volume": 57057.0}, {"date": "2024-05-06", "close": 12.56, "volume": 126483.0}, {"date": "2024-05-07", "close": 13.0, "volume": 88875.0}, {"date": "2024-05-08", "close": 13.65, "volume": 69544.0}, {"date": "2024-05-09", "close": 13.43, "volume": 64777.0}, {"date": "2024-05-10", "close": 12.63, "volume": 53480.0}, {"date": "2024-05-13", "close": 12.8, "volume": 50532.0}, {"date": "2024-05-14", "close": 12.47, "volume": 52719.0}, {"date": "2024-05-15", "close": 12.42, "volume": 20442.0}, {"date": "2024-05-16", "close": 12.0, "volume": 44453.0}, {"date": "2024-05-17", "close": 11.67, "volume": 58945.0}, {"date": "2024-05-20", "close": 11.7, "volume": 69326.0}, {"date": "2024-05-21", "close": 11.74, "volume": 124780.0}, {"date": "2024-05-22", "close": 12.15, "volume": 86620.0}, {"date": "2024-05-23", "close": 12.23, "volume": 33943.0}, {"date": "2024-05-24", "close": 12.32, "volume": 35979.0}, {"date": "2024-05-28", "close": 10.51, "volume": 246561.0}, {"date": "2024-05-29", "close": 10.56, "volume": 67888.0}, {"date": "2024-05-30", "close": 11.39, "volume": 84561.0}, {"date": "2024-05-31", "close": 11.42, "volume": 74755.0}, {"date": "2024-06-03", "close": 11.37, "volume": 66190.0}, {"date": "2024-06-04", "close": 11.73, "volume": 84195.0}, {"date": "2024-06-05", "close": 12.0, "volume": 76192.0}, {"date": "2024-06-06", "close": 11.99, "volume": 139141.0}, {"date": "2024-06-07", "close": 11.72, "volume": 171544.0}, {"date": "2024-06-10", "close": 11.99, "volume": 50956.0}, {"date": "2024-06-11", "close": 11.35, "volume": 257372.0}, {"date": "2024-06-12", "close": 11.45, "volume": 82747.0}, {"date": "2024-06-13", "close": 11.48, "volume": 33354.0}, {"date": "2024-06-14", "close": 11.53, "volume": 97131.0}, {"date": "2024-06-17", "close": 11.45, "volume": 60056.0}, {"date": "2024-06-18", "close": 11.0, "volume": 71688.0}, {"date": "2024-06-20", "close": 11.01, "volume": 61650.0}, {"date": "2024-06-21", "close": 11.34, "volume": 46952.0}, {"date": "2024-06-24", "close": 11.22, "volume": 42153.0}, {"date": "2024-06-25", "close": 11.38, "volume": 27817.0}, {"date": "2024-06-26", "close": 11.38, "volume": 45689.0}, {"date": "2024-06-27", "close": 11.5, "volume": 48780.0}, {"date": "2024-06-28", "close": 11.62, "volume": 50415.0}, {"date": "2024-07-01", "close": 11.22, "volume": 105118.0}, {"date": "2024-07-02", "close": 11.15, "volume": 44648.0}, {"date": "2024-07-03", "close": 11.57, "volume": 25707.0}, {"date": "2024-07-05", "close": 11.32, "volume": 67948.0}, {"date": "2024-07-08", "close": 11.61, "volume": 49890.0}, {"date": "2024-07-09", "close": 11.61, "volume": 63311.0}, {"date": "2024-07-10", "close": 11.52, "volume": 41611.0}, {"date": "2024-07-11", "close": 12.24, "volume": 62242.0}, {"date": "2024-07-12", "close": 12.23, "volume": 41347.0}, {"date": "2024-07-15", "close": 11.98, "volume": 56511.0}, {"date": "2024-07-16", "close": 12.38, "volume": 79424.0}, {"date": "2024-07-17", "close": 12.1, "volume": 84755.0}, {"date": "2024-07-18", "close": 11.92, "volume": 53445.0}, {"date": "2024-07-19", "close": 12.1, "volume": 37127.0}, {"date": "2024-07-22", "close": 12.3, "volume": 33294.0}, {"date": "2024-07-23", "close": 12.05, "volume": 35163.0}, {"date": "2024-07-24", "close": 11.7, "volume": 29735.0}, {"date": "2024-07-25", "close": 11.49, "volume": 87611.0}, {"date": "2024-07-26", "close": 11.72, "volume": 36584.0}, {"date": "2024-07-29", "close": 11.67, "volume": 36779.0}, {"date": "2024-07-30", "close": 11.63, "volume": 32413.0}, {"date": "2024-07-31", "close": 11.89, "volume": 73252.0}, {"date": "2024-08-01", "close": 11.77, "volume": 35731.0}, {"date": "2024-08-02", "close": 11.16, "volume": 30986.0}, {"date": "2024-08-05", "close": 10.68, "volume": 38844.0}, {"date": "2024-08-06", "close": 10.86, "volume": 46811.0}, {"date": "2024-08-07", "close": 10.9, "volume": 21873.0}, {"date": "2024-08-08", "close": 10.86, "volume": 25463.0}, {"date": "2024-08-09", "close": 9.28, "volume": 131957.0}, {"date": "2024-08-12", "close": 9.2, "volume": 89501.0}, {"date": "2024-08-13", "close": 9.18, "volume": 76824.0}, {"date": "2024-08-14", "close": 9.09, "volume": 31030.0}, {"date": "2024-08-15", "close": 9.15, "volume": 26649.0}, {"date": "2024-08-16", "close": 8.93, "volume": 57499.0}, {"date": "2024-08-19", "close": 8.77, "volume": 65493.0}, {"date": "2024-08-20", "close": 8.75, "volume": 52407.0}, {"date": "2024-08-21", "close": 8.57, "volume": 73883.0}, {"date": "2024-08-22", "close": 8.56, "volume": 37369.0}, {"date": "2024-08-23", "close": 8.59, "volume": 33574.0}, {"date": "2024-08-26", "close": 8.5, "volume": 100969.0}, {"date": "2024-08-27", "close": 9.04, "volume": 52322.0}, {"date": "2024-08-28", "close": 9.2, "volume": 60572.0}, {"date": "2024-08-29", "close": 9.22, "volume": 22234.0}, {"date": "2024-08-30", "close": 9.32, "volume": 19463.0}, {"date": "2024-09-03", "close": 9.2, "volume": 52594.0}, {"date": "2024-09-04", "close": 9.03, "volume": 29611.0}, {"date": "2024-09-05", "close": 8.97, "volume": 38672.0}, {"date": "2024-09-06", "close": 9.02, "volume": 33963.0}, {"date": "2024-09-09", "close": 8.45, "volume": 29372.0}, {"date": "2024-09-10", "close": 8.65, "volume": 36904.0}, {"date": "2024-09-11", "close": 8.43, "volume": 55171.0}, {"date": "2024-09-12", "close": 8.56, "volume": 29020.0}, {"date": "2024-09-13", "close": 9.29, "volume": 327341.0}, {"date": "2024-09-16", "close": 8.54, "volume": 523234.0}, {"date": "2024-09-17", "close": 8.8, "volume": 316262.0}, {"date": "2024-09-18", "close": 8.62, "volume": 84351.0}, {"date": "2024-09-19", "close": 8.59, "volume": 79259.0}, {"date": "2024-09-20", "close": 8.76, "volume": 316428.0}, {"date": "2024-09-23", "close": 8.39, "volume": 327233.0}, {"date": "2024-09-24", "close": 8.61, "volume": 110970.0}, {"date": "2024-09-25", "close": 8.49, "volume": 112113.0}, {"date": "2024-09-26", "close": 9.47, "volume": 174658.0}, {"date": "2024-09-27", "close": 9.68, "volume": 110063.0}, {"date": "2024-09-30", "close": 9.23, "volume": 144003.0}, {"date": "2024-10-01", "close": 8.78, "volume": 93171.0}, {"date": "2024-10-02", "close": 8.48, "volume": 121505.0}, {"date": "2024-10-03", "close": 8.5, "volume": 59054.0}, {"date": "2024-10-04", "close": 8.48, "volume": 73361.0}, {"date": "2024-10-07", "close": 8.35, "volume": 78021.0}, {"date": "2024-10-08", "close": 8.42, "volume": 71952.0}, {"date": "2024-10-09", "close": 8.16, "volume": 153941.0}, {"date": "2024-10-10", "close": 8.2, "volume": 94264.0}, {"date": "2024-10-11", "close": 8.23, "volume": 41041.0}, {"date": "2024-10-14", "close": 8.44, "volume": 42039.0}, {"date": "2024-10-15", "close": 8.37, "volume": 53693.0}, {"date": "2024-10-16", "close": 8.22, "volume": 31007.0}, {"date": "2024-10-17", "close": 8.12, "volume": 36097.0}, {"date": "2024-10-18", "close": 8.19, "volume": 37523.0}, {"date": "2024-10-21", "close": 7.95, "volume": 84754.0}, {"date": "2024-10-22", "close": 7.76, "volume": 69169.0}, {"date": "2024-10-23", "close": 7.93, "volume": 70113.0}, {"date": "2024-10-24", "close": 8.16, "volume": 57820.0}, {"date": "2024-10-25", "close": 8.16, "volume": 67121.0}, {"date": "2024-10-28", "close": 8.38, "volume": 57161.0}, {"date": "2024-10-29", "close": 8.42, "volume": 36596.0}, {"date": "2024-10-30", "close": 8.82, "volume": 49547.0}, {"date": "2024-10-31", "close": 8.81, "volume": 45488.0}, {"date": "2024-11-01", "close": 8.35, "volume": 59364.0}, {"date": "2024-11-04", "close": 8.14, "volume": 37345.0}, {"date": "2024-11-05", "close": 8.37, "volume": 28040.0}, {"date": "2024-11-06", "close": 8.43, "volume": 58539.0}, {"date": "2024-11-07", "close": 8.42, "volume": 64324.0}, {"date": "2024-11-08", "close": 11.09, "volume": 191945.0}, {"date": "2024-11-11", "close": 10.98, "volume": 81275.0}, {"date": "2024-11-12", "close": 10.68, "volume": 72896.0}, {"date": "2024-11-13", "close": 10.53, "volume": 41391.0}, {"date": "2024-11-14", "close": 10.71, "volume": 43177.0}, {"date": "2024-11-15", "close": 10.95, "volume": 44495.0}, {"date": "2024-11-18", "close": 11.0, "volume": 68713.0}, {"date": "2024-11-19", "close": 11.4, "volume": 98001.0}, {"date": "2024-11-20", "close": 11.7, "volume": 72678.0}, {"date": "2024-11-21", "close": 11.67, "volume": 72074.0}, {"date": "2024-11-22", "close": 11.33, "volume": 46708.0}, {"date": "2024-11-25", "close": 11.7, "volume": 40537.0}, {"date": "2024-11-26", "close": 11.32, "volume": 35735.0}, {"date": "2024-11-27", "close": 11.44, "volume": 24914.0}, {"date": "2024-11-29", "close": 11.58, "volume": 10359.0}, {"date": "2024-12-02", "close": 12.2, "volume": 64681.0}, {"date": "2024-12-03", "close": 12.24, "volume": 52111.0}, {"date": "2024-12-04", "close": 11.77, "volume": 62963.0}, {"date": "2024-12-05", "close": 11.61, "volume": 58059.0}, {"date": "2024-12-06", "close": 11.71, "volume": 35859.0}, {"date": "2024-12-09", "close": 11.96, "volume": 37867.0}, {"date": "2024-12-10", "close": 11.91, "volume": 59383.0}, {"date": "2024-12-11", "close": 11.7, "volume": 58301.0}, {"date": "2024-12-12", "close": 11.5, "volume": 79216.0}, {"date": "2024-12-13", "close": 11.47, "volume": 55507.0}, {"date": "2024-12-16", "close": 11.64, "volume": 111357.0}, {"date": "2024-12-17", "close": 11.52, "volume": 62569.0}, {"date": "2024-12-18", "close": 11.0, "volume": 42467.0}, {"date": "2024-12-19", "close": 10.9, "volume": 58622.0}, {"date": "2024-12-20", "close": 10.83, "volume": 61604.0}, {"date": "2024-12-23", "close": 10.57, "volume": 45172.0}, {"date": "2024-12-24", "close": 10.51, "volume": 23028.0}, {"date": "2024-12-26", "close": 10.78, "volume": 21633.0}, {"date": "2024-12-27", "close": 10.78, "volume": 38275.0}, {"date": "2024-12-30", "close": 10.85, "volume": 18880.0}, {"date": "2024-12-31", "close": 11.0, "volume": 58744.0}, {"date": "2025-01-02", "close": 10.89, "volume": 29898.0}, {"date": "2025-01-03", "close": 10.72, "volume": 48969.0}, {"date": "2025-01-06", "close": 10.43, "volume": 40546.0}, {"date": "2025-01-07", "close": 10.28, "volume": 48387.0}, {"date": "2025-01-08", "close": 10.22, "volume": 33714.0}, {"date": "2025-01-10", "close": 9.83, "volume": 73533.0}, {"date": "2025-01-13", "close": 9.9, "volume": 68194.0}, {"date": "2025-01-14", "close": 10.04, "volume": 44636.0}, {"date": "2025-01-15", "close": 10.16, "volume": 34495.0}, {"date": "2025-01-16", "close": 10.29, "volume": 36366.0}, {"date": "2025-01-17", "close": 10.56, "volume": 47394.0}, {"date": "2025-01-21", "close": 10.7, "volume": 81785.0}, {"date": "2025-01-22", "close": 10.99, "volume": 44760.0}, {"date": "2025-01-23", "close": 10.76, "volume": 51994.0}, {"date": "2025-01-24", "close": 10.35, "volume": 53167.0}, {"date": "2025-01-27", "close": 10.18, "volume": 58055.0}, {"date": "2025-01-28", "close": 10.26, "volume": 56681.0}, {"date": "2025-01-29", "close": 10.25, "volume": 31561.0}, {"date": "2025-01-30", "close": 10.19, "volume": 42269.0}, {"date": "2025-01-31", "close": 10.0, "volume": 71479.0}, {"date": "2025-02-03", "close": 9.89, "volume": 69978.0}, {"date": "2025-02-04", "close": 10.3, "volume": 61734.0}, {"date": "2025-02-05", "close": 10.34, "volume": 30406.0}, {"date": "2025-02-06", "close": 10.1, "volume": 33125.0}, {"date": "2025-02-07", "close": 9.9, "volume": 32670.0}, {"date": "2025-02-10", "close": 9.5, "volume": 146879.0}, {"date": "2025-02-11", "close": 9.4, "volume": 81142.0}, {"date": "2025-02-12", "close": 9.09, "volume": 68171.0}, {"date": "2025-02-13", "close": 9.76, "volume": 100018.0}, {"date": "2025-02-14", "close": 9.79, "volume": 37750.0}, {"date": "2025-02-18", "close": 9.94, "volume": 80216.0}, {"date": "2025-02-19", "close": 9.65, "volume": 71119.0}, {"date": "2025-02-20", "close": 9.22, "volume": 74158.0}, {"date": "2025-02-21", "close": 8.15, "volume": 270157.0}, {"date": "2025-02-24", "close": 8.46, "volume": 103305.0}, {"date": "2025-02-25", "close": 8.14, "volume": 117844.0}, {"date": "2025-02-26", "close": 8.03, "volume": 96979.0}, {"date": "2025-02-27", "close": 7.94, "volume": 64217.0}, {"date": "2025-02-28", "close": 7.79, "volume": 98720.0}, {"date": "2025-03-03", "close": 7.39, "volume": 144972.0}, {"date": "2025-03-04", "close": 7.16, "volume": 202570.0}, {"date": "2025-03-05", "close": 7.47, "volume": 74515.0}, {"date": "2025-03-06", "close": 7.33, "volume": 67124.0}, {"date": "2025-03-07", "close": 7.35, "volume": 51019.0}, {"date": "2025-03-10", "close": 6.94, "volume": 118447.0}, {"date": "2025-03-11", "close": 6.89, "volume": 93568.0}, {"date": "2025-03-12", "close": 6.98, "volume": 74810.0}, {"date": "2025-03-13", "close": 6.9, "volume": 68213.0}, {"date": "2025-03-14", "close": 6.9, "volume": 80777.0}, {"date": "2025-03-17", "close": 6.89, "volume": 80047.0}, {"date": "2025-03-18", "close": 6.89, "volume": 51045.0}, {"date": "2025-03-19", "close": 6.79, "volume": 47134.0}, {"date": "2025-03-20", "close": 6.6, "volume": 65641.0}, {"date": "2025-03-21", "close": 6.44, "volume": 78119.0}, {"date": "2025-03-24", "close": 6.87, "volume": 118723.0}, {"date": "2025-03-25", "close": 6.56, "volume": 97685.0}, {"date": "2025-03-26", "close": 6.58, "volume": 73974.0}, {"date": "2025-03-27", "close": 6.6, "volume": 50031.0}, {"date": "2025-03-28", "close": 6.16, "volume": 155428.0}, {"date": "2025-03-31", "close": 6.12, "volume": 185601.0}, {"date": "2025-04-01", "close": 6.05, "volume": 117092.0}, {"date": "2025-04-02", "close": 6.44, "volume": 98327.0}, {"date": "2025-04-03", "close": 5.44, "volume": 112410.0}, {"date": "2025-04-04", "close": 5.21, "volume": 137841.0}, {"date": "2025-04-07", "close": 5.14, "volume": 161871.0}, {"date": "2025-04-08", "close": 4.92, "volume": 121918.0}, {"date": "2025-04-09", "close": 5.21, "volume": 103330.0}, {"date": "2025-04-10", "close": 4.93, "volume": 57533.0}, {"date": "2025-04-11", "close": 4.98, "volume": 68623.0}, {"date": "2025-04-14", "close": 5.23, "volume": 78062.0}, {"date": "2025-04-15", "close": 5.06, "volume": 81755.0}, {"date": "2025-04-16", "close": 4.93, "volume": 45022.0}, {"date": "2025-04-17", "close": 4.98, "volume": 70695.0}, {"date": "2025-04-21", "close": 4.7, "volume": 89851.0}, {"date": "2025-04-22", "close": 4.785, "volume": 50860.0}, {"date": "2025-04-23", "close": 4.8, "volume": 44455.0}, {"date": "2025-04-24", "close": 4.87, "volume": 18934.0}, {"date": "2025-04-25", "close": 4.79, "volume": 43827.0}, {"date": "2025-04-28", "close": 4.74, "volume": 44915.0}, {"date": "2025-04-29", "close": 4.76, "volume": 22671.0}, {"date": "2025-04-30", "close": 4.85, "volume": 36582.0}, {"date": "2025-05-01", "close": 4.37, "volume": 107501.0}, {"date": "2025-05-02", "close": 4.44, "volume": 89396.0}, {"date": "2025-05-05", "close": 5.32, "volume": 263816.0}, {"date": "2025-05-06", "close": 5.54, "volume": 95580.0}, {"date": "2025-05-07", "close": 5.845, "volume": 99136.0}, {"date": "2025-05-08", "close": 6.13, "volume": 89337.0}, {"date": "2025-05-09", "close": 6.33, "volume": 143947.0}, {"date": "2025-05-12", "close": 6.68, "volume": 128818.0}, {"date": "2025-05-13", "close": 6.79, "volume": 113094.0}, {"date": "2025-05-14", "close": 7.23, "volume": 69264.0}, {"date": "2025-05-15", "close": 7.31, "volume": 92012.0}, {"date": "2025-05-16", "close": 7.04, "volume": 66868.0}, {"date": "2025-05-19", "close": 7.13, "volume": 93243.0}, {"date": "2025-05-20", "close": 7.05, "volume": 66699.0}, {"date": "2025-05-21", "close": 6.82, "volume": 71627.0}, {"date": "2025-05-22", "close": 6.92, "volume": 19795.0}, {"date": "2025-05-23", "close": 6.55, "volume": 35950.0}, {"date": "2025-05-27", "close": 6.99, "volume": 29145.0}, {"date": "2025-05-28", "close": 6.88, "volume": 18543.0}, {"date": "2025-05-29", "close": 7.06, "volume": 17244.0}, {"date": "2025-05-30", "close": 6.61, "volume": 27822.0}, {"date": "2025-06-02", "close": 6.62, "volume": 58245.0}, {"date": "2025-06-03", "close": 6.78, "volume": 28749.0}, {"date": "2025-06-04", "close": 6.99, "volume": 61578.0}, {"date": "2025-06-05", "close": 6.81, "volume": 18735.0}, {"date": "2025-06-06", "close": 6.76, "volume": 35437.0}, {"date": "2025-06-09", "close": 7.16, "volume": 44706.0}, {"date": "2025-06-10", "close": 7.3, "volume": 30326.0}, {"date": "2025-06-11", "close": 7.19, "volume": 34978.0}, {"date": "2025-06-12", "close": 7.25, "volume": 26049.0}, {"date": "2025-06-13", "close": 7.0, "volume": 24876.0}, {"date": "2025-06-16", "close": 6.95, "volume": 16605.0}, {"date": "2025-06-17", "close": 6.8, "volume": 18574.0}, {"date": "2025-06-18", "close": 6.79, "volume": 17243.0}, {"date": "2025-06-20", "close": 7.0, "volume": 45155.0}, {"date": "2025-06-23", "close": 6.96, "volume": 37224.0}, {"date": "2025-06-24", "close": 6.88, "volume": 26104.0}, {"date": "2025-06-25", "close": 6.68, "volume": 14754.0}, {"date": "2025-06-26", "close": 6.14, "volume": 64077.0}, {"date": "2025-06-27", "close": 6.35, "volume": 54076.0}, {"date": "2025-06-30", "close": 6.62, "volume": 35024.0}, {"date": "2025-07-01", "close": 6.69, "volume": 29833.0}, {"date": "2025-07-02", "close": 6.77, "volume": 10427.0}, {"date": "2025-07-03", "close": 6.95, "volume": 28427.0}, {"date": "2025-07-07", "close": 6.86, "volume": 29013.0}, {"date": "2025-07-08", "close": 6.75, "volume": 42871.0}, {"date": "2025-07-09", "close": 7.23, "volume": 38459.0}, {"date": "2025-07-10", "close": 6.99, "volume": 10439.0}, {"date": "2025-07-11", "close": 6.77, "volume": 23424.0}, {"date": "2025-07-14", "close": 6.85, "volume": 23651.0}, {"date": "2025-07-15", "close": 6.28, "volume": 20295.0}, {"date": "2025-07-16", "close": 6.29, "volume": 22544.0}, {"date": "2025-07-17", "close": 6.51, "volume": 14952.0}, {"date": "2025-07-18", "close": 6.505, "volume": 17550.0}, {"date": "2025-07-21", "close": 6.45, "volume": 30055.0}, {"date": "2025-07-22", "close": 6.48, "volume": 31683.0}, {"date": "2025-07-23", "close": 6.7, "volume": 21235.0}, {"date": "2025-07-24", "close": 6.38, "volume": 36424.0}, {"date": "2025-07-25", "close": 6.31, "volume": 43449.0}, {"date": "2025-07-28", "close": 6.39, "volume": 18348.0}, {"date": "2025-07-29", "close": 6.26, "volume": 18403.0}, {"date": "2025-07-30", "close": 6.13, "volume": 50155.0}, {"date": "2025-07-31", "close": 6.07, "volume": 55847.0}, {"date": "2025-08-01", "close": 6.28, "volume": 47481.0}, {"date": "2025-08-04", "close": 6.42, "volume": 68509.0}, {"date": "2025-08-05", "close": 6.43, "volume": 29401.0}, {"date": "2025-08-06", "close": 6.32, "volume": 9709.0}, {"date": "2025-08-07", "close": 6.03, "volume": 39190.0}, {"date": "2025-08-08", "close": 5.0, "volume": 234766.0}, {"date": "2025-08-11", "close": 4.77, "volume": 389029.0}, {"date": "2025-08-12", "close": 5.09, "volume": 151799.0}, {"date": "2025-08-13", "close": 4.9, "volume": 88224.0}, {"date": "2025-08-14", "close": 4.54, "volume": 316391.0}, {"date": "2025-08-15", "close": 4.51, "volume": 88290.0}, {"date": "2025-08-18", "close": 4.69, "volume": 84381.0}, {"date": "2025-08-19", "close": 4.6, "volume": 47255.0}, {"date": "2025-08-20", "close": 4.5, "volume": 34532.0}, {"date": "2025-08-21", "close": 4.57, "volume": 70958.0}, {"date": "2025-08-22", "close": 4.84, "volume": 71603.0}, {"date": "2025-08-25", "close": 4.93, "volume": 111659.0}, {"date": "2025-08-26", "close": 5.16, "volume": 133714.0}, {"date": "2025-08-27", "close": 5.0, "volume": 60890.0}, {"date": "2025-08-28", "close": 4.91, "volume": 23326.0}, {"date": "2025-08-29", "close": 4.855, "volume": 142025.0}, {"date": "2025-09-02", "close": 4.8, "volume": 104818.0}, {"date": "2025-09-03", "close": 4.76, "volume": 141345.0}, {"date": "2025-09-04", "close": 4.85, "volume": 63494.0}, {"date": "2025-09-05", "close": 4.8, "volume": 64083.0}, {"date": "2025-09-08", "close": 4.8, "volume": 31092.0}, {"date": "2025-09-09", "close": 4.77, "volume": 32447.0}, {"date": "2025-09-10", "close": 4.71, "volume": 69995.0}, {"date": "2025-09-11", "close": 4.8, "volume": 29762.0}, {"date": "2025-09-12", "close": 4.67, "volume": 56777.0}, {"date": "2025-09-15", "close": 4.79, "volume": 74843.0}, {"date": "2025-09-16", "close": 4.64, "volume": 39327.0}, {"date": "2025-09-17", "close": 4.47, "volume": 90932.0}, {"date": "2025-09-18", "close": 4.7, "volume": 87491.0}, {"date": "2025-09-19", "close": 4.59, "volume": 65665.0}, {"date": "2025-09-22", "close": 4.51, "volume": 73816.0}, {"date": "2025-09-23", "close": 4.53, "volume": 67183.0}, {"date": "2025-09-24", "close": 4.5, "volume": 53539.0}, {"date": "2025-09-25", "close": 4.86, "volume": 46837.0}, {"date": "2025-09-26", "close": 5.04, "volume": 141913.0}, {"date": "2025-09-29", "close": 4.88, "volume": 77448.0}, {"date": "2025-09-30", "close": 4.66, "volume": 41229.0}, {"date": "2025-10-01", "close": 4.69, "volume": 25804.0}, {"date": "2025-10-02", "close": 4.71, "volume": 18581.0}, {"date": "2025-10-03", "close": 4.68, "volume": 37578.0}, {"date": "2025-10-06", "close": 4.62, "volume": 91415.0}, {"date": "2025-10-07", "close": 4.58, "volume": 30185.0}, {"date": "2025-10-08", "close": 4.66, "volume": 27313.0}, {"date": "2025-10-09", "close": 4.625, "volume": 26507.0}, {"date": "2025-10-10", "close": 4.33, "volume": 139921.0}, {"date": "2025-10-13", "close": 4.45, "volume": 216876.0}, {"date": "2025-10-14", "close": 4.62, "volume": 58386.0}, {"date": "2025-10-15", "close": 4.53, "volume": 63670.0}, {"date": "2025-10-16", "close": 4.49, "volume": 44207.0}, {"date": "2025-10-17", "close": 4.34, "volume": 41321.0}, {"date": "2025-10-20", "close": 4.38, "volume": 87747.0}, {"date": "2025-10-21", "close": 4.33, "volume": 65357.0}, {"date": "2025-10-22", "close": 4.33, "volume": 156867.0}, {"date": "2025-10-23", "close": 4.37, "volume": 66951.0}, {"date": "2025-10-24", "close": 4.37, "volume": 30322.0}, {"date": "2025-10-27", "close": 4.34, "volume": 50439.0}, {"date": "2025-10-28", "close": 4.16, "volume": 53858.0}, {"date": "2025-10-29", "close": 3.99, "volume": 165296.0}, {"date": "2025-10-30", "close": 3.9, "volume": 68279.0}, {"date": "2025-10-31", "close": 3.89, "volume": 37240.0}, {"date": "2025-11-03", "close": 3.84, "volume": 57954.0}, {"date": "2025-11-04", "close": 3.65, "volume": 179868.0}, {"date": "2025-11-05", "close": 3.52, "volume": 117353.0}, {"date": "2025-11-06", "close": 3.32, "volume": 170107.0}, {"date": "2025-11-07", "close": 3.58, "volume": 215095.0}, {"date": "2025-11-10", "close": 3.13, "volume": 231155.0}, {"date": "2025-11-11", "close": 3.07, "volume": 223558.0}, {"date": "2025-11-12", "close": 3.13, "volume": 192587.0}, {"date": "2025-11-13", "close": 2.97, "volume": 177877.0}, {"date": "2025-11-14", "close": 2.97, "volume": 235346.0}, {"date": "2025-11-17", "close": 2.96, "volume": 174758.0}, {"date": "2025-11-18", "close": 2.78, "volume": 195105.0}, {"date": "2025-11-19", "close": 2.81, "volume": 198717.0}, {"date": "2025-11-20", "close": 2.76, "volume": 119451.0}, {"date": "2025-11-21", "close": 3.13, "volume": 94284.0}, {"date": "2025-11-24", "close": 3.23, "volume": 122468.0}, {"date": "2025-11-25", "close": 3.28, "volume": 66410.0}, {"date": "2025-11-26", "close": 3.32, "volume": 154510.0}, {"date": "2025-11-28", "close": 3.31, "volume": 14671.0}, {"date": "2025-12-01", "close": 3.21, "volume": 43365.0}, {"date": "2025-12-02", "close": 3.24, "volume": 108708.0}, {"date": "2025-12-03", "close": 3.33, "volume": 59526.0}, {"date": "2025-12-04", "close": 3.28, "volume": 58528.0}, {"date": "2025-12-05", "close": 3.24, "volume": 52419.0}, {"date": "2025-12-08", "close": 3.14, "volume": 144119.0}, {"date": "2025-12-09", "close": 3.22, "volume": 154562.0}, {"date": "2025-12-10", "close": 3.32, "volume": 45979.0}, {"date": "2025-12-11", "close": 3.31, "volume": 33160.0}, {"date": "2025-12-12", "close": 3.27, "volume": 78268.0}, {"date": "2025-12-15", "close": 3.12, "volume": 136817.0}, {"date": "2025-12-16", "close": 3.25, "volume": 81273.0}, {"date": "2025-12-17", "close": 3.18, "volume": 66455.0}, {"date": "2025-12-18", "close": 3.15, "volume": 71994.0}, {"date": "2025-12-19", "close": 3.15, "volume": 39118.0}, {"date": "2025-12-22", "close": 3.11, "volume": 85649.0}, {"date": "2025-12-23", "close": 3.04, "volume": 79046.0}, {"date": "2025-12-24", "close": 3.14, "volume": 19203.0}, {"date": "2025-12-26", "close": 3.12, "volume": 12345.0}, {"date": "2025-12-29", "close": 3.13, "volume": 127576.0}, {"date": "2025-12-30", "close": 3.19, "volume": 117096.0}, {"date": "2025-12-31", "close": 3.61, "volume": 214134.0}, {"date": "2026-01-02", "close": 3.63, "volume": 127667.0}, {"date": "2026-01-05", "close": 3.65, "volume": 50493.0}, {"date": "2026-01-06", "close": 3.63, "volume": 63384.0}, {"date": "2026-01-07", "close": 3.54, "volume": 150401.0}, {"date": "2026-01-08", "close": 3.57, "volume": 67486.0}, {"date": "2026-01-09", "close": 3.59, "volume": 59653.0}, {"date": "2026-01-12", "close": 3.64, "volume": 42569.0}, {"date": "2026-01-13", "close": 3.72, "volume": 98993.0}, {"date": "2026-01-14", "close": 3.82, "volume": 83960.0}, {"date": "2026-01-15", "close": 4.0, "volume": 80614.0}, {"date": "2026-01-16", "close": 3.96, "volume": 99901.0}, {"date": "2026-01-20", "close": 3.85, "volume": 80398.0}, {"date": "2026-01-21", "close": 3.86, "volume": 47592.0}, {"date": "2026-01-22", "close": 4.08, "volume": 32806.0}, {"date": "2026-01-23", "close": 4.01, "volume": 32494.0}, {"date": "2026-01-26", "close": 4.0, "volume": 29565.0}, {"date": "2026-01-27", "close": 4.02, "volume": 24948.0}, {"date": "2026-01-28", "close": 4.05, "volume": 17595.0}, {"date": "2026-01-29", "close": 3.97, "volume": 88927.0}, {"date": "2026-01-30", "close": 3.95, "volume": 62658.0}, {"date": "2026-02-02", "close": 3.91, "volume": 94130.0}, {"date": "2026-02-03", "close": 3.9, "volume": 54189.0}, {"date": "2026-02-04", "close": 3.98, "volume": 32072.0}, {"date": "2026-02-05", "close": 3.93, "volume": 97881.0}, {"date": "2026-02-06", "close": 3.99, "volume": 84061.0}, {"date": "2026-02-09", "close": 4.2, "volume": 61536.0}, {"date": "2026-02-10", "close": 4.25, "volume": 72828.0}, {"date": "2026-02-11", "close": 4.09, "volume": 44912.0}, {"date": "2026-02-12", "close": 4.15, "volume": 80343.0}, {"date": "2026-02-13", "close": 4.12, "volume": 34035.0}, {"date": "2026-02-17", "close": 4.27, "volume": 75002.0}, {"date": "2026-02-18", "close": 4.08, "volume": 67329.0}, {"date": "2026-02-19", "close": 4.08, "volume": 19947.0}, {"date": "2026-02-20", "close": 4.12, "volume": 23251.0}, {"date": "2026-02-23", "close": 3.98, "volume": 22748.0}, {"date": "2026-02-24", "close": 3.94, "volume": 17541.0}, {"date": "2026-02-25", "close": 3.93, "volume": 19361.0}, {"date": "2026-02-26", "close": 3.89, "volume": 81545.0}, {"date": "2026-02-27", "close": 3.77, "volume": 67976.0}, {"date": "2026-03-02", "close": 3.86, "volume": 34315.0}, {"date": "2026-03-03", "close": 3.76, "volume": 31729.0}, {"date": "2026-03-04", "close": 3.9, "volume": 20633.0}, {"date": "2026-03-05", "close": 3.83, "volume": 33543.0}, {"date": "2026-03-06", "close": 3.83, "volume": 26887.0}, {"date": "2026-03-09", "close": 3.69, "volume": 130122.0}, {"date": "2026-03-10", "close": 3.62, "volume": 54691.0}, {"date": "2026-03-11", "close": 3.59, "volume": 68535.0}, {"date": "2026-03-12", "close": 3.66, "volume": 213434.0}, {"date": "2026-03-13", "close": 4.32, "volume": 342720.0}, {"date": "2026-03-16", "close": 4.15, "volume": 117034.0}, {"date": "2026-03-17", "close": 4.23, "volume": 49442.0}, {"date": "2026-03-18", "close": 4.32, "volume": 131944.0}, {"date": "2026-03-19", "close": 4.23, "volume": 34567.0}, {"date": "2026-03-20", "close": 4.25, "volume": 186103.0}, {"date": "2026-03-23", "close": 4.36, "volume": 24674.0}, {"date": "2026-03-24", "close": 4.49, "volume": 44145.0}, {"date": "2026-03-25", "close": 4.33, "volume": 24970.0}, {"date": "2026-03-26", "close": 4.25, "volume": 31081.0}, {"date": "2026-03-27", "close": 4.18, "volume": 22173.0}, {"date": "2026-03-30", "close": 4.11, "volume": 45914.0}, {"date": "2026-03-31", "close": 4.12, "volume": 20199.0}, {"date": "2026-04-01", "close": 4.16, "volume": 9939.0}, {"date": "2026-04-02", "close": 4.1, "volume": 25174.0}, {"date": "2026-04-06", "close": 4.28, "volume": 56781.0}, {"date": "2026-04-07", "close": 4.2, "volume": 48880.0}, {"date": "2026-04-08", "close": 4.48, "volume": 95006.0}, {"date": "2026-04-09", "close": 4.37, "volume": 46336.0}, {"date": "2026-04-10", "close": 4.23, "volume": 26336.0}, {"date": "2026-04-13", "close": 4.4, "volume": 35043.0}, {"date": "2026-04-14", "close": 4.35, "volume": 24208.0}, {"date": "2026-04-15", "close": 4.15, "volume": 34387.0}, {"date": "2026-04-16", "close": 4.19, "volume": 18632.0}, {"date": "2026-04-17", "close": 4.14, "volume": 26837.0}, {"date": "2026-04-20", "close": 4.34, "volume": 41991.0}, {"date": "2026-04-21", "close": 4.36, "volume": 42071.0}, {"date": "2026-04-22", "close": 4.2, "volume": 66564.0}, {"date": "2026-04-23", "close": 4.12, "volume": 27918.0}, {"date": "2026-04-24", "close": 4.14, "volume": 41026.0}, {"date": "2026-04-27", "close": 4.22, "volume": 45054.0}, {"date": "2026-04-28", "close": 4.25, "volume": 35246.0}, {"date": "2026-04-29", "close": 4.3, "volume": 55874.0}, {"date": "2026-04-30", "close": 4.21, "volume": 83524.0}, {"date": "2026-05-01", "close": 4.2, "volume": 100987.0}, {"date": "2026-05-04", "close": 4.47, "volume": 53372.0}, {"date": "2026-05-05", "close": 4.41, "volume": 30829.0}, {"date": "2026-05-06", "close": 4.33, "volume": 12914.0}, {"date": "2026-05-07", "close": 4.38, "volume": 29990.0}, {"date": "2026-05-08", "close": 4.3, "volume": 37254.0}, {"date": "2026-05-11", "close": 4.23, "volume": 45569.0}, {"date": "2026-05-12", "close": 4.12, "volume": 77581.0}, {"date": "2026-05-13", "close": 3.85, "volume": 164931.0}, {"date": "2026-05-14", "close": 3.96, "volume": 39219.0}, {"date": "2026-05-15", "close": 4.02, "volume": 48533.0}, {"date": "2026-05-18", "close": 3.92, "volume": 63467.0}, {"date": "2026-05-19", "close": 3.96, "volume": 44932.0}, {"date": "2026-05-20", "close": 4.02, "volume": 34775.0}, {"date": "2026-05-21", "close": 4.04, "volume": 18504.0}, {"date": "2026-05-22", "close": 4.04, "volume": 30675.0}, {"date": "2026-05-26", "close": 4.03, "volume": 28055.0}, {"date": "2026-05-27", "close": 4.16, "volume": 23976.0}, {"date": "2026-05-28", "close": 4.14, "volume": 34440.0}, {"date": "2026-05-29", "close": 4.16, "volume": 25728.0}, {"date": "2026-06-01", "close": 4.07, "volume": 27844.0}, {"date": "2026-06-02", "close": 4.04, "volume": 26571.0}, {"date": "2026-06-03", "close": 3.98, "volume": 35385.0}, {"date": "2026-06-04", "close": 4.05, "volume": 68111.0}, {"date": "2026-06-05", "close": 3.93, "volume": 23038.0}, {"date": "2026-06-08", "close": 3.95, "volume": 23187.0}, {"date": "2026-06-09", "close": 3.83, "volume": 65325.0}, {"date": "2026-06-10", "close": 3.8, "volume": 34904.0}, {"date": "2026-06-11", "close": 3.93, "volume": 41719.0}, {"date": "2026-06-12", "close": 3.92, "volume": 19111.0}, {"date": "2026-06-15", "close": 3.93, "volume": 34982.0}, {"date": "2026-06-16", "close": 3.96, "volume": 30463.0}, {"date": "2026-06-17", "close": 4.0, "volume": 31276.0}, {"date": "2026-06-18", "close": 4.1, "volume": 34926.0}, {"date": "2026-06-22", "close": 4.04, "volume": 66120.0}, {"date": "2026-06-23", "close": 4.17, "volume": 97042.0}, {"date": "2026-06-24", "close": 4.25, "volume": 38017.0}, {"date": "2026-06-25", "close": 4.26, "volume": 35279.0}, {"date": "2026-06-26", "close": 4.48, "volume": 51452.0}, {"date": "2026-06-29", "close": 4.57, "volume": 33206.0}, {"date": "2026-06-30", "close": 4.77, "volume": 72522.0}, {"date": "2026-07-01", "close": 4.69, "volume": 57309.0}, {"date": "2026-07-02", "close": 4.77, "volume": 28830.0}, {"date": "2026-07-06", "close": 4.73, "volume": 23277.0}, {"date": "2026-07-07", "close": 4.74, "volume": 43946.0}, {"date": "2026-07-08", "close": 4.68, "volume": 25854.0}, {"date": "2026-07-09", "close": 4.67, "volume": 10798.0}, {"date": "2026-07-10", "close": 4.66, "volume": 48110.0}, {"date": "2026-07-13", "close": 4.75, "volume": 29178.0}, {"date": "2026-07-14", "close": 4.7, "volume": 40082.0}, {"date": "2026-07-15", "close": 4.67, "volume": 16865.0}, {"date": "2026-07-16", "close": 4.66, "volume": 12069.0}, {"date": "2026-07-17", "close": 4.655, "volume": 16464.0}, {"date": "2026-07-20", "close": 4.5, "volume": 27176.0}, {"date": "2026-07-21", "close": 4.52, "volume": 63360.0}, {"date": "2026-07-22", "close": 4.57, "volume": 20970.0}, {"date": "2026-07-23", "close": 4.55, "volume": 14916.0}, {"date": "2026-07-24", "close": 4.525, "volume": 4780.0}], "refreshing": true}