{"ticker": "UNIT", "overview": {"cik": "2020795", "ticker": "UNIT", "name": "Uniti Group Inc.", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001864803-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0000950103-26-011579", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003171", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050813", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0000950103-26-011093", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0000950103-26-010759", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0000950103-26-008608", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0000950103-26-008114", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002131867-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002131867-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001451569-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001451569-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "FORM S-8", "accession": "0001104659-26-066356", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065706", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033482", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033147", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001867068-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000144", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001104659-26-045738", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "FORM DEF 14A", "accession": "0001104659-26-045735", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0000950103-26-005715", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001789572-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001628280-26-017634", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UNIT", "has_prices": true, "as_of": "2026-07-24", "last": 10.82, "prev_close": 11.02, "change": -0.1999999999999993, "change_pct": -0.0181488203266787, "session_volume": 1980041.0, "vwap_5": 10.997131550179915, "vwap_20": 11.033359028568174, "vwap_60": 11.349620452597021, "vwap_250": 8.275756293970842, "high_52w": 12.75, "low_52w": 5.86, "avg_volume_20": 2496241.05, "sessions": 245, "market_cap": null}, "trades": [{"id": "13DG-0001897612-26-000602", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 5% passive stake in UNIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000602-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "0001637259-26-000004", "src": "INSIDERS", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "Daniel L. Heard", "who_key": "HEARD DANIEL L", "role": "SEVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 167417.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on UNIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020795/000163725926000004/0001637259-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134866}, {"id": "0001616039-26-000004", "src": "INSIDERS", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "Kenny Gunderman", "who_key": "Gunderman Kenny", "role": "Pres. & Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 604972.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on UNIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020795/000161603926000004/0001616039-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134866}, {"id": "0001913995-26-000004", "src": "INSIDERS", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "Michael Friloux", "who_key": "FRILOUX MICHAEL", "role": "SEVP & Chief Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 209135.52000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on UNIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020795/000191399526000004/0001913995-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134866}, {"id": "0001864803-26-000004", "src": "INSIDERS", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "Paul Bullington", "who_key": "Bullington Paul", "role": "SEVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 177934.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on UNIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020795/000186480326000004/0001864803-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134866}, {"id": "13DG-0002012383-26-003171", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in UNIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003171-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0001897612-26-000484", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 7.5% passive stake in UNIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100121-26-000144", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "Uniti Group Inc.", "who_key": "Uniti Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Uniti Group Inc. crosses 5% of UNIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2020795/0002100121-26-000144-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000602", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 5% passive stake in UNIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000602-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002012383-26-003171", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in UNIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003171-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0001897612-26-000484", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 7.5% passive stake in UNIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100121-26-000144", "src": "13DG", "ticker": "UNIT", "cik": "2020795", "company": "Uniti Group Inc.", "company_raw": "Uniti Group Inc.", "who": "Uniti Group Inc.", "who_key": "Uniti Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Uniti Group Inc. crosses 5% of UNIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2020795/0002100121-26-000144-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}], "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": "Uniti Group Inc. - Common Stock", "new_value": "Uniti Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002020795", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002020795", "applied": 1, "detected_at": "2026-10-28T09:29:25.563592"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001864803-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0000950103-26-011579", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003171", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050813", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0000950103-26-011093", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0000950103-26-010759", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0000950103-26-008608", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0000950103-26-008114", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002131867-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002131867-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001451569-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001451569-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "FORM S-8", "accession": "0001104659-26-066356", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065706", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033482", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033147", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001867068-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000144", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001104659-26-045738", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "FORM DEF 14A", "accession": "0001104659-26-045735", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0000950103-26-005715", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001789572-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001628280-26-017634", "price_sensitive": false}], "performance": {"ticker": "UNIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-08-04", "close": 8.09, "volume": 2173944.0}, {"date": "2025-08-05", "close": 7.25, "volume": 4767608.0}, {"date": "2025-08-06", "close": 7.16, "volume": 2560428.0}, {"date": "2025-08-07", "close": 7.01, "volume": 3812257.0}, {"date": "2025-08-08", "close": 6.35, "volume": 3285359.0}, {"date": "2025-08-11", "close": 6.64, "volume": 2980946.0}, {"date": "2025-08-12", "close": 6.75, "volume": 3562301.0}, {"date": "2025-08-13", "close": 6.75, "volume": 3097443.0}, {"date": "2025-08-14", "close": 6.43, "volume": 2350315.0}, {"date": "2025-08-15", "close": 6.37, "volume": 2722169.0}, {"date": "2025-08-18", "close": 6.25, "volume": 1755794.0}, {"date": "2025-08-19", "close": 6.25, "volume": 2280784.0}, {"date": "2025-08-20", "close": 6.1, "volume": 2224378.0}, {"date": "2025-08-21", "close": 5.97, "volume": 2551211.0}, {"date": "2025-08-22", "close": 6.33, "volume": 1727981.0}, {"date": "2025-08-25", "close": 6.28, "volume": 3772033.0}, {"date": "2025-08-26", "close": 6.49, "volume": 9831420.0}, {"date": "2025-08-27", "close": 6.63, "volume": 3224198.0}, {"date": "2025-08-28", "close": 6.59, "volume": 2193949.0}, {"date": "2025-08-29", "close": 6.3, "volume": 1428564.0}, {"date": "2025-09-02", "close": 5.83, "volume": 2648753.0}, {"date": "2025-09-03", "close": 6.03, "volume": 3674258.0}, {"date": "2025-09-04", "close": 6.25, "volume": 2859120.0}, {"date": "2025-09-05", "close": 6.44, "volume": 2461786.0}, {"date": "2025-09-08", "close": 7.26, "volume": 9158026.0}, {"date": "2025-09-09", "close": 7.14, "volume": 3074084.0}, {"date": "2025-09-10", "close": 6.85, "volume": 4374397.0}, {"date": "2025-09-11", "close": 7.11, "volume": 2808089.0}, {"date": "2025-09-12", "close": 6.94, "volume": 1770355.0}, {"date": "2025-09-15", "close": 6.77, "volume": 2423797.0}, {"date": "2025-09-16", "close": 6.59, "volume": 2078470.0}, {"date": "2025-09-17", "close": 6.61, "volume": 2428793.0}, {"date": "2025-09-18", "close": 6.88, "volume": 2485678.0}, {"date": "2025-09-19", "close": 6.42, "volume": 15365940.0}, {"date": "2025-09-22", "close": 6.5, "volume": 2400645.0}, {"date": "2025-09-23", "close": 6.67, "volume": 3396647.0}, {"date": "2025-09-24", "close": 6.41, "volume": 2043540.0}, {"date": "2025-09-25", "close": 6.22, "volume": 2838577.0}, {"date": "2025-09-26", "close": 6.19, "volume": 1287748.0}, {"date": "2025-09-29", "close": 6.04, "volume": 1955326.0}, {"date": "2025-09-30", "close": 6.12, "volume": 3619486.0}, {"date": "2025-10-01", "close": 6.05, "volume": 2017648.0}, {"date": "2025-10-02", "close": 5.79, "volume": 2359740.0}, {"date": "2025-10-03", "close": 5.84, "volume": 3502595.0}, {"date": "2025-10-06", "close": 6.11, "volume": 1954060.0}, {"date": "2025-10-07", "close": 6.01, "volume": 2353278.0}, {"date": "2025-10-08", "close": 6.13, "volume": 1700279.0}, {"date": "2025-10-09", "close": 6.04, "volume": 1618698.0}, {"date": "2025-10-10", "close": 5.73, "volume": 2360623.0}, {"date": "2025-10-13", "close": 5.45, "volume": 2661507.0}, {"date": "2025-10-14", "close": 5.36, "volume": 2239557.0}, {"date": "2025-10-15", "close": 5.72, "volume": 2634657.0}, {"date": "2025-10-16", "close": 5.61, "volume": 1972216.0}, {"date": "2025-10-17", "close": 5.65, "volume": 6205437.0}, {"date": "2025-10-20", "close": 5.6, "volume": 3026915.0}, {"date": "2025-10-21", "close": 5.6, "volume": 1265906.0}, {"date": "2025-10-22", "close": 5.55, "volume": 1541741.0}, {"date": "2025-10-23", "close": 5.8, "volume": 2527172.0}, {"date": "2025-10-24", "close": 6.0, "volume": 2339233.0}, {"date": "2025-10-27", "close": 6.22, "volume": 2428753.0}, {"date": "2025-10-28", "close": 6.04, "volume": 2396250.0}, {"date": "2025-10-29", "close": 5.84, "volume": 1680064.0}, {"date": "2025-10-30", "close": 5.81, "volume": 2418259.0}, {"date": "2025-10-31", "close": 5.76, "volume": 2185456.0}, {"date": "2025-11-03", "close": 6.13, "volume": 4209436.0}, {"date": "2025-11-04", "close": 6.0, "volume": 3729164.0}, {"date": "2025-11-05", "close": 6.4, "volume": 4480462.0}, {"date": "2025-11-06", "close": 6.26, "volume": 2990169.0}, {"date": "2025-11-07", "close": 6.49, "volume": 3348572.0}, {"date": "2025-11-10", "close": 6.53, "volume": 2327768.0}, {"date": "2025-11-11", "close": 6.83, "volume": 3169668.0}, {"date": "2025-11-12", "close": 6.73, "volume": 2876690.0}, {"date": "2025-11-13", "close": 6.035, "volume": 1989893.0}, {"date": "2025-11-14", "close": 6.28, "volume": 2479441.0}, {"date": "2025-11-17", "close": 6.29, "volume": 1931608.0}, {"date": "2025-11-18", "close": 6.15, "volume": 2136022.0}, {"date": "2025-11-19", "close": 5.96, "volume": 2664924.0}, {"date": "2025-11-20", "close": 5.86, "volume": 2067827.0}, {"date": "2025-11-21", "close": 5.975, "volume": 2305296.0}, {"date": "2025-11-24", "close": 5.95, "volume": 2162032.0}, {"date": "2025-11-25", "close": 6.26, "volume": 2613824.0}, {"date": "2025-11-26", "close": 6.31, "volume": 2922817.0}, {"date": "2025-11-28", "close": 6.37, "volume": 870133.0}, {"date": "2025-12-01", "close": 6.43, "volume": 1539776.0}, {"date": "2025-12-02", "close": 6.62, "volume": 3609387.0}, {"date": "2025-12-03", "close": 6.66, "volume": 1694893.0}, {"date": "2025-12-04", "close": 6.57, "volume": 2768035.0}, {"date": "2025-12-05", "close": 6.39, "volume": 1611784.0}, {"date": "2025-12-08", "close": 6.5, "volume": 2217839.0}, {"date": "2025-12-09", "close": 6.47, "volume": 1464173.0}, {"date": "2025-12-10", "close": 6.75, "volume": 2112412.0}, {"date": "2025-12-11", "close": 7.24, "volume": 4772502.0}, {"date": "2025-12-12", "close": 7.45, "volume": 3054257.0}, {"date": "2025-12-15", "close": 7.5, "volume": 4085300.0}, {"date": "2025-12-16", "close": 7.37, "volume": 4057025.0}, {"date": "2025-12-17", "close": 7.17, "volume": 2917279.0}, {"date": "2025-12-18", "close": 7.2, "volume": 3760280.0}, {"date": "2025-12-19", "close": 7.12, "volume": 8870699.0}, {"date": "2025-12-22", "close": 7.22, "volume": 1389605.0}, {"date": "2025-12-23", "close": 7.15, "volume": 2395076.0}, {"date": "2025-12-24", "close": 7.17, "volume": 878077.0}, {"date": "2025-12-26", "close": 7.03, "volume": 1485378.0}, {"date": "2025-12-29", "close": 7.01, "volume": 2044048.0}, {"date": "2025-12-30", "close": 6.92, "volume": 1563050.0}, {"date": "2025-12-31", "close": 7.01, "volume": 2025520.0}, {"date": "2026-01-02", "close": 6.83, "volume": 2295678.0}, {"date": "2026-01-05", "close": 7.13, "volume": 2288275.0}, {"date": "2026-01-06", "close": 7.13, "volume": 1841933.0}, {"date": "2026-01-07", "close": 7.41, "volume": 2478563.0}, {"date": "2026-01-08", "close": 7.3, "volume": 2528384.0}, {"date": "2026-01-09", "close": 7.52, "volume": 2159880.0}, {"date": "2026-01-12", "close": 7.83, "volume": 2267550.0}, {"date": "2026-01-13", "close": 7.64, "volume": 3149000.0}, {"date": "2026-01-14", "close": 7.75, "volume": 2781789.0}, {"date": "2026-01-15", "close": 7.5, "volume": 2173219.0}, {"date": "2026-01-16", "close": 7.51, "volume": 2298121.0}, {"date": "2026-01-20", "close": 7.5, "volume": 2485106.0}, {"date": "2026-01-21", "close": 7.75, "volume": 2389524.0}, {"date": "2026-01-22", "close": 7.69, "volume": 1398036.0}, {"date": "2026-01-23", "close": 7.4, "volume": 1098531.0}, {"date": "2026-01-26", "close": 7.31, "volume": 944774.0}, {"date": "2026-01-27", "close": 7.31, "volume": 2009670.0}, {"date": "2026-01-28", "close": 7.35, "volume": 2040905.0}, {"date": "2026-01-29", "close": 7.52, "volume": 1729855.0}, {"date": "2026-01-30", "close": 8.32, "volume": 7768747.0}, {"date": "2026-02-02", "close": 8.1, "volume": 3372864.0}, {"date": "2026-02-03", "close": 8.19, "volume": 1740082.0}, {"date": "2026-02-04", "close": 7.96, "volume": 1915093.0}, {"date": "2026-02-05", "close": 7.83, "volume": 1349920.0}, {"date": "2026-02-06", "close": 8.05, "volume": 1408494.0}, {"date": "2026-02-09", "close": 8.07, "volume": 997941.0}, {"date": "2026-02-10", "close": 8.13, "volume": 1099228.0}, {"date": "2026-02-11", "close": 8.18, "volume": 1605489.0}, {"date": "2026-02-12", "close": 8.07, "volume": 2540114.0}, {"date": "2026-02-13", "close": 8.36, "volume": 1331841.0}, {"date": "2026-02-17", "close": 8.33, "volume": 1429159.0}, {"date": "2026-02-18", "close": 8.2, "volume": 1161543.0}, {"date": "2026-02-19", "close": 8.31, "volume": 1050058.0}, {"date": "2026-02-20", "close": 8.58, "volume": 1351440.0}, {"date": "2026-02-23", "close": 8.06, "volume": 1833349.0}, {"date": "2026-02-24", "close": 7.74, "volume": 1825684.0}, {"date": "2026-02-25", "close": 7.7, "volume": 913730.0}, {"date": "2026-02-26", "close": 7.49, "volume": 1320606.0}, {"date": "2026-02-27", "close": 7.32, "volume": 2470986.0}, {"date": "2026-03-02", "close": 7.83, "volume": 2117888.0}, {"date": "2026-03-03", "close": 7.77, "volume": 2168891.0}, {"date": "2026-03-04", "close": 7.84, "volume": 1422468.0}, {"date": "2026-03-05", "close": 8.06, "volume": 1302408.0}, {"date": "2026-03-06", "close": 8.05, "volume": 2410352.0}, {"date": "2026-03-09", "close": 8.24, "volume": 2506459.0}, {"date": "2026-03-10", "close": 8.55, "volume": 2572556.0}, {"date": "2026-03-11", "close": 8.35, "volume": 1544768.0}, {"date": "2026-03-12", "close": 7.82, "volume": 1757708.0}, {"date": "2026-03-13", "close": 7.72, "volume": 1501574.0}, {"date": "2026-03-16", "close": 7.72, "volume": 1707676.0}, {"date": "2026-03-17", "close": 8.1, "volume": 1732611.0}, {"date": "2026-03-18", "close": 7.6, "volume": 3410301.0}, {"date": "2026-03-19", "close": 7.92, "volume": 1946426.0}, {"date": "2026-03-20", "close": 7.51, "volume": 4516418.0}, {"date": "2026-03-23", "close": 7.77, "volume": 1634801.0}, {"date": "2026-03-24", "close": 7.89, "volume": 1956781.0}, {"date": "2026-03-25", "close": 7.87, "volume": 1157376.0}, {"date": "2026-03-26", "close": 7.85, "volume": 1206256.0}, {"date": "2026-03-27", "close": 7.88, "volume": 1093873.0}, {"date": "2026-03-30", "close": 8.1, "volume": 2163041.0}, {"date": "2026-03-31", "close": 9.38, "volume": 7709301.0}, {"date": "2026-04-01", "close": 10.01, "volume": 7271658.0}, {"date": "2026-04-02", "close": 10.33, "volume": 3776158.0}, {"date": "2026-04-06", "close": 10.3, "volume": 2026277.0}, {"date": "2026-04-07", "close": 10.39, "volume": 2349234.0}, {"date": "2026-04-08", "close": 10.52, "volume": 2548386.0}, {"date": "2026-04-09", "close": 10.67, "volume": 3205640.0}, {"date": "2026-04-10", "close": 10.84, "volume": 2448160.0}, {"date": "2026-04-13", "close": 10.88, "volume": 2561570.0}, {"date": "2026-04-14", "close": 10.92, "volume": 1724204.0}, {"date": "2026-04-15", "close": 11.05, "volume": 1375749.0}, {"date": "2026-04-16", "close": 11.06, "volume": 2276731.0}, {"date": "2026-04-17", "close": 11.63, "volume": 2452526.0}, {"date": "2026-04-20", "close": 11.93, "volume": 3422207.0}, {"date": "2026-04-21", "close": 11.72, "volume": 2602045.0}, {"date": "2026-04-22", "close": 11.83, "volume": 1924595.0}, {"date": "2026-04-23", "close": 11.75, "volume": 3089355.0}, {"date": "2026-04-24", "close": 11.98, "volume": 1934466.0}, {"date": "2026-04-27", "close": 11.8, "volume": 2807370.0}, {"date": "2026-04-28", "close": 11.49, "volume": 4645136.0}, {"date": "2026-04-29", "close": 11.21, "volume": 3614198.0}, {"date": "2026-04-30", "close": 11.83, "volume": 4195805.0}, {"date": "2026-05-01", "close": 11.77, "volume": 2478916.0}, {"date": "2026-05-04", "close": 11.46, "volume": 1783643.0}, {"date": "2026-05-05", "close": 11.5, "volume": 3345621.0}, {"date": "2026-05-06", "close": 11.33, "volume": 1571933.0}, {"date": "2026-05-07", "close": 11.12, "volume": 1557956.0}, {"date": "2026-05-08", "close": 11.28, "volume": 2242908.0}, {"date": "2026-05-11", "close": 11.37, "volume": 6106875.0}, {"date": "2026-05-12", "close": 11.22, "volume": 2734399.0}, {"date": "2026-05-13", "close": 11.3, "volume": 3140929.0}, {"date": "2026-05-14", "close": 11.25, "volume": 2972199.0}, {"date": "2026-05-15", "close": 11.05, "volume": 1558885.0}, {"date": "2026-05-18", "close": 10.8, "volume": 2453111.0}, {"date": "2026-05-19", "close": 10.67, "volume": 1861052.0}, {"date": "2026-05-20", "close": 10.95, "volume": 1646509.0}, {"date": "2026-05-21", "close": 11.12, "volume": 1316140.0}, {"date": "2026-05-22", "close": 11.04, "volume": 1199363.0}, {"date": "2026-05-26", "close": 11.27, "volume": 1689717.0}, {"date": "2026-05-27", "close": 11.47, "volume": 1839714.0}, {"date": "2026-05-28", "close": 11.43, "volume": 1315785.0}, {"date": "2026-05-29", "close": 11.22, "volume": 2340915.0}, {"date": "2026-06-01", "close": 11.13, "volume": 1378799.0}, {"date": "2026-06-02", "close": 11.35, "volume": 1929631.0}, {"date": "2026-06-03", "close": 11.23, "volume": 1676916.0}, {"date": "2026-06-04", "close": 11.79, "volume": 1964148.0}, {"date": "2026-06-05", "close": 11.68, "volume": 1818866.0}, {"date": "2026-06-08", "close": 11.49, "volume": 1474543.0}, {"date": "2026-06-09", "close": 11.41, "volume": 1246296.0}, {"date": "2026-06-10", "close": 11.61, "volume": 2304695.0}, {"date": "2026-06-11", "close": 12.52, "volume": 5018841.0}, {"date": "2026-06-12", "close": 12.75, "volume": 2328750.0}, {"date": "2026-06-15", "close": 12.61, "volume": 2026206.0}, {"date": "2026-06-16", "close": 12.3, "volume": 2117125.0}, {"date": "2026-06-17", "close": 11.69, "volume": 2770665.0}, {"date": "2026-06-18", "close": 11.64, "volume": 6283656.0}, {"date": "2026-06-22", "close": 11.2, "volume": 2297897.0}, {"date": "2026-06-23", "close": 11.51, "volume": 1576963.0}, {"date": "2026-06-24", "close": 11.32, "volume": 2123641.0}, {"date": "2026-06-25", "close": 11.46, "volume": 1131882.0}, {"date": "2026-06-26", "close": 11.07, "volume": 8308686.0}, {"date": "2026-06-29", "close": 11.4, "volume": 2697845.0}, {"date": "2026-06-30", "close": 11.47, "volume": 3113572.0}, {"date": "2026-07-01", "close": 11.17, "volume": 1988956.0}, {"date": "2026-07-02", "close": 10.75, "volume": 4812815.0}, {"date": "2026-07-06", "close": 11.04, "volume": 3194916.0}, {"date": "2026-07-07", "close": 10.77, "volume": 3042566.0}, {"date": "2026-07-08", "close": 10.9, "volume": 1583381.0}, {"date": "2026-07-09", "close": 11.11, "volume": 1063704.0}, {"date": "2026-07-10", "close": 10.83, "volume": 1871224.0}, {"date": "2026-07-13", "close": 11.04, "volume": 1423259.0}, {"date": "2026-07-14", "close": 11.01, "volume": 1243349.0}, {"date": "2026-07-15", "close": 11.19, "volume": 1650315.0}, {"date": "2026-07-16", "close": 10.98, "volume": 3745639.0}, {"date": "2026-07-17", "close": 11.04, "volume": 1377126.0}, {"date": "2026-07-20", "close": 10.96, "volume": 1579158.0}, {"date": "2026-07-21", "close": 11.07, "volume": 1900175.0}, {"date": "2026-07-22", "close": 11.13, "volume": 1766689.0}, {"date": "2026-07-23", "close": 11.02, "volume": 1581405.0}, {"date": "2026-07-24", "close": 10.82, "volume": 1980041.0}], "refreshing": true}