{"ticker": "LITP", "overview": {"name": "Sprott Lithium Miners ETF", "country": "United States"}, "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": "LITP", "has_prices": true, "as_of": "2026-08-07", "last": 11.1777, "prev_close": 10.69, "change": 0.48770000000000024, "change_pct": 0.045622076707203016, "session_volume": 42510.0, "vwap_5": 10.543257548610246, "vwap_20": 10.525430055080893, "vwap_60": 14.050835452324185, "vwap_250": 13.010645811696007, "high_52w": 18.17, "low_52w": 9.22, "avg_volume_20": 30073.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-2", "src": "CONGRESS", "ticker": "LITP", "cik": "", "company": "Sprott Lithium Miners ETF", "company_raw": "Sprott Lithium Miners ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells LITP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-2", "src": "CONGRESS", "ticker": "LITP", "cik": "", "company": "Sprott Lithium Miners ETF", "company_raw": "Sprott Lithium Miners ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells LITP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-3", "src": "CONGRESS", "ticker": "LITP", "cik": "", "company": "Sprott Lithium Miners ETF", "company_raw": "Sprott Lithium Miners ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in LITP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408468}, {"id": "SENATE-6be3903504e2432c8fcb0b4866041d11-2", "src": "CONGRESS", "ticker": "LITP", "cik": "", "company": "Sprott Lithium Miners ETF", "company_raw": "Sprott Lithium Miners ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps LITP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569748}, {"id": "SENATE-6cf4a78e92f04201bf73e9b02cd8f9ef-1", "src": "CONGRESS", "ticker": "LITP", "cik": "", "company": "Sprott Lithium Miners ETF", "company_raw": "Sprott Lithium Miners ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in LITP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6cf4a78e-92f0-4201-bf73-e9b02cd8f9ef/", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885108}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6cf4a78e-92f0-4201-bf73-e9b02cd8f9ef/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "LITP", "has_prices": true, "summary": {"n": 2, "avg": 0.23221781694312793, "win_rate": 0.5, "best": 0.7658293838862559, "worst": -0.30139375, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 16.0, "return": -0.30139375}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 6.33, "return": 0.7658293838862559}]}, "price_series": [{"date": "2023-02-02", "close": 20.3562, "volume": 15497.0}, {"date": "2023-02-03", "close": 20.055, "volume": 16028.0}, {"date": "2023-02-06", "close": 19.44, "volume": 17008.0}, {"date": "2023-02-07", "close": 19.7125, "volume": 33974.0}, {"date": "2023-02-08", "close": 19.6992, "volume": 11827.0}, {"date": "2023-02-09", "close": 19.449, "volume": 15290.0}, {"date": "2023-02-10", "close": 19.2745, "volume": 7915.0}, {"date": "2023-02-13", "close": 19.45, "volume": 21469.0}, {"date": "2023-02-14", "close": 19.26, "volume": 7809.0}, {"date": "2023-02-15", "close": 19.2, "volume": 3454.0}, {"date": "2023-02-16", "close": 19.2643, "volume": 22877.0}, {"date": "2023-02-17", "close": 18.071, "volume": 15535.0}, {"date": "2023-02-21", "close": 17.8167, "volume": 10692.0}, {"date": "2023-02-22", "close": 17.6621, "volume": 32189.0}, {"date": "2023-02-23", "close": 17.9722, "volume": 12985.0}, {"date": "2023-02-24", "close": 17.74, "volume": 13182.0}, {"date": "2023-02-27", "close": 17.8048, "volume": 5026.0}, {"date": "2023-02-28", "close": 17.6849, "volume": 3862.0}, {"date": "2023-03-01", "close": 18.0914, "volume": 19030.0}, {"date": "2023-03-02", "close": 17.9335, "volume": 7078.0}, {"date": "2023-03-03", "close": 18.43, "volume": 2039.0}, {"date": "2023-03-06", "close": 18.1008, "volume": 6780.0}, {"date": "2023-03-07", "close": 17.4116, "volume": 7453.0}, {"date": "2023-03-08", "close": 17.5976, "volume": 6970.0}, {"date": "2023-03-09", "close": 17.0123, "volume": 18072.0}, {"date": "2023-03-10", "close": 16.3388, "volume": 4654.0}, {"date": "2023-03-13", "close": 16.0057, "volume": 13325.0}, {"date": "2023-03-14", "close": 16.0033, "volume": 8707.0}, {"date": "2023-03-15", "close": 15.1885, "volume": 33298.0}, {"date": "2023-03-16", "close": 15.3802, "volume": 1708.0}, {"date": "2023-03-17", "close": 15.3415, "volume": 3232.0}, {"date": "2023-03-20", "close": 15.39, "volume": 2493.0}, {"date": "2023-03-21", "close": 15.7335, "volume": 1353.0}, {"date": "2023-03-22", "close": 15.4198, "volume": 4436.0}, {"date": "2023-03-23", "close": 15.08, "volume": 15983.0}, {"date": "2023-03-24", "close": 15.305, "volume": 3475.0}, {"date": "2023-03-27", "close": 15.26, "volume": 3822.0}, {"date": "2023-03-28", "close": 16.69, "volume": 38437.0}, {"date": "2023-03-29", "close": 17.0, "volume": 1576.0}, {"date": "2023-03-30", "close": 17.12, "volume": 8057.0}, {"date": "2023-03-31", "close": 16.9903, "volume": 5404.0}, {"date": "2023-04-03", "close": 16.86, "volume": 5029.0}, {"date": "2023-04-04", "close": 16.2713, "volume": 5269.0}, {"date": "2023-04-05", "close": 16.04, "volume": 2855.0}, {"date": "2023-04-06", "close": 15.87, "volume": 6783.0}, {"date": "2023-04-10", "close": 15.9497, "volume": 1763.0}, {"date": "2023-04-11", "close": 16.36, "volume": 8082.0}, {"date": "2023-04-12", "close": 16.29, "volume": 1745.0}, {"date": "2023-04-13", "close": 16.655, "volume": 1921.0}, {"date": "2023-04-14", "close": 17.08, "volume": 2895.0}, {"date": "2023-04-17", "close": 17.08, "volume": 2050.0}, {"date": "2023-04-18", "close": 17.3788, "volume": 4550.0}, {"date": "2023-04-19", "close": 17.4365, "volume": 3811.0}, {"date": "2023-04-20", "close": 16.705, "volume": 7982.0}, {"date": "2023-04-21", "close": 16.1457, "volume": 3654.0}, {"date": "2023-04-24", "close": 16.64, "volume": 4566.0}, {"date": "2023-04-25", "close": 16.13, "volume": 2165.0}, {"date": "2023-04-26", "close": 16.0199, "volume": 2784.0}, {"date": "2023-04-27", "close": 16.3101, "volume": 1417.0}, {"date": "2023-04-28", "close": 16.685, "volume": 5371.0}, {"date": "2023-05-01", "close": 16.2054, "volume": 7458.0}, {"date": "2023-05-02", "close": 16.175, "volume": 4944.0}, {"date": "2023-05-03", "close": 16.3882, "volume": 4206.0}, {"date": "2023-05-04", "close": 16.37, "volume": 3488.0}, {"date": "2023-05-05", "close": 17.31, "volume": 3968.0}, {"date": "2023-05-08", "close": 17.625, "volume": 8113.0}, {"date": "2023-05-09", "close": 17.725, "volume": 5000.0}, {"date": "2023-05-10", "close": 18.266, "volume": 40796.0}, {"date": "2023-05-11", "close": 18.6315, "volume": 9852.0}, {"date": "2023-05-12", "close": 18.55, "volume": 3981.0}, {"date": "2023-05-15", "close": 18.805, "volume": 6863.0}, {"date": "2023-05-16", "close": 18.62, "volume": 2626.0}, {"date": "2023-05-17", "close": 18.83, "volume": 4925.0}, {"date": "2023-05-18", "close": 18.85, "volume": 7886.0}, {"date": "2023-05-19", "close": 18.7612, "volume": 2095.0}, {"date": "2023-05-22", "close": 18.56, "volume": 5962.0}, {"date": "2023-05-23", "close": 18.4419, "volume": 6654.0}, {"date": "2023-05-24", "close": 17.95, "volume": 2087.0}, {"date": "2023-05-25", "close": 17.61, "volume": 2529.0}, {"date": "2023-05-26", "close": 17.7453, "volume": 2334.0}, {"date": "2023-05-30", "close": 17.565, "volume": 5591.0}, {"date": "2023-05-31", "close": 17.2452, "volume": 4245.0}, {"date": "2023-06-01", "close": 17.54, "volume": 3933.0}, {"date": "2023-06-02", "close": 18.39, "volume": 3445.0}, {"date": "2023-06-05", "close": 18.23, "volume": 4815.0}, {"date": "2023-06-06", "close": 18.545, "volume": 1373.0}, {"date": "2023-06-07", "close": 18.69, "volume": 1872.0}, {"date": "2023-06-08", "close": 18.7213, "volume": 1413.0}, {"date": "2023-06-09", "close": 18.7759, "volume": 6259.0}, {"date": "2023-06-12", "close": 18.695, "volume": 2518.0}, {"date": "2023-06-13", "close": 19.045, "volume": 17219.0}, {"date": "2023-06-14", "close": 19.0247, "volume": 8590.0}, {"date": "2023-06-15", "close": 19.2852, "volume": 4016.0}, {"date": "2023-06-16", "close": 19.555, "volume": 5033.0}, {"date": "2023-06-20", "close": 19.205, "volume": 17991.0}, {"date": "2023-06-21", "close": 19.18, "volume": 6162.0}, {"date": "2023-06-22", "close": 18.81, "volume": 8671.0}, {"date": "2023-06-23", "close": 18.4169, "volume": 4996.0}, {"date": "2023-06-26", "close": 18.36, "volume": 7014.0}, {"date": "2023-06-27", "close": 18.555, "volume": 7301.0}, {"date": "2023-06-28", "close": 18.27, "volume": 1863.0}, {"date": "2023-06-29", "close": 18.4099, "volume": 6046.0}, {"date": "2023-06-30", "close": 18.83, "volume": 8051.0}, {"date": "2023-07-03", "close": 19.235, "volume": 4711.0}, {"date": "2023-07-05", "close": 19.26, "volume": 3131.0}, {"date": "2023-07-06", "close": 18.67, "volume": 23806.0}, {"date": "2023-07-07", "close": 19.0304, "volume": 4282.0}, {"date": "2023-07-10", "close": 19.3915, "volume": 3017.0}, {"date": "2023-07-11", "close": 19.515, "volume": 4278.0}, {"date": "2023-07-12", "close": 19.75, "volume": 3959.0}, {"date": "2023-07-13", "close": 20.035, "volume": 21030.0}, {"date": "2023-07-14", "close": 19.87, "volume": 11286.0}, {"date": "2023-07-17", "close": 19.62, "volume": 3368.0}, {"date": "2023-07-18", "close": 19.675, "volume": 6967.0}, {"date": "2023-07-19", "close": 19.34, "volume": 4018.0}, {"date": "2023-07-20", "close": 19.3, "volume": 14074.0}, {"date": "2023-07-21", "close": 18.62, "volume": 9513.0}, {"date": "2023-07-24", "close": 17.8, "volume": 11143.0}, {"date": "2023-07-25", "close": 18.31, "volume": 13027.0}, {"date": "2023-07-26", "close": 18.38, "volume": 5596.0}, {"date": "2023-07-27", "close": 17.8768, "volume": 6908.0}, {"date": "2023-07-28", "close": 18.19, "volume": 2442.0}, {"date": "2023-07-31", "close": 18.0059, "volume": 6930.0}, {"date": "2023-08-01", "close": 17.8599, "volume": 3532.0}, {"date": "2023-08-02", "close": 17.455, "volume": 10763.0}, {"date": "2023-08-03", "close": 17.425, "volume": 5853.0}, {"date": "2023-08-04", "close": 17.6, "volume": 3773.0}, {"date": "2023-08-07", "close": 17.4, "volume": 4488.0}, {"date": "2023-08-08", "close": 17.17, "volume": 6337.0}, {"date": "2023-08-09", "close": 16.95, "volume": 2194.0}, {"date": "2023-08-10", "close": 17.09, "volume": 3361.0}, {"date": "2023-08-11", "close": 16.7, "volume": 11714.0}, {"date": "2023-08-14", "close": 16.32, "volume": 6406.0}, {"date": "2023-08-15", "close": 15.81, "volume": 5877.0}, {"date": "2023-08-16", "close": 15.62, "volume": 14401.0}, {"date": "2023-08-17", "close": 15.45, "volume": 6491.0}, {"date": "2023-08-18", "close": 15.355, "volume": 2361.0}, {"date": "2023-08-21", "close": 15.85, "volume": 3876.0}, {"date": "2023-08-22", "close": 15.7744, "volume": 5556.0}, {"date": "2023-08-23", "close": 16.08, "volume": 1551.0}, {"date": "2023-08-24", "close": 15.85, "volume": 5954.0}, {"date": "2023-08-25", "close": 15.61, "volume": 10997.0}, {"date": "2023-08-28", "close": 15.33, "volume": 6003.0}, {"date": "2023-08-29", "close": 15.855, "volume": 9038.0}, {"date": "2023-08-30", "close": 15.79, "volume": 7170.0}, {"date": "2023-08-31", "close": 15.8296, "volume": 3620.0}, {"date": "2023-09-01", "close": 15.9624, "volume": 5575.0}, {"date": "2023-09-05", "close": 16.1877, "volume": 2835.0}, {"date": "2023-09-06", "close": 15.66, "volume": 7665.0}, {"date": "2023-09-07", "close": 15.86, "volume": 1725.0}, {"date": "2023-09-08", "close": 15.4013, "volume": 3454.0}, {"date": "2023-09-11", "close": 15.6005, "volume": 5239.0}, {"date": "2023-09-12", "close": 15.59, "volume": 2900.0}, {"date": "2023-09-13", "close": 15.51, "volume": 4605.0}, {"date": "2023-09-14", "close": 15.64, "volume": 2164.0}, {"date": "2023-09-15", "close": 15.78, "volume": 4358.0}, {"date": "2023-09-18", "close": 15.5, "volume": 10198.0}, {"date": "2023-09-19", "close": 15.395, "volume": 1201.0}, {"date": "2023-09-20", "close": 15.0726, "volume": 9765.0}, {"date": "2023-09-21", "close": 14.4532, "volume": 13144.0}, {"date": "2023-09-22", "close": 14.5875, "volume": 5107.0}, {"date": "2023-09-25", "close": 14.48, "volume": 2042.0}, {"date": "2023-09-26", "close": 14.1282, "volume": 8608.0}, {"date": "2023-09-27", "close": 13.9106, "volume": 5685.0}, {"date": "2023-09-28", "close": 14.6, "volume": 2790.0}, {"date": "2023-09-29", "close": 14.6, "volume": 3548.0}, {"date": "2023-10-02", "close": 14.105, "volume": 5129.0}, {"date": "2023-10-03", "close": 13.7466, "volume": 8031.0}, {"date": "2023-10-04", "close": 13.7, "volume": 4128.0}, {"date": "2023-10-05", "close": 13.375, "volume": 8593.0}, {"date": "2023-10-06", "close": 13.6464, "volume": 4532.0}, {"date": "2023-10-09", "close": 13.35, "volume": 6093.0}, {"date": "2023-10-10", "close": 13.9111, "volume": 5234.0}, {"date": "2023-10-11", "close": 13.9001, "volume": 2524.0}, {"date": "2023-10-12", "close": 14.0, "volume": 235.0}, {"date": "2023-10-13", "close": 13.825, "volume": 3319.0}, {"date": "2023-10-16", "close": 13.66, "volume": 9317.0}, {"date": "2023-10-17", "close": 13.865, "volume": 5686.0}, {"date": "2023-10-18", "close": 13.21, "volume": 7487.0}, {"date": "2023-10-19", "close": 12.6124, "volume": 8205.0}, {"date": "2023-10-20", "close": 12.47, "volume": 6012.0}, {"date": "2023-10-23", "close": 12.12, "volume": 7768.0}, {"date": "2023-10-24", "close": 12.51, "volume": 2328.0}, {"date": "2023-10-25", "close": 12.4, "volume": 1846.0}, {"date": "2023-10-26", "close": 12.19, "volume": 4338.0}, {"date": "2023-10-27", "close": 12.35, "volume": 5799.0}, {"date": "2023-10-30", "close": 11.95, "volume": 14428.0}, {"date": "2023-10-31", "close": 11.63, "volume": 9905.0}, {"date": "2023-11-01", "close": 11.6, "volume": 11877.0}, {"date": "2023-11-02", "close": 11.8376, "volume": 3975.0}, {"date": "2023-11-03", "close": 12.25, "volume": 4652.0}, {"date": "2023-11-06", "close": 11.9607, "volume": 4523.0}, {"date": "2023-11-07", "close": 11.84, "volume": 3507.0}, {"date": "2023-11-08", "close": 11.8074, "volume": 3180.0}, {"date": "2023-11-09", "close": 11.51, "volume": 2311.0}, {"date": "2023-11-10", "close": 11.23, "volume": 4266.0}, {"date": "2023-11-13", "close": 11.22, "volume": 9846.0}, {"date": "2023-11-14", "close": 11.85, "volume": 4145.0}, {"date": "2023-11-15", "close": 12.11, "volume": 5942.0}, {"date": "2023-11-16", "close": 11.51, "volume": 3849.0}, {"date": "2023-11-17", "close": 11.92, "volume": 2972.0}, {"date": "2023-11-20", "close": 12.0, "volume": 7888.0}, {"date": "2023-11-21", "close": 12.02, "volume": 3131.0}, {"date": "2023-11-22", "close": 11.7077, "volume": 3283.0}, {"date": "2023-11-24", "close": 11.9113, "volume": 3113.0}, {"date": "2023-11-27", "close": 11.5, "volume": 7548.0}, {"date": "2023-11-28", "close": 11.6053, "volume": 3387.0}, {"date": "2023-11-29", "close": 11.45, "volume": 8130.0}, {"date": "2023-11-30", "close": 11.45, "volume": 2693.0}, {"date": "2023-12-01", "close": 11.67, "volume": 23475.0}, {"date": "2023-12-04", "close": 11.2, "volume": 12541.0}, {"date": "2023-12-05", "close": 10.59, "volume": 11904.0}, {"date": "2023-12-06", "close": 11.19, "volume": 3556.0}, {"date": "2023-12-07", "close": 11.3598, "volume": 8330.0}, {"date": "2023-12-08", "close": 11.8, "volume": 14476.0}, {"date": "2023-12-11", "close": 11.29, "volume": 8126.0}, {"date": "2023-12-12", "close": 11.0, "volume": 41508.0}, {"date": "2023-12-13", "close": 11.51, "volume": 2558.0}, {"date": "2023-12-14", "close": 11.8172, "volume": 30593.0}, {"date": "2023-12-15", "close": 12.02, "volume": 10764.0}, {"date": "2023-12-18", "close": 12.1583, "volume": 30049.0}, {"date": "2023-12-19", "close": 12.4675, "volume": 20088.0}, {"date": "2023-12-20", "close": 12.05, "volume": 16925.0}, {"date": "2023-12-21", "close": 12.35, "volume": 3994.0}, {"date": "2023-12-22", "close": 12.39, "volume": 7258.0}, {"date": "2023-12-26", "close": 12.6054, "volume": 1587.0}, {"date": "2023-12-27", "close": 12.657, "volume": 6206.0}, {"date": "2023-12-28", "close": 12.9156, "volume": 5058.0}, {"date": "2023-12-29", "close": 12.6016, "volume": 6507.0}, {"date": "2024-01-02", "close": 12.5668, "volume": 7631.0}, {"date": "2024-01-03", "close": 12.02, "volume": 8626.0}, {"date": "2024-01-04", "close": 12.08, "volume": 5379.0}, {"date": "2024-01-05", "close": 11.87, "volume": 1649.0}, {"date": "2024-01-08", "close": 11.82, "volume": 11282.0}, {"date": "2024-01-09", "close": 11.52, "volume": 9165.0}, {"date": "2024-01-10", "close": 11.095, "volume": 12432.0}, {"date": "2024-01-11", "close": 11.0526, "volume": 10382.0}, {"date": "2024-01-12", "close": 10.9361, "volume": 5075.0}, {"date": "2024-01-16", "close": 10.45, "volume": 10647.0}, {"date": "2024-01-17", "close": 10.13, "volume": 12276.0}, {"date": "2024-01-18", "close": 10.0225, "volume": 11175.0}, {"date": "2024-01-19", "close": 9.8275, "volume": 11468.0}, {"date": "2024-01-22", "close": 9.48, "volume": 27055.0}, {"date": "2024-01-23", "close": 9.61, "volume": 15147.0}, {"date": "2024-01-24", "close": 9.82, "volume": 14944.0}, {"date": "2024-01-25", "close": 9.7, "volume": 2961.0}, {"date": "2024-01-26", "close": 9.6803, "volume": 5710.0}, {"date": "2024-01-29", "close": 9.83, "volume": 17909.0}, {"date": "2024-01-30", "close": 9.6855, "volume": 10340.0}, {"date": "2024-01-31", "close": 9.28, "volume": 26181.0}, {"date": "2024-02-01", "close": 9.24, "volume": 13685.0}, {"date": "2024-02-02", "close": 8.99, "volume": 13626.0}, {"date": "2024-02-05", "close": 8.56, "volume": 14140.0}, {"date": "2024-02-06", "close": 8.8, "volume": 14748.0}, {"date": "2024-02-07", "close": 8.88, "volume": 6607.0}, {"date": "2024-02-08", "close": 9.02, "volume": 9564.0}, {"date": "2024-02-09", "close": 9.115, "volume": 9957.0}, {"date": "2024-02-12", "close": 9.23, "volume": 13428.0}, {"date": "2024-02-13", "close": 8.69, "volume": 25234.0}, {"date": "2024-02-14", "close": 9.04, "volume": 9667.0}, {"date": "2024-02-15", "close": 9.12, "volume": 5623.0}, {"date": "2024-02-16", "close": 9.5417, "volume": 20718.0}, {"date": "2024-02-20", "close": 9.2, "volume": 10653.0}, {"date": "2024-02-21", "close": 9.3277, "volume": 9215.0}, {"date": "2024-02-22", "close": 9.34, "volume": 2492.0}, {"date": "2024-02-23", "close": 9.2667, "volume": 5306.0}, {"date": "2024-02-26", "close": 9.55, "volume": 4364.0}, {"date": "2024-02-27", "close": 9.7806, "volume": 10205.0}, {"date": "2024-02-28", "close": 10.16, "volume": 25343.0}, {"date": "2024-02-29", "close": 10.52, "volume": 24232.0}, {"date": "2024-03-01", "close": 10.95, "volume": 8769.0}, {"date": "2024-03-04", "close": 10.43, "volume": 18260.0}, {"date": "2024-03-05", "close": 9.67, "volume": 17775.0}, {"date": "2024-03-06", "close": 10.0766, "volume": 14400.0}, {"date": "2024-03-07", "close": 10.225, "volume": 12142.0}, {"date": "2024-03-08", "close": 10.0577, "volume": 6910.0}, {"date": "2024-03-11", "close": 10.28, "volume": 15857.0}, {"date": "2024-03-12", "close": 10.37, "volume": 4319.0}, {"date": "2024-03-13", "close": 10.46, "volume": 11142.0}, {"date": "2024-03-14", "close": 10.195, "volume": 10536.0}, {"date": "2024-03-15", "close": 10.13, "volume": 18485.0}, {"date": "2024-03-18", "close": 10.04, "volume": 7557.0}, {"date": "2024-03-19", "close": 10.03, "volume": 9524.0}, {"date": "2024-03-20", "close": 10.13, "volume": 10527.0}, {"date": "2024-03-21", "close": 10.05, "volume": 13111.0}, {"date": "2024-03-22", "close": 9.7859, "volume": 7133.0}, {"date": "2024-03-25", "close": 9.6944, "volume": 17292.0}, {"date": "2024-03-26", "close": 9.4, "volume": 4155.0}, {"date": "2024-03-27", "close": 9.98, "volume": 9553.0}, {"date": "2024-03-28", "close": 9.99, "volume": 17411.0}, {"date": "2024-04-01", "close": 9.94, "volume": 8858.0}, {"date": "2024-04-02", "close": 9.88, "volume": 5579.0}, {"date": "2024-04-03", "close": 10.09, "volume": 17584.0}, {"date": "2024-04-04", "close": 9.92, "volume": 15101.0}, {"date": "2024-04-05", "close": 9.78, "volume": 6661.0}, {"date": "2024-04-08", "close": 10.2, "volume": 9650.0}, {"date": "2024-04-09", "close": 10.4, "volume": 17183.0}, {"date": "2024-04-10", "close": 10.23, "volume": 14715.0}, {"date": "2024-04-11", "close": 10.38, "volume": 14962.0}, {"date": "2024-04-12", "close": 9.87, "volume": 12413.0}, {"date": "2024-04-15", "close": 9.75, "volume": 12567.0}, {"date": "2024-04-16", "close": 9.4, "volume": 12318.0}, {"date": "2024-04-17", "close": 9.55, "volume": 6163.0}, {"date": "2024-04-18", "close": 9.35, "volume": 11451.0}, {"date": "2024-04-19", "close": 9.2671, "volume": 6760.0}, {"date": "2024-04-22", "close": 9.33, "volume": 3206.0}, {"date": "2024-04-23", "close": 9.38, "volume": 1946.0}, {"date": "2024-04-24", "close": 9.2158, "volume": 6604.0}, {"date": "2024-04-25", "close": 9.26, "volume": 3983.0}, {"date": "2024-04-26", "close": 9.59, "volume": 5649.0}, {"date": "2024-04-29", "close": 10.03, "volume": 10548.0}, {"date": "2024-04-30", "close": 9.87, "volume": 12788.0}, {"date": "2024-05-01", "close": 9.85, "volume": 13836.0}, {"date": "2024-05-02", "close": 10.2, "volume": 10485.0}, {"date": "2024-05-03", "close": 10.375, "volume": 8376.0}, {"date": "2024-05-06", "close": 10.56, "volume": 8997.0}, {"date": "2024-05-07", "close": 10.52, "volume": 8449.0}, {"date": "2024-05-08", "close": 10.48, "volume": 13584.0}, {"date": "2024-05-09", "close": 10.88, "volume": 6180.0}, {"date": "2024-05-10", "close": 10.58, "volume": 8973.0}, {"date": "2024-05-13", "close": 10.69, "volume": 7765.0}, {"date": "2024-05-14", "close": 10.77, "volume": 8702.0}, {"date": "2024-05-15", "close": 10.64, "volume": 12307.0}, {"date": "2024-05-16", "close": 10.86, "volume": 2373.0}, {"date": "2024-05-17", "close": 11.18, "volume": 14901.0}, {"date": "2024-05-20", "close": 11.01, "volume": 12938.0}, {"date": "2024-05-21", "close": 11.02, "volume": 12334.0}, {"date": "2024-05-22", "close": 10.68, "volume": 13893.0}, {"date": "2024-05-23", "close": 10.33, "volume": 7107.0}, {"date": "2024-05-24", "close": 10.5068, "volume": 2175.0}, {"date": "2024-05-28", "close": 10.4, "volume": 5568.0}, {"date": "2024-05-29", "close": 10.26, "volume": 9009.0}, {"date": "2024-05-30", "close": 10.34, "volume": 3106.0}, {"date": "2024-05-31", "close": 9.99, "volume": 11497.0}, {"date": "2024-06-03", "close": 10.085, "volume": 2417.0}, {"date": "2024-06-04", "close": 9.87, "volume": 13016.0}, {"date": "2024-06-05", "close": 9.73, "volume": 7300.0}, {"date": "2024-06-06", "close": 9.87, "volume": 9141.0}, {"date": "2024-06-07", "close": 9.44, "volume": 9948.0}, {"date": "2024-06-10", "close": 9.42, "volume": 4026.0}, {"date": "2024-06-11", "close": 9.09, "volume": 10320.0}, {"date": "2024-06-12", "close": 9.1, "volume": 11673.0}, {"date": "2024-06-13", "close": 8.78, "volume": 32261.0}, {"date": "2024-06-14", "close": 8.48, "volume": 16961.0}, {"date": "2024-06-17", "close": 8.45, "volume": 9618.0}, {"date": "2024-06-18", "close": 8.41, "volume": 4144.0}, {"date": "2024-06-20", "close": 8.18, "volume": 24628.0}, {"date": "2024-06-21", "close": 7.96, "volume": 10384.0}, {"date": "2024-06-24", "close": 7.92, "volume": 7300.0}, {"date": "2024-06-25", "close": 7.83, "volume": 7550.0}, {"date": "2024-06-26", "close": 8.19, "volume": 13669.0}, {"date": "2024-06-27", "close": 8.05, "volume": 10272.0}, {"date": "2024-06-28", "close": 7.8, "volume": 9555.0}, {"date": "2024-07-01", "close": 7.86, "volume": 12793.0}, {"date": "2024-07-02", "close": 7.95, "volume": 16174.0}, {"date": "2024-07-03", "close": 8.08, "volume": 7006.0}, {"date": "2024-07-05", "close": 8.04, "volume": 8553.0}, {"date": "2024-07-08", "close": 7.94, "volume": 5677.0}, {"date": "2024-07-09", "close": 7.8, "volume": 17336.0}, {"date": "2024-07-10", "close": 7.95, "volume": 4166.0}, {"date": "2024-07-11", "close": 8.23, "volume": 12829.0}, {"date": "2024-07-12", "close": 8.41, "volume": 22374.0}, {"date": "2024-07-15", "close": 8.18, "volume": 12498.0}, {"date": "2024-07-16", "close": 8.36, "volume": 4327.0}, {"date": "2024-07-17", "close": 8.08, "volume": 7768.0}, {"date": "2024-07-18", "close": 7.94, "volume": 3715.0}, {"date": "2024-07-19", "close": 7.94, "volume": 1654.0}, {"date": "2024-07-22", "close": 7.9309, "volume": 7394.0}, {"date": "2024-07-23", "close": 7.75, "volume": 4072.0}, {"date": "2024-07-24", "close": 7.5313, "volume": 6977.0}, {"date": "2024-07-25", "close": 7.55, "volume": 17543.0}, {"date": "2024-07-26", "close": 7.82, "volume": 5793.0}, {"date": "2024-07-29", "close": 7.46, "volume": 18210.0}, {"date": "2024-07-30", "close": 7.375, "volume": 8474.0}, {"date": "2024-07-31", "close": 7.58, "volume": 17137.0}, {"date": "2024-08-01", "close": 7.28, "volume": 8256.0}, {"date": "2024-08-02", "close": 7.01, "volume": 16050.0}, {"date": "2024-08-05", "close": 6.75, "volume": 15982.0}, {"date": "2024-08-06", "close": 6.74, "volume": 15607.0}, {"date": "2024-08-07", "close": 6.7891, "volume": 16282.0}, {"date": "2024-08-08", "close": 6.98, "volume": 9102.0}, {"date": "2024-08-09", "close": 7.11, "volume": 11442.0}, {"date": "2024-08-12", "close": 6.75, "volume": 13202.0}, {"date": "2024-08-13", "close": 6.79, "volume": 6684.0}, {"date": "2024-08-14", "close": 6.66, "volume": 3005.0}, {"date": "2024-08-15", "close": 6.8894, "volume": 4651.0}, {"date": "2024-08-16", "close": 6.99, "volume": 6830.0}, {"date": "2024-08-19", "close": 7.08, "volume": 5567.0}, {"date": "2024-08-20", "close": 7.07, "volume": 13305.0}, {"date": "2024-08-21", "close": 7.5, "volume": 11497.0}, {"date": "2024-08-22", "close": 7.27, "volume": 8313.0}, {"date": "2024-08-23", "close": 7.4, "volume": 5687.0}, {"date": "2024-08-26", "close": 7.41, "volume": 17117.0}, {"date": "2024-08-27", "close": 7.41, "volume": 8510.0}, {"date": "2024-08-28", "close": 7.15, "volume": 6760.0}, {"date": "2024-08-29", "close": 7.27, "volume": 13140.0}, {"date": "2024-08-30", "close": 7.26, "volume": 2096.0}, {"date": "2024-09-03", "close": 6.63, "volume": 16934.0}, {"date": "2024-09-04", "close": 6.67, "volume": 6879.0}, {"date": "2024-09-05", "close": 6.62, "volume": 1327.0}, {"date": "2024-09-06", "close": 6.23, "volume": 24200.0}, {"date": "2024-09-09", "close": 6.31, "volume": 6170.0}, {"date": "2024-09-10", "close": 6.16, "volume": 9310.0}, {"date": "2024-09-11", "close": 7.05, "volume": 48568.0}, {"date": "2024-09-12", "close": 7.1, "volume": 11810.0}, {"date": "2024-09-13", "close": 7.01, "volume": 18858.0}, {"date": "2024-09-16", "close": 7.0, "volume": 4116.0}, {"date": "2024-09-17", "close": 6.99, "volume": 4112.0}, {"date": "2024-09-18", "close": 6.9085, "volume": 4202.0}, {"date": "2024-09-19", "close": 7.14, "volume": 14156.0}, {"date": "2024-09-20", "close": 6.87, "volume": 9859.0}, {"date": "2024-09-23", "close": 7.06, "volume": 12167.0}, {"date": "2024-09-24", "close": 7.56, "volume": 23512.0}, {"date": "2024-09-25", "close": 7.31, "volume": 12853.0}, {"date": "2024-09-26", "close": 7.91, "volume": 18226.0}, {"date": "2024-09-27", "close": 8.18, "volume": 15842.0}, {"date": "2024-09-30", "close": 8.2, "volume": 9702.0}, {"date": "2024-10-01", "close": 8.13, "volume": 12811.0}, {"date": "2024-10-02", "close": 8.38, "volume": 27835.0}, {"date": "2024-10-03", "close": 7.96, "volume": 21895.0}, {"date": "2024-10-04", "close": 8.28, "volume": 10376.0}, {"date": "2024-10-07", "close": 8.865, "volume": 66611.0}, {"date": "2024-10-08", "close": 8.44, "volume": 23979.0}, {"date": "2024-10-09", "close": 8.7786, "volume": 15827.0}, {"date": "2024-10-10", "close": 8.76, "volume": 15196.0}, {"date": "2024-10-11", "close": 8.95, "volume": 17829.0}, {"date": "2024-10-14", "close": 8.74, "volume": 12222.0}, {"date": "2024-10-15", "close": 8.58, "volume": 13649.0}, {"date": "2024-10-16", "close": 8.7, "volume": 9394.0}, {"date": "2024-10-17", "close": 8.44, "volume": 15662.0}, {"date": "2024-10-18", "close": 8.5, "volume": 14250.0}, {"date": "2024-10-21", "close": 8.4, "volume": 4201.0}, {"date": "2024-10-22", "close": 8.78, "volume": 10932.0}, {"date": "2024-10-23", "close": 8.36, "volume": 9748.0}, {"date": "2024-10-24", "close": 8.5, "volume": 7463.0}, {"date": "2024-10-25", "close": 8.64, "volume": 9718.0}, {"date": "2024-10-28", "close": 8.94, "volume": 26543.0}, {"date": "2024-10-29", "close": 8.76, "volume": 10193.0}, {"date": "2024-10-30", "close": 8.58, "volume": 11245.0}, {"date": "2024-10-31", "close": 8.59, "volume": 27619.0}, {"date": "2024-11-01", "close": 8.72, "volume": 7681.0}, {"date": "2024-11-04", "close": 8.61, "volume": 2820.0}, {"date": "2024-11-05", "close": 8.72, "volume": 5682.0}, {"date": "2024-11-06", "close": 8.32, "volume": 27797.0}, {"date": "2024-11-07", "close": 8.57, "volume": 11566.0}, {"date": "2024-11-08", "close": 8.4, "volume": 8278.0}, {"date": "2024-11-11", "close": 8.63, "volume": 20981.0}, {"date": "2024-11-12", "close": 8.52, "volume": 8238.0}, {"date": "2024-11-13", "close": 8.66, "volume": 9013.0}, {"date": "2024-11-14", "close": 8.43, "volume": 3473.0}, {"date": "2024-11-15", "close": 8.3, "volume": 11442.0}, {"date": "2024-11-18", "close": 8.42, "volume": 4030.0}, {"date": "2024-11-19", "close": 8.4, "volume": 6150.0}, {"date": "2024-11-20", "close": 8.43, "volume": 2956.0}, {"date": "2024-11-21", "close": 8.46, "volume": 4642.0}, {"date": "2024-11-22", "close": 8.35, "volume": 11495.0}, {"date": "2024-11-25", "close": 8.45, "volume": 8871.0}, {"date": "2024-11-26", "close": 8.22, "volume": 5920.0}, {"date": "2024-11-27", "close": 8.31, "volume": 4445.0}, {"date": "2024-11-29", "close": 8.37, "volume": 2029.0}, {"date": "2024-12-02", "close": 8.34, "volume": 10002.0}, {"date": "2024-12-03", "close": 8.33, "volume": 11096.0}, {"date": "2024-12-04", "close": 7.87, "volume": 21545.0}, {"date": "2024-12-05", "close": 7.79, "volume": 4728.0}, {"date": "2024-12-06", "close": 7.79, "volume": 9139.0}, {"date": "2024-12-09", "close": 7.97, "volume": 12115.0}, {"date": "2024-12-10", "close": 7.92, "volume": 3886.0}, {"date": "2024-12-11", "close": 7.83, "volume": 17755.0}, {"date": "2024-12-12", "close": 7.38, "volume": 10080.0}, {"date": "2024-12-13", "close": 7.2, "volume": 10603.0}, {"date": "2024-12-16", "close": 7.08, "volume": 6963.0}, {"date": "2024-12-17", "close": 6.98, "volume": 24805.0}, {"date": "2024-12-18", "close": 6.89, "volume": 13423.0}, {"date": "2024-12-19", "close": 6.69, "volume": 18227.0}, {"date": "2024-12-20", "close": 6.67, "volume": 8703.0}, {"date": "2024-12-23", "close": 6.84, "volume": 6353.0}, {"date": "2024-12-24", "close": 6.85, "volume": 8829.0}, {"date": "2024-12-26", "close": 6.96, "volume": 4959.0}, {"date": "2024-12-27", "close": 6.84, "volume": 8865.0}, {"date": "2024-12-30", "close": 6.73, "volume": 10901.0}, {"date": "2024-12-31", "close": 6.68, "volume": 8385.0}, {"date": "2025-01-02", "close": 6.93, "volume": 4586.0}, {"date": "2025-01-03", "close": 6.92, "volume": 7359.0}, {"date": "2025-01-06", "close": 7.21, "volume": 12435.0}, {"date": "2025-01-07", "close": 7.09, "volume": 6327.0}, {"date": "2025-01-08", "close": 7.02, "volume": 2608.0}, {"date": "2025-01-10", "close": 6.93, "volume": 23343.0}, {"date": "2025-01-13", "close": 7.05, "volume": 25502.0}, {"date": "2025-01-14", "close": 7.03, "volume": 3853.0}, {"date": "2025-01-15", "close": 7.31, "volume": 5378.0}, {"date": "2025-01-16", "close": 7.2, "volume": 8516.0}, {"date": "2025-01-17", "close": 7.42, "volume": 10413.0}, {"date": "2025-01-21", "close": 7.31, "volume": 4288.0}, {"date": "2025-01-22", "close": 7.13, "volume": 2552.0}, {"date": "2025-01-23", "close": 7.085, "volume": 1287.0}, {"date": "2025-01-24", "close": 7.04, "volume": 5369.0}, {"date": "2025-01-27", "close": 7.08, "volume": 13638.0}, {"date": "2025-01-28", "close": 6.81, "volume": 23881.0}, {"date": "2025-01-29", "close": 6.905, "volume": 3531.0}, {"date": "2025-01-30", "close": 6.92, "volume": 2749.0}, {"date": "2025-01-31", "close": 6.72, "volume": 7394.0}, {"date": "2025-02-03", "close": 6.56, "volume": 8658.0}, {"date": "2025-02-04", "close": 6.81, "volume": 12414.0}, {"date": "2025-02-05", "close": 6.815, "volume": 4475.0}, {"date": "2025-02-06", "close": 6.78, "volume": 10459.0}, {"date": "2025-02-07", "close": 6.71, "volume": 5142.0}, {"date": "2025-02-10", "close": 6.67, "volume": 670.0}, {"date": "2025-02-11", "close": 6.47, "volume": 8129.0}, {"date": "2025-02-12", "close": 6.5773, "volume": 12179.0}, {"date": "2025-02-13", "close": 6.85, "volume": 11576.0}, {"date": "2025-02-14", "close": 6.67, "volume": 15229.0}, {"date": "2025-02-18", "close": 6.68, "volume": 6622.0}, {"date": "2025-02-19", "close": 6.51, "volume": 7125.0}, {"date": "2025-02-20", "close": 6.65, "volume": 4807.0}, {"date": "2025-02-21", "close": 6.48, "volume": 2629.0}, {"date": "2025-02-24", "close": 6.42, "volume": 12445.0}, {"date": "2025-02-25", "close": 6.29, "volume": 42287.0}, {"date": "2025-02-26", "close": 6.33, "volume": 1170326.0}, {"date": "2025-02-27", "close": 6.325, "volume": 16690.0}, {"date": "2025-02-28", "close": 6.09, "volume": 47516.0}, {"date": "2025-03-03", "close": 6.0, "volume": 12236.0}, {"date": "2025-03-04", "close": 6.01, "volume": 29351.0}, {"date": "2025-03-05", "close": 6.34, "volume": 12723.0}, {"date": "2025-03-06", "close": 6.3137, "volume": 12615.0}, {"date": "2025-03-07", "close": 6.3, "volume": 32290.0}, {"date": "2025-03-10", "close": 6.15, "volume": 10650.0}, {"date": "2025-03-11", "close": 6.1, "volume": 21080.0}, {"date": "2025-03-12", "close": 6.11, "volume": 1961.0}, {"date": "2025-03-13", "close": 6.14, "volume": 31697.0}, {"date": "2025-03-14", "close": 6.3, "volume": 50588.0}, {"date": "2025-03-17", "close": 6.74, "volume": 24558.0}, {"date": "2025-03-18", "close": 6.72, "volume": 25198.0}, {"date": "2025-03-19", "close": 6.74, "volume": 9803.0}, {"date": "2025-03-20", "close": 6.52, "volume": 13762.0}, {"date": "2025-03-21", "close": 6.39, "volume": 17960.0}, {"date": "2025-03-24", "close": 6.41, "volume": 8082.0}, {"date": "2025-03-25", "close": 6.355, "volume": 4623.0}, {"date": "2025-03-26", "close": 6.28, "volume": 6779.0}, {"date": "2025-03-27", "close": 6.31, "volume": 7977.0}, {"date": "2025-03-28", "close": 6.23, "volume": 11261.0}, {"date": "2025-03-31", "close": 5.95, "volume": 18804.0}, {"date": "2025-04-01", "close": 5.98, "volume": 16550.0}, {"date": "2025-04-02", "close": 5.87, "volume": 35608.0}, {"date": "2025-04-03", "close": 5.53, "volume": 23455.0}, {"date": "2025-04-04", "close": 5.08, "volume": 73228.0}, {"date": "2025-04-07", "close": 4.9505, "volume": 27954.0}, {"date": "2025-04-08", "close": 4.71, "volume": 24280.0}, {"date": "2025-04-09", "close": 5.09, "volume": 20236.0}, {"date": "2025-04-10", "close": 4.94, "volume": 7867.0}, {"date": "2025-04-11", "close": 5.29, "volume": 14827.0}, {"date": "2025-04-14", "close": 5.43, "volume": 12032.0}, {"date": "2025-04-15", "close": 5.33, "volume": 11425.0}, {"date": "2025-04-16", "close": 5.22, "volume": 2787.0}, {"date": "2025-04-17", "close": 5.275, "volume": 14386.0}, {"date": "2025-04-21", "close": 5.25, "volume": 8951.0}, {"date": "2025-04-22", "close": 5.295, "volume": 6822.0}, {"date": "2025-04-23", "close": 5.39, "volume": 13509.0}, {"date": "2025-04-24", "close": 5.6906, "volume": 6517.0}, {"date": "2025-04-25", "close": 5.63, "volume": 10324.0}, {"date": "2025-04-28", "close": 5.47, "volume": 5903.0}, {"date": "2025-04-29", "close": 5.64, "volume": 7030.0}, {"date": "2025-04-30", "close": 5.51, "volume": 8385.0}, {"date": "2025-05-01", "close": 5.5, "volume": 1650.0}, {"date": "2025-05-02", "close": 5.54, "volume": 11909.0}, {"date": "2025-05-05", "close": 5.54, "volume": 4933.0}, {"date": "2025-05-06", "close": 5.5528, "volume": 6322.0}, {"date": "2025-05-07", "close": 5.57, "volume": 7643.0}, {"date": "2025-05-08", "close": 5.62, "volume": 22343.0}, {"date": "2025-05-09", "close": 5.6949, "volume": 11275.0}, {"date": "2025-05-12", "close": 5.9, "volume": 9637.0}, {"date": "2025-05-13", "close": 5.95, "volume": 5717.0}, {"date": "2025-05-14", "close": 5.92, "volume": 3513.0}, {"date": "2025-05-15", "close": 5.855, "volume": 3916.0}, {"date": "2025-05-16", "close": 5.82, "volume": 4040.0}, {"date": "2025-05-19", "close": 5.63, "volume": 14703.0}, {"date": "2025-05-20", "close": 5.58, "volume": 13687.0}, {"date": "2025-05-21", "close": 5.44, "volume": 17248.0}, {"date": "2025-05-22", "close": 5.53, "volume": 10974.0}, {"date": "2025-05-23", "close": 5.6, "volume": 19845.0}, {"date": "2025-05-27", "close": 5.51, "volume": 22216.0}, {"date": "2025-05-28", "close": 5.38, "volume": 9010.0}, {"date": "2025-05-29", "close": 5.4, "volume": 3882.0}, {"date": "2025-05-30", "close": 5.29, "volume": 7352.0}, {"date": "2025-06-02", "close": 5.07, "volume": 12629.0}, {"date": "2025-06-03", "close": 5.26, "volume": 15308.0}, {"date": "2025-06-04", "close": 5.3811, "volume": 9338.0}, {"date": "2025-06-05", "close": 5.56, "volume": 6250.0}, {"date": "2025-06-06", "close": 5.56, "volume": 4853.0}, {"date": "2025-06-09", "close": 5.7413, "volume": 22985.0}, {"date": "2025-06-10", "close": 5.75, "volume": 10136.0}, {"date": "2025-06-11", "close": 5.78, "volume": 7312.0}, {"date": "2025-06-12", "close": 5.72, "volume": 3411.0}, {"date": "2025-06-13", "close": 5.67, "volume": 7930.0}, {"date": "2025-06-16", "close": 5.685, "volume": 5528.0}, {"date": "2025-06-17", "close": 5.55, "volume": 9216.0}, {"date": "2025-06-18", "close": 5.51, "volume": 11325.0}, {"date": "2025-06-20", "close": 5.29, "volume": 42106.0}, {"date": "2025-06-23", "close": 5.32, "volume": 4637.0}, {"date": "2025-06-24", "close": 5.52, "volume": 38285.0}, {"date": "2025-06-25", "close": 5.48, "volume": 12185.0}, {"date": "2025-06-26", "close": 5.745, "volume": 16602.0}, {"date": "2025-06-27", "close": 5.84, "volume": 6330.0}, {"date": "2025-06-30", "close": 5.74, "volume": 3771.0}, {"date": "2025-07-01", "close": 5.78, "volume": 6860.0}, {"date": "2025-07-02", "close": 6.11, "volume": 21940.0}, {"date": "2025-07-03", "close": 6.37, "volume": 10911.0}, {"date": "2025-07-07", "close": 6.09, "volume": 56380.0}, {"date": "2025-07-08", "close": 6.45, "volume": 26720.0}, {"date": "2025-07-09", "close": 6.43, "volume": 16094.0}, {"date": "2025-07-10", "close": 6.74, "volume": 96042.0}, {"date": "2025-07-11", "close": 6.66, "volume": 44219.0}, {"date": "2025-07-14", "close": 6.81, "volume": 21860.0}, {"date": "2025-07-15", "close": 6.61, "volume": 30337.0}, {"date": "2025-07-16", "close": 6.56, "volume": 21103.0}, {"date": "2025-07-17", "close": 6.98, "volume": 61265.0}, {"date": "2025-07-18", "close": 7.15, "volume": 53558.0}, {"date": "2025-07-21", "close": 7.415, "volume": 77128.0}, {"date": "2025-07-22", "close": 7.76, "volume": 80989.0}, {"date": "2025-07-23", "close": 7.57, "volume": 78680.0}, {"date": "2025-07-24", "close": 7.84, "volume": 75047.0}, {"date": "2025-07-25", "close": 7.835, "volume": 28279.0}, {"date": "2025-07-28", "close": 7.24, "volume": 124514.0}, {"date": "2025-07-29", "close": 7.02, "volume": 32675.0}, {"date": "2025-07-30", "close": 6.7, "volume": 79736.0}, {"date": "2025-07-31", "close": 6.54, "volume": 38886.0}, {"date": "2025-08-01", "close": 6.575, "volume": 41192.0}, {"date": "2025-08-04", "close": 6.74, "volume": 49183.0}, {"date": "2025-08-05", "close": 6.84, "volume": 47060.0}, {"date": "2025-08-06", "close": 6.795, "volume": 23695.0}, {"date": "2025-08-07", "close": 6.96, "volume": 53934.0}, {"date": "2025-08-08", "close": 7.375, "volume": 89489.0}, {"date": "2025-08-11", "close": 8.4157, "volume": 92647.0}, {"date": "2025-08-12", "close": 8.19, "volume": 82339.0}, {"date": "2025-08-13", "close": 8.1, "volume": 36753.0}, {"date": "2025-08-14", "close": 7.86, "volume": 58119.0}, {"date": "2025-08-15", "close": 8.0665, "volume": 47686.0}, {"date": "2025-08-18", "close": 8.15, "volume": 14323.0}, {"date": "2025-08-19", "close": 7.85, "volume": 25104.0}, {"date": "2025-08-20", "close": 7.5955, "volume": 28703.0}, {"date": "2025-08-21", "close": 7.6628, "volume": 6279.0}, {"date": "2025-08-22", "close": 7.825, "volume": 32374.0}, {"date": "2025-08-25", "close": 7.95, "volume": 17378.0}, {"date": "2025-08-26", "close": 7.745, "volume": 21085.0}, {"date": "2025-08-27", "close": 8.125, "volume": 39377.0}, {"date": "2025-08-28", "close": 8.0836, "volume": 42883.0}, {"date": "2025-08-29", "close": 8.2671, "volume": 88850.0}, {"date": "2025-09-02", "close": 7.82, "volume": 82585.0}, {"date": "2025-09-03", "close": 7.79, "volume": 18782.0}, {"date": "2025-09-04", "close": 7.785, "volume": 25686.0}, {"date": "2025-09-05", "close": 8.23, "volume": 22314.0}, {"date": "2025-09-08", "close": 8.33, "volume": 32568.0}, {"date": "2025-09-09", "close": 7.89, "volume": 52094.0}, {"date": "2025-09-10", "close": 7.4, "volume": 119030.0}, {"date": "2025-09-11", "close": 7.576, "volume": 113527.0}, {"date": "2025-09-12", "close": 7.46, "volume": 30912.0}, {"date": "2025-09-15", "close": 7.905, "volume": 31936.0}, {"date": "2025-09-16", "close": 7.8505, "volume": 10533.0}, {"date": "2025-09-17", "close": 7.9727, "volume": 30174.0}, {"date": "2025-09-18", "close": 7.995, "volume": 33961.0}, {"date": "2025-09-19", "close": 8.23, "volume": 31947.0}, {"date": "2025-09-22", "close": 8.275, "volume": 38599.0}, {"date": "2025-09-23", "close": 8.0222, "volume": 27280.0}, {"date": "2025-09-24", "close": 8.805, "volume": 151395.0}, {"date": "2025-09-25", "close": 9.145, "volume": 396860.0}, {"date": "2025-09-26", "close": 9.08, "volume": 55321.0}, {"date": "2025-09-29", "close": 8.925, "volume": 76294.0}, {"date": "2025-09-30", "close": 9.03, "volume": 33324.0}, {"date": "2025-10-01", "close": 9.18, "volume": 51470.0}, {"date": "2025-10-02", "close": 9.374, "volume": 399729.0}, {"date": "2025-10-03", "close": 9.9076, "volume": 315923.0}, {"date": "2025-10-06", "close": 10.005, "volume": 91545.0}, {"date": "2025-10-07", "close": 9.945, "volume": 79165.0}, {"date": "2025-10-08", "close": 10.2325, "volume": 80653.0}, {"date": "2025-10-09", "close": 10.38, "volume": 100402.0}, {"date": "2025-10-10", "close": 9.427, "volume": 159887.0}, {"date": "2025-10-13", "close": 10.69, "volume": 98364.0}, {"date": "2025-10-14", "close": 10.85, "volume": 174724.0}, {"date": "2025-10-15", "close": 10.8, "volume": 88145.0}, {"date": "2025-10-16", "close": 10.0603, "volume": 109665.0}, {"date": "2025-10-17", "close": 9.69, "volume": 56187.0}, {"date": "2025-10-20", "close": 10.0, "volume": 28270.0}, {"date": "2025-10-21", "close": 9.62, "volume": 82089.0}, {"date": "2025-10-22", "close": 9.47, "volume": 88263.0}, {"date": "2025-10-23", "close": 9.83, "volume": 21604.0}, {"date": "2025-10-24", "close": 10.4, "volume": 88938.0}, {"date": "2025-10-27", "close": 10.005, "volume": 102466.0}, {"date": "2025-10-28", "close": 9.69, "volume": 59960.0}, {"date": "2025-10-29", "close": 9.735, "volume": 56554.0}, {"date": "2025-10-30", "close": 10.31, "volume": 32922.0}, {"date": "2025-10-31", "close": 10.34, "volume": 43152.0}, {"date": "2025-11-03", "close": 9.76, "volume": 69319.0}, {"date": "2025-11-04", "close": 9.22, "volume": 56218.0}, {"date": "2025-11-05", "close": 9.365, "volume": 8692.0}, {"date": "2025-11-06", "close": 9.2574, "volume": 18972.0}, {"date": "2025-11-07", "close": 9.4237, "volume": 44156.0}, {"date": "2025-11-10", "close": 10.32, "volume": 62219.0}, {"date": "2025-11-11", "close": 10.325, "volume": 22408.0}, {"date": "2025-11-12", "close": 10.49, "volume": 28985.0}, {"date": "2025-11-13", "close": 10.8785, "volume": 65092.0}, {"date": "2025-11-14", "close": 11.1, "volume": 58817.0}, {"date": "2025-11-17", "close": 11.7061, "volume": 139690.0}, {"date": "2025-11-18", "close": 11.76, "volume": 61993.0}, {"date": "2025-11-19", "close": 12.17, "volume": 82953.0}, {"date": "2025-11-20", "close": 11.83, "volume": 121876.0}, {"date": "2025-11-21", "close": 11.53, "volume": 92913.0}, {"date": "2025-11-24", "close": 11.14, "volume": 74560.0}, {"date": "2025-11-25", "close": 11.535, "volume": 128667.0}, {"date": "2025-11-26", "close": 12.025, "volume": 35316.0}, {"date": "2025-11-28", "close": 12.235, "volume": 34131.0}, {"date": "2025-12-01", "close": 12.095, "volume": 39960.0}, {"date": "2025-12-02", "close": 12.01, "volume": 35263.0}, {"date": "2025-12-03", "close": 11.8436, "volume": 18411.0}, {"date": "2025-12-04", "close": 11.5016, "volume": 38586.0}, {"date": "2025-12-05", "close": 11.7, "volume": 28652.0}, {"date": "2025-12-08", "close": 11.98, "volume": 52818.0}, {"date": "2025-12-09", "close": 12.3353, "volume": 63780.0}, {"date": "2025-12-10", "close": 12.525, "volume": 52210.0}, {"date": "2025-12-11", "close": 12.54, "volume": 66708.0}, {"date": "2025-12-12", "close": 11.97, "volume": 70911.0}, {"date": "2025-12-15", "close": 11.93, "volume": 30845.0}, {"date": "2025-12-16", "close": 11.71, "volume": 39700.0}, {"date": "2025-12-17", "close": 12.1879, "volume": 98403.0}, {"date": "2025-12-18", "close": 11.455, "volume": 54059.0}, {"date": "2025-12-19", "close": 11.6804, "volume": 96168.0}, {"date": "2025-12-22", "close": 12.3577, "volume": 154711.0}, {"date": "2025-12-23", "close": 12.65, "volume": 322356.0}, {"date": "2025-12-24", "close": 12.7541, "volume": 104295.0}, {"date": "2025-12-26", "close": 12.93, "volume": 86178.0}, {"date": "2025-12-29", "close": 12.4653, "volume": 136336.0}, {"date": "2025-12-30", "close": 12.3, "volume": 60231.0}, {"date": "2025-12-31", "close": 12.0499, "volume": 82634.0}, {"date": "2026-01-02", "close": 12.63, "volume": 130569.0}, {"date": "2026-01-05", "close": 13.13, "volume": 119989.0}, {"date": "2026-01-06", "close": 14.23, "volume": 265518.0}, {"date": "2026-01-07", "close": 14.24, "volume": 199391.0}, {"date": "2026-01-08", "close": 14.06, "volume": 78778.0}, {"date": "2026-01-09", "close": 14.02, "volume": 103488.0}, {"date": "2026-01-12", "close": 14.81, "volume": 377706.0}, {"date": "2026-01-13", "close": 15.11, "volume": 247056.0}, {"date": "2026-01-14", "close": 15.25, "volume": 329730.0}, {"date": "2026-01-15", "close": 15.06, "volume": 335457.0}, {"date": "2026-01-16", "close": 14.34, "volume": 284438.0}, {"date": "2026-01-20", "close": 14.45, "volume": 131969.0}, {"date": "2026-01-21", "close": 15.12, "volume": 188406.0}, {"date": "2026-01-22", "close": 15.49, "volume": 179727.0}, {"date": "2026-01-23", "close": 16.0, "volume": 195104.0}, {"date": "2026-01-26", "close": 15.5, "volume": 411877.0}, {"date": "2026-01-27", "close": 15.7, "volume": 316265.0}, {"date": "2026-01-28", "close": 15.22, "volume": 645015.0}, {"date": "2026-01-29", "close": 14.47, "volume": 338023.0}, {"date": "2026-01-30", "close": 12.95, "volume": 401201.0}, {"date": "2026-02-02", "close": 13.02, "volume": 196236.0}, {"date": "2026-02-03", "close": 13.68, "volume": 246240.0}, {"date": "2026-02-04", "close": 12.94, "volume": 192918.0}, {"date": "2026-02-05", "close": 12.13, "volume": 502979.0}, {"date": "2026-02-06", "close": 12.67, "volume": 480342.0}, {"date": "2026-02-09", "close": 12.94, "volume": 96210.0}, {"date": "2026-02-10", "close": 12.845, "volume": 491166.0}, {"date": "2026-02-11", "close": 13.46, "volume": 369454.0}, {"date": "2026-02-12", "close": 12.61, "volume": 189918.0}, {"date": "2026-02-13", "close": 12.81, "volume": 129587.0}, {"date": "2026-02-17", "close": 13.04, "volume": 170477.0}, {"date": "2026-02-18", "close": 13.73, "volume": 313325.0}, {"date": "2026-02-19", "close": 13.1, "volume": 221911.0}, {"date": "2026-02-20", "close": 12.75, "volume": 180221.0}, {"date": "2026-02-23", "close": 13.24, "volume": 115373.0}, {"date": "2026-02-24", "close": 14.15, "volume": 182193.0}, {"date": "2026-02-25", "close": 14.61, "volume": 282816.0}, {"date": "2026-02-26", "close": 14.41, "volume": 127601.0}, {"date": "2026-02-27", "close": 14.02, "volume": 83252.0}, {"date": "2026-03-02", "close": 14.06, "volume": 115712.0}, {"date": "2026-03-03", "close": 12.76, "volume": 274201.0}, {"date": "2026-03-04", "close": 12.93, "volume": 51934.0}, {"date": "2026-03-05", "close": 12.43, "volume": 111518.0}, {"date": "2026-03-06", "close": 12.39, "volume": 88658.0}, {"date": "2026-03-09", "close": 12.72, "volume": 130006.0}, {"date": "2026-03-10", "close": 12.955, "volume": 53257.0}, {"date": "2026-03-11", "close": 13.14, "volume": 35543.0}, {"date": "2026-03-12", "close": 12.63, "volume": 68143.0}, {"date": "2026-03-13", "close": 12.39, "volume": 72125.0}, {"date": "2026-03-16", "close": 12.45, "volume": 100467.0}, {"date": "2026-03-17", "close": 12.51, "volume": 21700.0}, {"date": "2026-03-18", "close": 11.99, "volume": 83253.0}, {"date": "2026-03-19", "close": 11.55, "volume": 160271.0}, {"date": "2026-03-20", "close": 11.02, "volume": 64212.0}, {"date": "2026-03-23", "close": 11.82, "volume": 90180.0}, {"date": "2026-03-24", "close": 12.46, "volume": 164662.0}, {"date": "2026-03-25", "close": 13.01, "volume": 56521.0}, {"date": "2026-03-26", "close": 12.39, "volume": 53071.0}, {"date": "2026-03-27", "close": 12.88, "volume": 48171.0}, {"date": "2026-03-30", "close": 12.95, "volume": 74613.0}, {"date": "2026-03-31", "close": 13.27, "volume": 68703.0}, {"date": "2026-04-01", "close": 13.515, "volume": 76987.0}, {"date": "2026-04-02", "close": 13.54, "volume": 38151.0}, {"date": "2026-04-06", "close": 13.38, "volume": 51163.0}, {"date": "2026-04-07", "close": 13.43, "volume": 23644.0}, {"date": "2026-04-08", "close": 14.08, "volume": 80505.0}, {"date": "2026-04-09", "close": 14.08, "volume": 25316.0}, {"date": "2026-04-10", "close": 14.28, "volume": 33253.0}, {"date": "2026-04-13", "close": 14.92, "volume": 85245.0}, {"date": "2026-04-14", "close": 15.12, "volume": 52724.0}, {"date": "2026-04-15", "close": 14.96, "volume": 72274.0}, {"date": "2026-04-16", "close": 16.2, "volume": 144783.0}, {"date": "2026-04-17", "close": 16.27, "volume": 98192.0}, {"date": "2026-04-20", "close": 16.37, "volume": 53308.0}, {"date": "2026-04-21", "close": 15.96, "volume": 82692.0}, {"date": "2026-04-22", "close": 16.21, "volume": 44678.0}, {"date": "2026-04-23", "close": 15.57, "volume": 116716.0}, {"date": "2026-04-24", "close": 15.83, "volume": 59371.0}, {"date": "2026-04-27", "close": 16.74, "volume": 145061.0}, {"date": "2026-04-28", "close": 16.39, "volume": 68493.0}, {"date": "2026-04-29", "close": 16.63, "volume": 57993.0}, {"date": "2026-04-30", "close": 17.35, "volume": 160059.0}, {"date": "2026-05-01", "close": 17.6, "volume": 63082.0}, {"date": "2026-05-04", "close": 16.74, "volume": 147474.0}, {"date": "2026-05-05", "close": 16.97, "volume": 53940.0}, {"date": "2026-05-06", "close": 18.17, "volume": 174716.0}, {"date": "2026-05-07", "close": 17.85, "volume": 143057.0}, {"date": "2026-05-08", "close": 17.69, "volume": 53101.0}, {"date": "2026-05-11", "close": 18.1, "volume": 135600.0}, {"date": "2026-05-12", "close": 18.05, "volume": 74997.0}, {"date": "2026-05-13", "close": 17.5, "volume": 110034.0}, {"date": "2026-05-14", "close": 16.5, "volume": 240323.0}, {"date": "2026-05-15", "close": 15.69, "volume": 222978.0}, {"date": "2026-05-18", "close": 15.38, "volume": 109020.0}, {"date": "2026-05-19", "close": 15.11, "volume": 127872.0}, {"date": "2026-05-20", "close": 15.44, "volume": 71919.0}, {"date": "2026-05-21", "close": 15.62, "volume": 65686.0}, {"date": "2026-05-22", "close": 15.66, "volume": 79528.0}, {"date": "2026-05-26", "close": 15.86, "volume": 91795.0}, {"date": "2026-05-27", "close": 15.68, "volume": 70198.0}, {"date": "2026-05-28", "close": 16.03, "volume": 42800.0}, {"date": "2026-05-29", "close": 16.22, "volume": 56229.0}, {"date": "2026-06-01", "close": 16.25, "volume": 44923.0}, {"date": "2026-06-02", "close": 16.3, "volume": 69078.0}, {"date": "2026-06-03", "close": 15.54, "volume": 115569.0}, {"date": "2026-06-04", "close": 15.13, "volume": 112717.0}, {"date": "2026-06-05", "close": 13.68, "volume": 99309.0}, {"date": "2026-06-08", "close": 13.38, "volume": 141776.0}, {"date": "2026-06-09", "close": 13.72, "volume": 76040.0}, {"date": "2026-06-10", "close": 13.2007, "volume": 44882.0}, {"date": "2026-06-11", "close": 14.27, "volume": 47315.0}, {"date": "2026-06-12", "close": 15.115, "volume": 41291.0}, {"date": "2026-06-15", "close": 15.19, "volume": 64873.0}, {"date": "2026-06-16", "close": 14.7887, "volume": 44741.0}, {"date": "2026-06-17", "close": 14.6485, "volume": 18750.0}, {"date": "2026-06-18", "close": 14.19, "volume": 25295.0}, {"date": "2026-06-22", "close": 13.67, "volume": 71723.0}, {"date": "2026-06-23", "close": 13.2, "volume": 47801.0}, {"date": "2026-06-24", "close": 13.17, "volume": 36328.0}, {"date": "2026-06-25", "close": 12.73, "volume": 57497.0}, {"date": "2026-06-26", "close": 12.1436, "volume": 78470.0}, {"date": "2026-06-29", "close": 12.0773, "volume": 49985.0}, {"date": "2026-06-30", "close": 12.4917, "volume": 18836.0}, {"date": "2026-07-01", "close": 12.477, "volume": 27259.0}, {"date": "2026-07-02", "close": 12.3412, "volume": 27756.0}, {"date": "2026-07-06", "close": 12.4754, "volume": 21375.0}, {"date": "2026-07-07", "close": 11.7436, "volume": 43112.0}, {"date": "2026-07-08", "close": 11.54, "volume": 21164.0}, {"date": "2026-07-09", "close": 11.5207, "volume": 25545.0}, {"date": "2026-07-10", "close": 11.4278, "volume": 17269.0}, {"date": "2026-07-13", "close": 10.965, "volume": 46041.0}, {"date": "2026-07-14", "close": 11.2119, "volume": 28745.0}, {"date": "2026-07-15", "close": 11.1883, "volume": 44785.0}, {"date": "2026-07-16", "close": 10.66, "volume": 32627.0}, {"date": "2026-07-17", "close": 10.562, "volume": 25532.0}, {"date": "2026-07-20", "close": 10.1878, "volume": 31479.0}, {"date": "2026-07-21", "close": 10.3001, "volume": 26088.0}, {"date": "2026-07-22", "close": 10.4255, "volume": 20974.0}, {"date": "2026-07-23", "close": 10.53, "volume": 21879.0}, {"date": "2026-07-24", "close": 10.1752, "volume": 21626.0}, {"date": "2026-07-27", "close": 10.3174, "volume": 16819.0}, {"date": "2026-07-28", "close": 10.05, "volume": 41053.0}, {"date": "2026-07-29", "close": 9.9022, "volume": 19197.0}, {"date": "2026-07-30", "close": 10.0672, "volume": 11807.0}, {"date": "2026-07-31", "close": 9.9362, "volume": 20275.0}, {"date": "2026-08-03", "close": 10.015, "volume": 43182.0}, {"date": "2026-08-04", "close": 10.4189, "volume": 33945.0}, {"date": "2026-08-05", "close": 10.5, "volume": 55986.0}, {"date": "2026-08-06", "close": 10.69, "volume": 16929.0}, {"date": "2026-08-07", "close": 11.1777, "volume": 42510.0}], "refreshing": true}