{"ticker": "MSTY", "overview": {"name": "YieldMax MSTR Option Income Strategy ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "MSTY", "has_prices": true, "as_of": "2026-08-07", "last": 12.82, "prev_close": 12.53, "change": 0.2900000000000009, "change_pct": 0.02314445331205115, "session_volume": 1597493.0, "vwap_5": 12.7406191049339, "vwap_20": 12.784773849516293, "vwap_60": 16.952580905021364, "vwap_250": 39.326769825301014, "high_52w": 53.6, "low_52w": 11.53, "avg_volume_20": 1014759.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20031020-T17", "src": "CONGRESS", "ticker": "MSTY", "cik": "", "company": "YieldMax MSTR Option Income Strategy ETF", "company_raw": "01 -\n$100,000\nF S: New\nL: US\nD: ETF\nYieldmax MSTR Opt Incm Strtgy ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore adds MSTY to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633106}, {"id": "HOUSE-2025-20031020-T16", "src": "CONGRESS", "ticker": "MSTY", "cik": "", "company": "YieldMax MSTR Option Income Strategy ETF", "company_raw": "9/02/2025$15,001 -\n$50,000\nF S: New\nYieldmax MSTR Opt Incm Strtgy ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore adds MSTY to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646066}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 0, "net": 65002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-08-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-08-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "MSTY", "has_prices": true, "summary": {"n": 2, "avg": -0.858427294397912, "win_rate": 0.0, "best": -0.8490876986462624, "worst": -0.8677668901495615, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-08-20", "score": 0.0, "ref_price": 84.95, "return": -0.8490876986462624}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-08-11", "score": 0.0, "ref_price": 96.95, "return": -0.8677668901495615}]}, "price_series": [{"date": "2024-02-22", "close": 105.96, "volume": 8008.0}, {"date": "2024-02-23", "close": 108.0, "volume": 10618.0}, {"date": "2024-02-26", "close": 112.462, "volume": 13933.0}, {"date": "2024-02-27", "close": 116.4, "volume": 20944.0}, {"date": "2024-02-28", "close": 119.05, "volume": 22280.0}, {"date": "2024-02-29", "close": 125.8025, "volume": 25443.0}, {"date": "2024-03-01", "close": 132.75, "volume": 14647.0}, {"date": "2024-03-04", "close": 152.75, "volume": 29703.0}, {"date": "2024-03-05", "close": 130.9, "volume": 21613.0}, {"date": "2024-03-06", "close": 153.1, "volume": 20304.0}, {"date": "2024-03-07", "close": 158.3, "volume": 14340.0}, {"date": "2024-03-08", "close": 173.1, "volume": 40210.0}, {"date": "2024-03-11", "close": 178.15, "volume": 43477.0}, {"date": "2024-03-12", "close": 185.6, "volume": 25910.0}, {"date": "2024-03-13", "close": 198.05, "volume": 36716.0}, {"date": "2024-03-14", "close": 197.75, "volume": 23692.0}, {"date": "2024-03-15", "close": 204.25, "volume": 21395.0}, {"date": "2024-03-18", "close": 184.35, "volume": 47211.0}, {"date": "2024-03-19", "close": 177.5195, "volume": 32444.0}, {"date": "2024-03-20", "close": 192.837, "volume": 20237.0}, {"date": "2024-03-21", "close": 200.3, "volume": 29175.0}, {"date": "2024-03-22", "close": 190.5, "volume": 30286.0}, {"date": "2024-03-25", "close": 216.7, "volume": 34608.0}, {"date": "2024-03-26", "close": 224.0, "volume": 29548.0}, {"date": "2024-03-27", "close": 224.5, "volume": 20940.0}, {"date": "2024-03-28", "close": 214.95, "volume": 54958.0}, {"date": "2024-04-01", "close": 211.15, "volume": 51307.0}, {"date": "2024-04-02", "close": 206.3, "volume": 51503.0}, {"date": "2024-04-03", "close": 210.7, "volume": 152535.0}, {"date": "2024-04-04", "close": 191.15, "volume": 71245.0}, {"date": "2024-04-05", "close": 171.45, "volume": 48931.0}, {"date": "2024-04-08", "close": 179.475, "volume": 81285.0}, {"date": "2024-04-09", "close": 172.9, "volume": 65095.0}, {"date": "2024-04-10", "close": 184.95, "volume": 50354.0}, {"date": "2024-04-11", "close": 184.95, "volume": 33620.0}, {"date": "2024-04-12", "close": 177.7, "volume": 45355.0}, {"date": "2024-04-15", "close": 165.85, "volume": 60009.0}, {"date": "2024-04-16", "close": 155.55, "volume": 45085.0}, {"date": "2024-04-17", "close": 148.15, "volume": 55798.0}, {"date": "2024-04-18", "close": 150.0, "volume": 44757.0}, {"date": "2024-04-19", "close": 148.1, "volume": 39595.0}, {"date": "2024-04-22", "close": 163.25, "volume": 85392.0}, {"date": "2024-04-23", "close": 166.15, "volume": 30534.0}, {"date": "2024-04-24", "close": 160.4, "volume": 35529.0}, {"date": "2024-04-25", "close": 158.25, "volume": 22520.0}, {"date": "2024-04-26", "close": 161.45, "volume": 40586.0}, {"date": "2024-04-29", "close": 163.65, "volume": 51560.0}, {"date": "2024-04-30", "close": 139.9, "volume": 114280.0}, {"date": "2024-05-01", "close": 135.35, "volume": 57316.0}, {"date": "2024-05-02", "close": 147.45, "volume": 54698.0}, {"date": "2024-05-03", "close": 158.5, "volume": 104143.0}, {"date": "2024-05-06", "close": 151.15, "volume": 60378.0}, {"date": "2024-05-07", "close": 150.85, "volume": 29414.0}, {"date": "2024-05-08", "close": 149.6, "volume": 44799.0}, {"date": "2024-05-09", "close": 153.05, "volume": 48074.0}, {"date": "2024-05-10", "close": 144.85, "volume": 62118.0}, {"date": "2024-05-13", "close": 150.7, "volume": 36294.0}, {"date": "2024-05-14", "close": 154.75, "volume": 34514.0}, {"date": "2024-05-15", "close": 158.85, "volume": 44385.0}, {"date": "2024-05-16", "close": 159.2, "volume": 30099.0}, {"date": "2024-05-17", "close": 162.35, "volume": 58919.0}, {"date": "2024-05-20", "close": 176.1, "volume": 70982.0}, {"date": "2024-05-21", "close": 170.9, "volume": 48965.0}, {"date": "2024-05-22", "close": 171.95, "volume": 39686.0}, {"date": "2024-05-23", "close": 162.4, "volume": 55694.0}, {"date": "2024-05-24", "close": 173.75, "volume": 39423.0}, {"date": "2024-05-28", "close": 175.4, "volume": 66004.0}, {"date": "2024-05-29", "close": 172.4, "volume": 39487.0}, {"date": "2024-05-30", "close": 165.3, "volume": 59286.0}, {"date": "2024-05-31", "close": 162.75, "volume": 93873.0}, {"date": "2024-06-03", "close": 171.65, "volume": 74454.0}, {"date": "2024-06-04", "close": 172.2, "volume": 86325.0}, {"date": "2024-06-05", "close": 174.3, "volume": 295057.0}, {"date": "2024-06-06", "close": 158.45, "volume": 143643.0}, {"date": "2024-06-07", "close": 155.1, "volume": 138451.0}, {"date": "2024-06-10", "close": 156.7, "volume": 128260.0}, {"date": "2024-06-11", "close": 152.2, "volume": 160997.0}, {"date": "2024-06-12", "close": 157.0, "volume": 102754.0}, {"date": "2024-06-13", "close": 146.15, "volume": 283865.0}, {"date": "2024-06-14", "close": 147.3, "volume": 123436.0}, {"date": "2024-06-17", "close": 149.25, "volume": 165769.0}, {"date": "2024-06-18", "close": 146.7, "volume": 124322.0}, {"date": "2024-06-20", "close": 146.75, "volume": 156129.0}, {"date": "2024-06-21", "close": 148.3, "volume": 93645.0}, {"date": "2024-06-24", "close": 140.35, "volume": 192249.0}, {"date": "2024-06-25", "close": 150.65, "volume": 127168.0}, {"date": "2024-06-26", "close": 148.2, "volume": 100926.0}, {"date": "2024-06-27", "close": 153.7, "volume": 118904.0}, {"date": "2024-06-28", "close": 144.45, "volume": 228771.0}, {"date": "2024-07-01", "close": 142.55, "volume": 185242.0}, {"date": "2024-07-02", "close": 138.2, "volume": 225737.0}, {"date": "2024-07-03", "close": 136.55, "volume": 283278.0}, {"date": "2024-07-05", "close": 122.95, "volume": 318186.0}, {"date": "2024-07-08", "close": 124.25, "volume": 246197.0}, {"date": "2024-07-09", "close": 125.45, "volume": 220467.0}, {"date": "2024-07-10", "close": 126.3, "volume": 137745.0}, {"date": "2024-07-11", "close": 130.2, "volume": 173588.0}, {"date": "2024-07-12", "close": 133.3, "volume": 155889.0}, {"date": "2024-07-15", "close": 140.25, "volume": 191445.0}, {"date": "2024-07-16", "close": 140.95, "volume": 96755.0}, {"date": "2024-07-17", "close": 141.6, "volume": 111848.0}, {"date": "2024-07-18", "close": 139.55, "volume": 102105.0}, {"date": "2024-07-19", "close": 148.55, "volume": 160100.0}, {"date": "2024-07-22", "close": 150.95, "volume": 134309.0}, {"date": "2024-07-23", "close": 150.6, "volume": 119211.0}, {"date": "2024-07-24", "close": 149.85, "volume": 142712.0}, {"date": "2024-07-25", "close": 146.45, "volume": 205946.0}, {"date": "2024-07-26", "close": 152.5, "volume": 136234.0}, {"date": "2024-07-29", "close": 151.25, "volume": 169113.0}, {"date": "2024-07-30", "close": 146.15, "volume": 127516.0}, {"date": "2024-07-31", "close": 147.4, "volume": 87524.0}, {"date": "2024-08-01", "close": 139.25, "volume": 178352.0}, {"date": "2024-08-02", "close": 134.05, "volume": 194316.0}, {"date": "2024-08-05", "close": 123.25, "volume": 388016.0}, {"date": "2024-08-06", "close": 128.35, "volume": 465605.0}, {"date": "2024-08-07", "close": 108.25, "volume": 393017.0}, {"date": "2024-08-08", "close": 117.5, "volume": 260122.0}, {"date": "2024-08-09", "close": 116.85, "volume": 187559.0}, {"date": "2024-08-12", "close": 115.05, "volume": 207680.0}, {"date": "2024-08-13", "close": 118.0, "volume": 133304.0}, {"date": "2024-08-14", "close": 115.2, "volume": 178677.0}, {"date": "2024-08-15", "close": 116.3, "volume": 166948.0}, {"date": "2024-08-16", "close": 117.4, "volume": 242843.0}, {"date": "2024-08-19", "close": 119.45, "volume": 190478.0}, {"date": "2024-08-20", "close": 118.45, "volume": 203441.0}, {"date": "2024-08-21", "close": 122.5, "volume": 168566.0}, {"date": "2024-08-22", "close": 119.9, "volume": 117422.0}, {"date": "2024-08-23", "close": 125.75, "volume": 144996.0}, {"date": "2024-08-26", "close": 125.0, "volume": 140561.0}, {"date": "2024-08-27", "close": 121.5, "volume": 143519.0}, {"date": "2024-08-28", "close": 116.3, "volume": 170953.0}, {"date": "2024-08-29", "close": 116.65, "volume": 119538.0}, {"date": "2024-08-30", "close": 116.0, "volume": 161830.0}, {"date": "2024-09-03", "close": 109.55, "volume": 305487.0}, {"date": "2024-09-04", "close": 111.6, "volume": 216573.0}, {"date": "2024-09-05", "close": 108.25, "volume": 314721.0}, {"date": "2024-09-06", "close": 95.35, "volume": 295352.0}, {"date": "2024-09-09", "close": 102.65, "volume": 236989.0}, {"date": "2024-09-10", "close": 105.5, "volume": 158531.0}, {"date": "2024-09-11", "close": 106.0, "volume": 153958.0}, {"date": "2024-09-12", "close": 107.25, "volume": 135607.0}, {"date": "2024-09-13", "close": 109.25, "volume": 117076.0}, {"date": "2024-09-16", "close": 105.5, "volume": 154564.0}, {"date": "2024-09-17", "close": 103.2, "volume": 184686.0}, {"date": "2024-09-18", "close": 104.35, "volume": 171891.0}, {"date": "2024-09-19", "close": 112.6, "volume": 210291.0}, {"date": "2024-09-20", "close": 114.0, "volume": 113013.0}, {"date": "2024-09-23", "close": 116.75, "volume": 148409.0}, {"date": "2024-09-24", "close": 119.0, "volume": 125809.0}, {"date": "2024-09-25", "close": 118.65, "volume": 95462.0}, {"date": "2024-09-26", "close": 123.05, "volume": 179776.0}, {"date": "2024-09-27", "close": 129.4, "volume": 178486.0}, {"date": "2024-09-30", "close": 125.65, "volume": 195579.0}, {"date": "2024-10-01", "close": 122.1, "volume": 228257.0}, {"date": "2024-10-02", "close": 123.4, "volume": 143408.0}, {"date": "2024-10-03", "close": 123.4, "volume": 117415.0}, {"date": "2024-10-04", "close": 131.95, "volume": 181293.0}, {"date": "2024-10-07", "close": 136.2, "volume": 216920.0}, {"date": "2024-10-08", "close": 136.75, "volume": 163336.0}, {"date": "2024-10-09", "close": 135.45, "volume": 150395.0}, {"date": "2024-10-10", "close": 132.65, "volume": 147056.0}, {"date": "2024-10-11", "close": 147.6, "volume": 331405.0}, {"date": "2024-10-14", "close": 143.15, "volume": 318484.0}, {"date": "2024-10-15", "close": 139.65, "volume": 245161.0}, {"date": "2024-10-16", "close": 139.75, "volume": 154294.0}, {"date": "2024-10-17", "close": 140.05, "volume": 191065.0}, {"date": "2024-10-18", "close": 152.45, "volume": 360299.0}, {"date": "2024-10-21", "close": 154.25, "volume": 608118.0}, {"date": "2024-10-22", "close": 155.55, "volume": 381137.0}, {"date": "2024-10-23", "close": 153.35, "volume": 1013001.0}, {"date": "2024-10-24", "close": 140.2, "volume": 617480.0}, {"date": "2024-10-25", "close": 138.1, "volume": 530354.0}, {"date": "2024-10-28", "close": 147.25, "volume": 506586.0}, {"date": "2024-10-29", "close": 148.6, "volume": 364387.0}, {"date": "2024-10-30", "close": 145.05, "volume": 311385.0}, {"date": "2024-10-31", "close": 144.95, "volume": 260829.0}, {"date": "2024-11-01", "close": 137.55, "volume": 379575.0}, {"date": "2024-11-04", "close": 135.5, "volume": 309749.0}, {"date": "2024-11-05", "close": 137.45, "volume": 268173.0}, {"date": "2024-11-06", "close": 151.55, "volume": 479494.0}, {"date": "2024-11-07", "close": 155.05, "volume": 302614.0}, {"date": "2024-11-08", "close": 154.85, "volume": 783031.0}, {"date": "2024-11-11", "close": 180.45, "volume": 730350.0}, {"date": "2024-11-12", "close": 185.6, "volume": 471277.0}, {"date": "2024-11-13", "close": 169.55, "volume": 1126540.0}, {"date": "2024-11-14", "close": 170.75, "volume": 392236.0}, {"date": "2024-11-15", "close": 176.55, "volume": 445320.0}, {"date": "2024-11-18", "close": 195.35, "volume": 852023.0}, {"date": "2024-11-19", "close": 211.5, "volume": 861673.0}, {"date": "2024-11-20", "close": 222.0, "volume": 1571156.0}, {"date": "2024-11-21", "close": 168.7, "volume": 1917552.0}, {"date": "2024-11-22", "close": 179.25, "volume": 1022825.0}, {"date": "2024-11-25", "close": 174.7, "volume": 1029895.0}, {"date": "2024-11-26", "close": 157.4, "volume": 1035831.0}, {"date": "2024-11-27", "close": 169.7, "volume": 570399.0}, {"date": "2024-11-29", "close": 170.05, "volume": 401052.0}, {"date": "2024-12-02", "close": 169.9, "volume": 491190.0}, {"date": "2024-12-03", "close": 167.8, "volume": 436668.0}, {"date": "2024-12-04", "close": 179.1, "volume": 633853.0}, {"date": "2024-12-05", "close": 173.9, "volume": 676692.0}, {"date": "2024-12-06", "close": 177.75, "volume": 377898.0}, {"date": "2024-12-09", "close": 168.5, "volume": 578469.0}, {"date": "2024-12-10", "close": 173.75, "volume": 435267.0}, {"date": "2024-12-11", "close": 185.8, "volume": 496819.0}, {"date": "2024-12-12", "close": 181.3, "volume": 454740.0}, {"date": "2024-12-13", "close": 187.9, "volume": 539470.0}, {"date": "2024-12-16", "close": 188.9, "volume": 1081312.0}, {"date": "2024-12-17", "close": 182.0, "volume": 922988.0}, {"date": "2024-12-18", "close": 167.6, "volume": 1555148.0}, {"date": "2024-12-19", "close": 143.3, "volume": 1643428.0}, {"date": "2024-12-20", "close": 155.85, "volume": 1244996.0}, {"date": "2024-12-23", "close": 146.75, "volume": 859872.0}, {"date": "2024-12-24", "close": 156.05, "volume": 447473.0}, {"date": "2024-12-26", "close": 150.8, "volume": 432602.0}, {"date": "2024-12-27", "close": 147.35, "volume": 497432.0}, {"date": "2024-12-30", "close": 137.4, "volume": 813620.0}, {"date": "2024-12-31", "close": 131.55, "volume": 859155.0}, {"date": "2025-01-02", "close": 135.8, "volume": 627291.0}, {"date": "2025-01-03", "close": 147.6, "volume": 607382.0}, {"date": "2025-01-06", "close": 158.75, "volume": 991711.0}, {"date": "2025-01-07", "close": 145.75, "volume": 834929.0}, {"date": "2025-01-08", "close": 142.85, "volume": 797877.0}, {"date": "2025-01-10", "close": 142.4, "volume": 857536.0}, {"date": "2025-01-13", "close": 142.85, "volume": 835377.0}, {"date": "2025-01-14", "close": 147.45, "volume": 924616.0}, {"date": "2025-01-15", "close": 153.45, "volume": 1114159.0}, {"date": "2025-01-16", "close": 144.6, "volume": 911487.0}, {"date": "2025-01-17", "close": 149.35, "volume": 1359750.0}, {"date": "2025-01-21", "close": 148.7, "volume": 1145992.0}, {"date": "2025-01-22", "close": 145.95, "volume": 720190.0}, {"date": "2025-01-23", "close": 145.2, "volume": 720277.0}, {"date": "2025-01-24", "close": 139.7, "volume": 964068.0}, {"date": "2025-01-27", "close": 138.05, "volume": 1780616.0}, {"date": "2025-01-28", "close": 133.8, "volume": 781588.0}, {"date": "2025-01-29", "close": 135.9, "volume": 636752.0}, {"date": "2025-01-30", "close": 135.5, "volume": 613161.0}, {"date": "2025-01-31", "close": 134.25, "volume": 764851.0}, {"date": "2025-02-03", "close": 138.15, "volume": 1240560.0}, {"date": "2025-02-04", "close": 139.05, "volume": 694692.0}, {"date": "2025-02-05", "close": 135.85, "volume": 706080.0}, {"date": "2025-02-06", "close": 132.35, "volume": 932724.0}, {"date": "2025-02-07", "close": 133.65, "volume": 918826.0}, {"date": "2025-02-10", "close": 136.35, "volume": 1348153.0}, {"date": "2025-02-11", "close": 131.6, "volume": 1473514.0}, {"date": "2025-02-12", "close": 134.3, "volume": 1591606.0}, {"date": "2025-02-13", "close": 123.6, "volume": 1851206.0}, {"date": "2025-02-14", "close": 127.15, "volume": 1666484.0}, {"date": "2025-02-18", "close": 126.75, "volume": 1429784.0}, {"date": "2025-02-19", "close": 122.4, "volume": 1274419.0}, {"date": "2025-02-20", "close": 124.3, "volume": 897906.0}, {"date": "2025-02-21", "close": 116.35, "volume": 1606871.0}, {"date": "2025-02-24", "close": 110.45, "volume": 2060724.0}, {"date": "2025-02-25", "close": 98.65, "volume": 2299296.0}, {"date": "2025-02-26", "close": 103.25, "volume": 1420024.0}, {"date": "2025-02-27", "close": 95.55, "volume": 1466042.0}, {"date": "2025-02-28", "close": 100.55, "volume": 1349627.0}, {"date": "2025-03-03", "close": 98.95, "volume": 1555491.0}, {"date": "2025-03-04", "close": 104.7, "volume": 1401506.0}, {"date": "2025-03-05", "close": 113.5, "volume": 883404.0}, {"date": "2025-03-06", "close": 113.05, "volume": 1072942.0}, {"date": "2025-03-07", "close": 108.85, "volume": 1280417.0}, {"date": "2025-03-10", "close": 91.95, "volume": 2253662.0}, {"date": "2025-03-11", "close": 100.15, "volume": 1383503.0}, {"date": "2025-03-12", "close": 101.1, "volume": 1336384.0}, {"date": "2025-03-13", "close": 94.45, "volume": 1384301.0}, {"date": "2025-03-14", "close": 104.3, "volume": 1961737.0}, {"date": "2025-03-17", "close": 103.65, "volume": 1239497.0}, {"date": "2025-03-18", "close": 101.1, "volume": 850466.0}, {"date": "2025-03-19", "close": 106.5, "volume": 771341.0}, {"date": "2025-03-20", "close": 106.7, "volume": 582424.0}, {"date": "2025-03-21", "close": 107.85, "volume": 597312.0}, {"date": "2025-03-24", "close": 114.75, "volume": 1097514.0}, {"date": "2025-03-25", "close": 116.75, "volume": 694075.0}, {"date": "2025-03-26", "close": 114.0, "volume": 749771.0}, {"date": "2025-03-27", "close": 112.9, "volume": 672700.0}, {"date": "2025-03-28", "close": 101.85, "volume": 1204009.0}, {"date": "2025-03-31", "close": 101.65, "volume": 983395.0}, {"date": "2025-04-01", "close": 107.1, "volume": 981639.0}, {"date": "2025-04-02", "close": 109.4, "volume": 913303.0}, {"date": "2025-04-03", "close": 100.1, "volume": 1423034.0}, {"date": "2025-04-04", "close": 103.15, "volume": 1733361.0}, {"date": "2025-04-07", "close": 96.2, "volume": 1804961.0}, {"date": "2025-04-08", "close": 86.0, "volume": 2282462.0}, {"date": "2025-04-09", "close": 105.05, "volume": 2257208.0}, {"date": "2025-04-10", "close": 91.35, "volume": 1260801.0}, {"date": "2025-04-11", "close": 99.4, "volume": 1806240.0}, {"date": "2025-04-14", "close": 102.95, "volume": 2082970.0}, {"date": "2025-04-15", "close": 103.65, "volume": 1083658.0}, {"date": "2025-04-16", "close": 104.15, "volume": 1024532.0}, {"date": "2025-04-17", "close": 106.15, "volume": 948565.0}, {"date": "2025-04-21", "close": 106.45, "volume": 1556467.0}, {"date": "2025-04-22", "close": 112.2, "volume": 1365928.0}, {"date": "2025-04-23", "close": 113.15, "volume": 1210417.0}, {"date": "2025-04-24", "close": 114.45, "volume": 888896.0}, {"date": "2025-04-25", "close": 117.95, "volume": 1637126.0}, {"date": "2025-04-28", "close": 118.5, "volume": 1512002.0}, {"date": "2025-04-29", "close": 121.65, "volume": 1246463.0}, {"date": "2025-04-30", "close": 121.7, "volume": 1193112.0}, {"date": "2025-05-01", "close": 122.45, "volume": 1572905.0}, {"date": "2025-05-02", "close": 125.7, "volume": 1876932.0}, {"date": "2025-05-05", "close": 123.25, "volume": 2226558.0}, {"date": "2025-05-06", "close": 123.5, "volume": 1906108.0}, {"date": "2025-05-07", "close": 125.6, "volume": 3295346.0}, {"date": "2025-05-08", "close": 117.7, "volume": 2634146.0}, {"date": "2025-05-09", "close": 117.6, "volume": 3264486.0}, {"date": "2025-05-12", "close": 115.3, "volume": 3254514.0}, {"date": "2025-05-13", "close": 119.25, "volume": 1958073.0}, {"date": "2025-05-14", "close": 118.6, "volume": 1671706.0}, {"date": "2025-05-15", "close": 113.6, "volume": 2038234.0}, {"date": "2025-05-16", "close": 114.45, "volume": 1730715.0}, {"date": "2025-05-19", "close": 117.95, "volume": 1841448.0}, {"date": "2025-05-20", "close": 118.95, "volume": 1599736.0}, {"date": "2025-05-21", "close": 116.0, "volume": 2318056.0}, {"date": "2025-05-22", "close": 115.4, "volume": 2026896.0}, {"date": "2025-05-23", "close": 107.6, "volume": 3765728.0}, {"date": "2025-05-27", "close": 108.5, "volume": 3100760.0}, {"date": "2025-05-28", "close": 106.4, "volume": 2298740.0}, {"date": "2025-05-29", "close": 108.3, "volume": 1998969.0}, {"date": "2025-05-30", "close": 107.75, "volume": 2033168.0}, {"date": "2025-06-02", "close": 109.2, "volume": 2927178.0}, {"date": "2025-06-03", "close": 112.2, "volume": 3089922.0}, {"date": "2025-06-04", "close": 110.95, "volume": 3219766.0}, {"date": "2025-06-05", "close": 101.35, "volume": 3488760.0}, {"date": "2025-06-06", "close": 102.95, "volume": 2841534.0}, {"date": "2025-06-09", "close": 106.05, "volume": 2489866.0}, {"date": "2025-06-10", "close": 106.25, "volume": 1464185.0}, {"date": "2025-06-11", "close": 106.05, "volume": 1581458.0}, {"date": "2025-06-12", "close": 105.0, "volume": 1261831.0}, {"date": "2025-06-13", "close": 105.75, "volume": 1352533.0}, {"date": "2025-06-16", "close": 105.65, "volume": 1695426.0}, {"date": "2025-06-17", "close": 104.25, "volume": 1588225.0}, {"date": "2025-06-18", "close": 102.75, "volume": 1289857.0}, {"date": "2025-06-20", "close": 103.2, "volume": 1451701.0}, {"date": "2025-06-23", "close": 102.85, "volume": 1811604.0}, {"date": "2025-06-24", "close": 105.25, "volume": 1705538.0}, {"date": "2025-06-25", "close": 107.6, "volume": 1468444.0}, {"date": "2025-06-26", "close": 107.7, "volume": 1338203.0}, {"date": "2025-06-27", "close": 107.05, "volume": 1929237.0}, {"date": "2025-06-30", "close": 110.85, "volume": 2547250.0}, {"date": "2025-07-01", "close": 104.45, "volume": 3385864.0}, {"date": "2025-07-02", "close": 110.5, "volume": 2881792.0}, {"date": "2025-07-03", "close": 104.45, "volume": 2016848.0}, {"date": "2025-07-07", "close": 103.25, "volume": 2899000.0}, {"date": "2025-07-08", "close": 103.85, "volume": 2119028.0}, {"date": "2025-07-09", "close": 106.95, "volume": 2052132.0}, {"date": "2025-07-10", "close": 108.25, "volume": 1762482.0}, {"date": "2025-07-11", "close": 110.35, "volume": 2201718.0}, {"date": "2025-07-14", "close": 112.95, "volume": 2440772.0}, {"date": "2025-07-15", "close": 112.0, "volume": 1869555.0}, {"date": "2025-07-16", "close": 114.3, "volume": 1533690.0}, {"date": "2025-07-17", "close": 114.15, "volume": 1599737.0}, {"date": "2025-07-18", "close": 108.4, "volume": 3365394.0}, {"date": "2025-07-21", "close": 108.55, "volume": 2090626.0}, {"date": "2025-07-22", "close": 108.8, "volume": 1938391.0}, {"date": "2025-07-23", "close": 105.75, "volume": 2918958.0}, {"date": "2025-07-24", "close": 106.3, "volume": 1895463.0}, {"date": "2025-07-25", "close": 104.15, "volume": 2944004.0}, {"date": "2025-07-28", "close": 103.75, "volume": 2636112.0}, {"date": "2025-07-29", "close": 101.9, "volume": 3054984.0}, {"date": "2025-07-30", "close": 101.95, "volume": 2683078.0}, {"date": "2025-07-31", "close": 97.5, "volume": 2907956.0}, {"date": "2025-08-01", "close": 89.35, "volume": 5289582.0}, {"date": "2025-08-04", "close": 94.35, "volume": 2927208.0}, {"date": "2025-08-05", "close": 91.75, "volume": 1782229.0}, {"date": "2025-08-06", "close": 93.65, "volume": 1428356.0}, {"date": "2025-08-07", "close": 96.65, "volume": 1682060.0}, {"date": "2025-08-08", "close": 95.75, "volume": 1628091.0}, {"date": "2025-08-11", "close": 96.95, "volume": 2103032.0}, {"date": "2025-08-12", "close": 95.95, "volume": 1421857.0}, {"date": "2025-08-13", "close": 95.05, "volume": 2056908.0}, {"date": "2025-08-14", "close": 91.1, "volume": 2407318.0}, {"date": "2025-08-15", "close": 89.3, "volume": 2018236.0}, {"date": "2025-08-18", "close": 89.25, "volume": 1497628.0}, {"date": "2025-08-19", "close": 83.1, "volume": 3387496.0}, {"date": "2025-08-20", "close": 84.95, "volume": 2219128.0}, {"date": "2025-08-21", "close": 83.45, "volume": 1220872.0}, {"date": "2025-08-22", "close": 87.75, "volume": 2693894.0}, {"date": "2025-08-25", "close": 84.65, "volume": 1783674.0}, {"date": "2025-08-26", "close": 86.65, "volume": 1353786.0}, {"date": "2025-08-27", "close": 84.7, "volume": 1828039.0}, {"date": "2025-08-28", "close": 78.5, "volume": 2280070.0}, {"date": "2025-08-29", "close": 77.5, "volume": 2661952.0}, {"date": "2025-09-02", "close": 79.05, "volume": 2560898.0}, {"date": "2025-09-03", "close": 76.9, "volume": 1668876.0}, {"date": "2025-09-04", "close": 76.3, "volume": 2370392.0}, {"date": "2025-09-05", "close": 78.1, "volume": 1523501.0}, {"date": "2025-09-08", "close": 77.35, "volume": 1862055.0}, {"date": "2025-09-09", "close": 77.2, "volume": 1131735.0}, {"date": "2025-09-10", "close": 76.9, "volume": 1394084.0}, {"date": "2025-09-11", "close": 76.9, "volume": 1253457.0}, {"date": "2025-09-12", "close": 78.0, "volume": 1465991.0}, {"date": "2025-09-15", "close": 77.5, "volume": 1447041.0}, {"date": "2025-09-16", "close": 78.95, "volume": 1071958.0}, {"date": "2025-09-17", "close": 78.15, "volume": 1628302.0}, {"date": "2025-09-18", "close": 81.0, "volume": 2086914.0}, {"date": "2025-09-19", "close": 80.2, "volume": 1646996.0}, {"date": "2025-09-22", "close": 78.65, "volume": 1963502.0}, {"date": "2025-09-23", "close": 77.05, "volume": 1837283.0}, {"date": "2025-09-24", "close": 75.9, "volume": 2365076.0}, {"date": "2025-09-25", "close": 65.95, "volume": 3949372.0}, {"date": "2025-09-26", "close": 67.55, "volume": 2896652.0}, {"date": "2025-09-29", "close": 70.15, "volume": 2429248.0}, {"date": "2025-09-30", "close": 69.8, "volume": 1254706.0}, {"date": "2025-10-01", "close": 71.75, "volume": 1580727.0}, {"date": "2025-10-02", "close": 73.65, "volume": 1532737.0}, {"date": "2025-10-03", "close": 73.7, "volume": 1451421.0}, {"date": "2025-10-06", "close": 75.1, "volume": 1382492.0}, {"date": "2025-10-07", "close": 69.35, "volume": 1925409.0}, {"date": "2025-10-08", "close": 69.85, "volume": 1861647.0}, {"date": "2025-10-09", "close": 67.85, "volume": 1489950.0}, {"date": "2025-10-10", "close": 64.9, "volume": 2365662.0}, {"date": "2025-10-13", "close": 67.2, "volume": 1456428.0}, {"date": "2025-10-14", "close": 64.3, "volume": 1750254.0}, {"date": "2025-10-15", "close": 63.6, "volume": 1804924.0}, {"date": "2025-10-16", "close": 58.15, "volume": 2522332.0}, {"date": "2025-10-17", "close": 59.3, "volume": 2722592.0}, {"date": "2025-10-20", "close": 60.75, "volume": 1974230.0}, {"date": "2025-10-21", "close": 61.7, "volume": 1473553.0}, {"date": "2025-10-22", "close": 58.05, "volume": 2127808.0}, {"date": "2025-10-23", "close": 57.65, "volume": 1975385.0}, {"date": "2025-10-24", "close": 58.65, "volume": 1487342.0}, {"date": "2025-10-27", "close": 60.05, "volume": 1735522.0}, {"date": "2025-10-28", "close": 58.15, "volume": 1381901.0}, {"date": "2025-10-29", "close": 56.4, "volume": 1851452.0}, {"date": "2025-10-30", "close": 51.25, "volume": 2609008.0}, {"date": "2025-10-31", "close": 54.45, "volume": 2401586.0}, {"date": "2025-11-03", "close": 53.6, "volume": 2058618.0}, {"date": "2025-11-04", "close": 50.2, "volume": 2502838.0}, {"date": "2025-11-05", "close": 51.85, "volume": 1657799.0}, {"date": "2025-11-06", "close": 47.7, "volume": 2181904.0}, {"date": "2025-11-07", "close": 48.35, "volume": 2997188.0}, {"date": "2025-11-10", "close": 48.05, "volume": 1893060.0}, {"date": "2025-11-11", "close": 46.7, "volume": 1367176.0}, {"date": "2025-11-12", "close": 45.5, "volume": 1756185.0}, {"date": "2025-11-13", "close": 41.65, "volume": 2892020.0}, {"date": "2025-11-14", "close": 40.0, "volume": 3571742.0}, {"date": "2025-11-17", "close": 39.4, "volume": 3657328.0}, {"date": "2025-11-18", "close": 41.45, "volume": 2099956.0}, {"date": "2025-11-19", "close": 37.75, "volume": 2443338.0}, {"date": "2025-11-20", "close": 35.3, "volume": 2622352.0}, {"date": "2025-11-21", "close": 34.15, "volume": 2781326.0}, {"date": "2025-11-24", "close": 36.0, "volume": 2355458.0}, {"date": "2025-11-25", "close": 34.7, "volume": 1514855.0}, {"date": "2025-11-26", "close": 35.3, "volume": 2221224.0}, {"date": "2025-11-28", "close": 35.0, "volume": 1407323.0}, {"date": "2025-12-01", "close": 34.0, "volume": 3844894.0}, {"date": "2025-12-02", "close": 35.75, "volume": 1988220.0}, {"date": "2025-12-03", "close": 36.8, "volume": 1828292.0}, {"date": "2025-12-04", "close": 36.05, "volume": 2028472.0}, {"date": "2025-12-05", "close": 35.05, "volume": 2000000.0}, {"date": "2025-12-08", "close": 35.8, "volume": 1833968.0}, {"date": "2025-12-09", "close": 36.63, "volume": 2794294.0}, {"date": "2025-12-10", "close": 36.13, "volume": 4046167.0}, {"date": "2025-12-11", "close": 35.46, "volume": 5047116.0}, {"date": "2025-12-12", "close": 34.27, "volume": 1527140.0}, {"date": "2025-12-15", "close": 31.76, "volume": 1775186.0}, {"date": "2025-12-16", "close": 32.82, "volume": 1128018.0}, {"date": "2025-12-17", "close": 31.56, "volume": 1161126.0}, {"date": "2025-12-18", "close": 30.81, "volume": 1385980.0}, {"date": "2025-12-19", "close": 32.01, "volume": 1627156.0}, {"date": "2025-12-22", "close": 32.05, "volume": 1339763.0}, {"date": "2025-12-23", "close": 30.95, "volume": 1197829.0}, {"date": "2025-12-24", "close": 31.1, "volume": 716482.0}, {"date": "2025-12-26", "close": 30.63, "volume": 1636448.0}, {"date": "2025-12-29", "close": 30.11, "volume": 2564231.0}, {"date": "2025-12-30", "close": 30.21, "volume": 1654435.0}, {"date": "2025-12-31", "close": 29.6, "volume": 2166549.0}, {"date": "2026-01-02", "close": 30.06, "volume": 1222716.0}, {"date": "2026-01-05", "close": 31.23, "volume": 1407859.0}, {"date": "2026-01-06", "close": 30.25, "volume": 1415127.0}, {"date": "2026-01-07", "close": 30.82, "volume": 1496741.0}, {"date": "2026-01-08", "close": 31.18, "volume": 1163091.0}, {"date": "2026-01-09", "close": 29.62, "volume": 1391703.0}, {"date": "2026-01-12", "close": 30.47, "volume": 1131681.0}, {"date": "2026-01-13", "close": 32.1, "volume": 1143169.0}, {"date": "2026-01-14", "close": 32.97, "volume": 2101649.0}, {"date": "2026-01-15", "close": 31.46, "volume": 1316084.0}, {"date": "2026-01-16", "close": 31.87, "volume": 1527789.0}, {"date": "2026-01-20", "close": 29.75, "volume": 1756618.0}, {"date": "2026-01-21", "close": 30.35, "volume": 1890343.0}, {"date": "2026-01-22", "close": 29.42, "volume": 1176231.0}, {"date": "2026-01-23", "close": 29.83, "volume": 1471680.0}, {"date": "2026-01-26", "close": 29.49, "volume": 1387462.0}, {"date": "2026-01-27", "close": 29.69, "volume": 1880013.0}, {"date": "2026-01-28", "close": 29.22, "volume": 1431822.0}, {"date": "2026-01-29", "close": 26.17, "volume": 2920823.0}, {"date": "2026-01-30", "close": 27.18, "volume": 1428746.0}, {"date": "2026-02-02", "close": 25.63, "volume": 2139607.0}, {"date": "2026-02-03", "close": 24.57, "volume": 2647292.0}, {"date": "2026-02-04", "close": 23.84, "volume": 3817775.0}, {"date": "2026-02-05", "close": 19.63, "volume": 3757327.0}, {"date": "2026-02-06", "close": 24.0, "volume": 2901120.0}, {"date": "2026-02-09", "close": 24.84, "volume": 1237015.0}, {"date": "2026-02-10", "close": 24.01, "volume": 808034.0}, {"date": "2026-02-11", "close": 23.05, "volume": 1162265.0}, {"date": "2026-02-12", "close": 22.28, "volume": 955810.0}, {"date": "2026-02-13", "close": 23.92, "volume": 1264932.0}, {"date": "2026-02-17", "close": 23.22, "volume": 852358.0}, {"date": "2026-02-18", "close": 22.78, "volume": 865387.0}, {"date": "2026-02-19", "close": 23.04, "volume": 723332.0}, {"date": "2026-02-20", "close": 23.34, "volume": 675641.0}, {"date": "2026-02-23", "close": 22.23, "volume": 720485.0}, {"date": "2026-02-24", "close": 22.44, "volume": 606390.0}, {"date": "2026-02-25", "close": 23.93, "volume": 798567.0}, {"date": "2026-02-26", "close": 23.43, "volume": 472036.0}, {"date": "2026-02-27", "close": 23.06, "volume": 700574.0}, {"date": "2026-03-02", "close": 24.18, "volume": 774635.0}, {"date": "2026-03-03", "close": 23.51, "volume": 549860.0}, {"date": "2026-03-04", "close": 25.29, "volume": 1057792.0}, {"date": "2026-03-05", "close": 24.11, "volume": 680103.0}, {"date": "2026-03-06", "close": 23.18, "volume": 633920.0}, {"date": "2026-03-09", "close": 24.06, "volume": 641966.0}, {"date": "2026-03-10", "close": 23.99, "volume": 600935.0}, {"date": "2026-03-11", "close": 24.04, "volume": 645723.0}, {"date": "2026-03-12", "close": 23.55, "volume": 545978.0}, {"date": "2026-03-13", "close": 23.93, "volume": 779285.0}, {"date": "2026-03-16", "close": 24.99, "volume": 910779.0}, {"date": "2026-03-17", "close": 25.37, "volume": 1567346.0}, {"date": "2026-03-18", "close": 24.14, "volume": 1358361.0}, {"date": "2026-03-19", "close": 23.42, "volume": 789100.0}, {"date": "2026-03-20", "close": 23.04, "volume": 1036125.0}, {"date": "2026-03-23", "close": 23.41, "volume": 990938.0}, {"date": "2026-03-24", "close": 23.22, "volume": 1052013.0}, {"date": "2026-03-25", "close": 23.66, "volume": 894548.0}, {"date": "2026-03-26", "close": 22.42, "volume": 983952.0}, {"date": "2026-03-27", "close": 21.37, "volume": 1264086.0}, {"date": "2026-03-30", "close": 20.78, "volume": 1371209.0}, {"date": "2026-03-31", "close": 21.29, "volume": 1104067.0}, {"date": "2026-04-01", "close": 21.0, "volume": 1589992.0}, {"date": "2026-04-02", "close": 20.31, "volume": 1306817.0}, {"date": "2026-04-06", "close": 21.34, "volume": 1285681.0}, {"date": "2026-04-07", "close": 20.89, "volume": 1150516.0}, {"date": "2026-04-08", "close": 21.44, "volume": 1171385.0}, {"date": "2026-04-09", "close": 21.21, "volume": 977500.0}, {"date": "2026-04-10", "close": 21.29, "volume": 1053469.0}, {"date": "2026-04-13", "close": 21.72, "volume": 1316375.0}, {"date": "2026-04-14", "close": 22.41, "volume": 1234485.0}, {"date": "2026-04-15", "close": 23.13, "volume": 1327750.0}, {"date": "2026-04-16", "close": 23.51, "volume": 1017316.0}, {"date": "2026-04-17", "close": 25.9, "volume": 4614960.0}, {"date": "2026-04-20", "close": 26.46, "volume": 1621157.0}, {"date": "2026-04-21", "close": 25.5, "volume": 1621966.0}, {"date": "2026-04-22", "close": 27.52, "volume": 1848492.0}, {"date": "2026-04-23", "close": 26.07, "volume": 2112727.0}, {"date": "2026-04-24", "close": 25.95, "volume": 1900264.0}, {"date": "2026-04-27", "close": 25.7, "volume": 1597338.0}, {"date": "2026-04-28", "close": 25.27, "volume": 1683688.0}, {"date": "2026-04-29", "close": 24.17, "volume": 1675351.0}, {"date": "2026-04-30", "close": 24.73, "volume": 955895.0}, {"date": "2026-05-01", "close": 26.21, "volume": 2487027.0}, {"date": "2026-05-04", "close": 27.05, "volume": 1470882.0}, {"date": "2026-05-05", "close": 27.4, "volume": 2088486.0}, {"date": "2026-05-06", "close": 27.34, "volume": 1907297.0}, {"date": "2026-05-07", "close": 25.88, "volume": 1396968.0}, {"date": "2026-05-08", "close": 26.75, "volume": 1516414.0}, {"date": "2026-05-11", "close": 27.78, "volume": 2281580.0}, {"date": "2026-05-12", "close": 26.48, "volume": 1917007.0}, {"date": "2026-05-13", "close": 25.75, "volume": 1948438.0}, {"date": "2026-05-14", "close": 26.24, "volume": 2195229.0}, {"date": "2026-05-15", "close": 25.11, "volume": 2167153.0}, {"date": "2026-05-18", "close": 23.81, "volume": 2379288.0}, {"date": "2026-05-19", "close": 23.57, "volume": 1763967.0}, {"date": "2026-05-20", "close": 23.76, "volume": 1508701.0}, {"date": "2026-05-21", "close": 23.33, "volume": 1506463.0}, {"date": "2026-05-22", "close": 22.72, "volume": 2176653.0}, {"date": "2026-05-26", "close": 22.77, "volume": 1508203.0}, {"date": "2026-05-27", "close": 22.05, "volume": 1685961.0}, {"date": "2026-05-28", "close": 21.34, "volume": 1811585.0}, {"date": "2026-05-29", "close": 22.29, "volume": 2106243.0}, {"date": "2026-06-01", "close": 21.18, "volume": 2024146.0}, {"date": "2026-06-02", "close": 19.38, "volume": 3424256.0}, {"date": "2026-06-03", "close": 18.07, "volume": 2108282.0}, {"date": "2026-06-04", "close": 18.2, "volume": 1545199.0}, {"date": "2026-06-05", "close": 17.03, "volume": 2681421.0}, {"date": "2026-06-08", "close": 17.84, "volume": 1379786.0}, {"date": "2026-06-09", "close": 16.66, "volume": 1939195.0}, {"date": "2026-06-10", "close": 16.46, "volume": 1003460.0}, {"date": "2026-06-11", "close": 16.86, "volume": 1085008.0}, {"date": "2026-06-12", "close": 17.33, "volume": 1495644.0}, {"date": "2026-06-15", "close": 18.11, "volume": 1168817.0}, {"date": "2026-06-16", "close": 17.23, "volume": 1164862.0}, {"date": "2026-06-17", "close": 16.49, "volume": 1182413.0}, {"date": "2026-06-18", "close": 15.7, "volume": 1968883.0}, {"date": "2026-06-22", "close": 15.39, "volume": 1695687.0}, {"date": "2026-06-23", "close": 14.69, "volume": 1404212.0}, {"date": "2026-06-24", "close": 13.35, "volume": 2684949.0}, {"date": "2026-06-25", "close": 12.0, "volume": 2375579.0}, {"date": "2026-06-26", "close": 11.53, "volume": 2026767.0}, {"date": "2026-06-29", "close": 12.89, "volume": 2695817.0}, {"date": "2026-06-30", "close": 12.23, "volume": 1491401.0}, {"date": "2026-07-01", "close": 12.97, "volume": 1384767.0}, {"date": "2026-07-02", "close": 13.58, "volume": 1336066.0}, {"date": "2026-07-06", "close": 13.64, "volume": 2044771.0}, {"date": "2026-07-07", "close": 13.25, "volume": 1094724.0}, {"date": "2026-07-08", "close": 12.89, "volume": 886955.0}, {"date": "2026-07-09", "close": 12.73, "volume": 586788.0}, {"date": "2026-07-10", "close": 12.83, "volume": 1229747.0}, {"date": "2026-07-13", "close": 12.57, "volume": 917798.0}, {"date": "2026-07-14", "close": 13.2, "volume": 1007511.0}, {"date": "2026-07-15", "close": 13.22, "volume": 888335.0}, {"date": "2026-07-16", "close": 12.65, "volume": 793574.0}, {"date": "2026-07-17", "close": 12.82, "volume": 1001202.0}, {"date": "2026-07-20", "close": 13.12, "volume": 851976.0}, {"date": "2026-07-21", "close": 13.55, "volume": 977479.0}, {"date": "2026-07-22", "close": 13.32, "volume": 763885.0}, {"date": "2026-07-23", "close": 12.47, "volume": 777423.0}, {"date": "2026-07-24", "close": 12.24, "volume": 1185062.0}, {"date": "2026-07-27", "close": 13.02, "volume": 1075088.0}, {"date": "2026-07-28", "close": 12.79, "volume": 671562.0}, {"date": "2026-07-29", "close": 12.5, "volume": 997624.0}, {"date": "2026-07-30", "close": 12.7, "volume": 895286.0}, {"date": "2026-07-31", "close": 12.37, "volume": 1764447.0}, {"date": "2026-08-03", "close": 12.51, "volume": 990113.0}, {"date": "2026-08-04", "close": 12.83, "volume": 1157993.0}, {"date": "2026-08-05", "close": 12.88, "volume": 1186663.0}, {"date": "2026-08-06", "close": 12.53, "volume": 794667.0}, {"date": "2026-08-07", "close": 12.82, "volume": 1597493.0}], "refreshing": true}