{"ticker": "PEW", "overview": {"cik": "2051380", "ticker": "PEW", "name": "GrabAGun Digital Holdings Inc.", "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "sic": "5940", "announcements": [{"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0002060636-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0002060619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097272", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-382024", "price_sensitive": true}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002060555-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092730", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089130", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349206", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349184", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079304", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079303", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079302", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079301", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079300", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079299", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079298", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079297", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079296", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0002060636-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0002060619-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0002060555-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-077104", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-077054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286882", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071543", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 48272.1214, "net": -48272.1214, "insiders": 3, "first_date": "2026-09-02", "last_date": "2026-10-16"}, "metrics": {"ticker": "PEW", "has_prices": true, "as_of": "2026-10-08", "last": 1.88, "prev_close": 1.96, "change": -0.08000000000000007, "change_pct": -0.04081632653061228, "session_volume": 401077.0, "vwap_5": 1.9377347427684921, "vwap_20": 2.0740907501182435, "vwap_60": 2.3605209539075753, "vwap_250": 3.1333520020430776, "high_52w": 4.54, "low_52w": 1.88, "avg_volume_20": 230457.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-110429", "src": "INSIDERS", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Matthew W. Vittitow", "who_key": "Vittitow Matthew W.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3805.8614000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "C-suite trims PEW: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/2060636/000121390026110429/0001213900-26-110429-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "0001213900-26-110428", "src": "INSIDERS", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Marc A. Nemati", "who_key": "Nemati Marc A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7600.6216, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CEO offloads $8K of PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2060619/000121390026110428/0001213900-26-110428-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "0001213900-26-097272", "src": "INSIDERS", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Justin C. Hilty", "who_key": "Hilty Justin C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 36865.6384, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider offloads $37K of PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2060555/000121390026097272/0001213900-26-097272-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "13DG-0001213900-26-077104", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Four Kids Investment Funds LLC", "who_key": "Four Kids Investment Funds LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Four Kids Investment Funds LLC moves to a 4.964% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1563921/0001213900-26-077104-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-07", "mins": 170861}, {"id": "13DG-0001213900-26-077054", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Four Kids Investment Funds LLC", "who_key": "Four Kids Investment Funds LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Four Kids Investment Funds LLC takes a 5.049% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1563921/0001213900-26-077054-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-18", "mins": 198221}, {"id": "13DG-0002125062-26-000004", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Brent Cossey", "who_key": "Cossey Brent", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Cossey Brent moves to a 1.6% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2125062/0002125062-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-04", "mins": 218381}, {"id": "13DG-0001578621-26-000081", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "GrabAGun Digital Holdings Inc.", "who_key": "GrabAGun Digital Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "GrabAGun Digital Holdings Inc. moves to a 7.9% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2051380/0001578621-26-000081-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002125062-26-000003", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Brent Cossey", "who_key": "Cossey Brent", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Cossey Brent crosses 5% of PEW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2125062/0002125062-26-000003-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-077054", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Four Kids Investment Funds LLC", "who_key": "Four Kids Investment Funds LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Four Kids Investment Funds LLC takes a 5.049% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1563921/0001213900-26-077054-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-18", "mins": 198221}, {"id": "13DG-0001213900-26-077104", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Four Kids Investment Funds LLC", "who_key": "Four Kids Investment Funds LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Four Kids Investment Funds LLC moves to a 4.964% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/1563921/0001213900-26-077104-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-07", "mins": 170861}, {"id": "13DG-0002125062-26-000004", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Brent Cossey", "who_key": "Cossey Brent", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Cossey Brent moves to a 1.6% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2125062/0002125062-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-04", "mins": 218381}, {"id": "13DG-0001578621-26-000081", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "GrabAGun Digital Holdings Inc.", "who_key": "GrabAGun Digital Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "GrabAGun Digital Holdings Inc. moves to a 7.9% passive stake in PEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2051380/0001578621-26-000081-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002125062-26-000003", "src": "13DG", "ticker": "PEW", "cik": "2051380", "company": "GrabAGun Digital Holdings Inc.", "company_raw": "GrabAGun Digital Holdings Inc.", "who": "Brent Cossey", "who_key": "Cossey Brent", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Cossey Brent crosses 5% of PEW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2125062/0002125062-26-000003-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GrabAGun Digital Holdings Inc. Common Stock", "new_value": "GrabAGun Digital Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002051380", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002051380", "applied": 1, "detected_at": "2026-10-26T18:53:49.139672"}]}, "key_people": [{"who": "Justin C. Hilty", "who_key": "Hilty Justin C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 36865.6384, "net": -36865.6384, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36865.6384, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060555/000121390026097272/0001213900-26-097272-index.htm"}], "latest": {"action": "SELL", "amount": 36865.6384, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060555/000121390026097272/0001213900-26-097272-index.htm"}}, {"who": "Marc A. Nemati", "who_key": "Nemati Marc A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7600.6216, "net": -7600.6216, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7600.6216, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060619/000121390026110428/0001213900-26-110428-index.htm"}], "latest": {"action": "SELL", "amount": 7600.6216, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060619/000121390026110428/0001213900-26-110428-index.htm"}}, {"who": "Matthew W. Vittitow", "who_key": "Vittitow Matthew W.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3805.8614000000002, "net": -3805.8614000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3805.8614000000002, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060636/000121390026110429/0001213900-26-110429-index.htm"}], "latest": {"action": "SELL", "amount": 3805.8614000000002, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060636/000121390026110429/0001213900-26-110429-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -36865.6384}, {"date": "2026-10-16", "net": -11406.483}], "announcements": [{"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0002060636-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0002060619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097272", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-382024", "price_sensitive": true}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002060555-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092730", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089130", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349206", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349184", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079304", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079303", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079302", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079301", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079300", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079299", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079298", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079297", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001213900-26-079296", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0002060636-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0002060619-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0002060555-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-077104", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-077054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286882", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071543", "price_sensitive": false}], "performance": {"ticker": "PEW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-01-11", "close": 10.08, "volume": 45539.0}, {"date": "2024-01-12", "close": 10.08, "volume": 355.0}, {"date": "2024-01-16", "close": 10.06, "volume": 12509.0}, {"date": "2024-01-17", "close": 10.0661, "volume": 255330.0}, {"date": "2024-01-18", "close": 10.06, "volume": 335271.0}, {"date": "2024-01-19", "close": 10.06, "volume": 160850.0}, {"date": "2024-01-22", "close": 10.1, "volume": 222424.0}, {"date": "2024-01-23", "close": 10.11, "volume": 175104.0}, {"date": "2024-01-24", "close": 10.11, "volume": 442993.0}, {"date": "2024-01-25", "close": 10.125, "volume": 291406.0}, {"date": "2024-01-26", "close": 10.14, "volume": 18674.0}, {"date": "2024-01-29", "close": 10.1387, "volume": 120423.0}, {"date": "2024-01-30", "close": 10.13, "volume": 258673.0}, {"date": "2024-01-31", "close": 10.14, "volume": 32536.0}, {"date": "2024-02-01", "close": 10.14, "volume": 3867.0}, {"date": "2024-02-02", "close": 10.13, "volume": 30668.0}, {"date": "2024-02-05", "close": 10.13, "volume": 56897.0}, {"date": "2024-02-06", "close": 10.132, "volume": 12542.0}, {"date": "2024-02-07", "close": 10.13, "volume": 5665.0}, {"date": "2024-02-08", "close": 10.13, "volume": 405711.0}, {"date": "2024-02-09", "close": 10.13, "volume": 10080.0}, {"date": "2024-02-12", "close": 10.15, "volume": 130709.0}, {"date": "2024-02-13", "close": 10.14, "volume": 98897.0}, {"date": "2024-02-14", "close": 10.15, "volume": 6120.0}, {"date": "2024-02-15", "close": 10.16, "volume": 105203.0}, {"date": "2024-02-16", "close": 10.16, "volume": 81512.0}, {"date": "2024-02-20", "close": 10.17, "volume": 31004.0}, {"date": "2024-02-21", "close": 10.175, "volume": 18033.0}, {"date": "2024-02-22", "close": 10.2, "volume": 12873.0}, {"date": "2024-02-23", "close": 10.2, "volume": 122404.0}, {"date": "2024-02-26", "close": 10.21, "volume": 6739.0}, {"date": "2024-02-27", "close": 10.24, "volume": 69913.0}, {"date": "2024-02-28", "close": 10.22, "volume": 27829.0}, {"date": "2024-02-29", "close": 10.19, "volume": 22555.0}, {"date": "2024-03-01", "close": 10.23, "volume": 2215.0}, {"date": "2024-03-04", "close": 10.25, "volume": 102079.0}, {"date": "2024-03-05", "close": 10.25, "volume": null}, {"date": "2024-03-06", "close": 10.28, "volume": 32042.0}, {"date": "2024-03-07", "close": 10.2355, "volume": 2200.0}, {"date": "2024-03-08", "close": 10.29, "volume": 3933.0}, {"date": "2024-03-11", "close": 10.29, "volume": 653.0}, {"date": "2024-03-12", "close": 10.25, "volume": 22630.0}, {"date": "2024-03-13", "close": 10.25, "volume": 16576.0}, {"date": "2024-03-14", "close": 10.44, "volume": 141.0}, {"date": "2024-03-15", "close": 10.2878, "volume": 311.0}, {"date": "2024-03-18", "close": 10.25, "volume": 6010.0}, {"date": "2024-03-19", "close": 10.37, "volume": 157.0}, {"date": "2024-03-20", "close": 10.2999, "volume": 1252.0}, {"date": "2024-03-21", "close": 10.25, "volume": 13030.0}, {"date": "2024-03-22", "close": 10.25, "volume": null}, {"date": "2024-03-25", "close": 10.25, "volume": 2070.0}, {"date": "2024-03-26", "close": 10.27, "volume": 56035.0}, {"date": "2024-03-27", "close": 10.285, "volume": 8454.0}, {"date": "2024-03-28", "close": 10.27, "volume": 1057.0}, {"date": "2024-04-01", "close": 10.295, "volume": 8580.0}, {"date": "2024-04-02", "close": 10.29, "volume": 5134.0}, {"date": "2024-04-03", "close": 10.31, "volume": 12350.0}, {"date": "2024-04-04", "close": 10.38, "volume": 53099.0}, {"date": "2024-04-05", "close": 10.3167, "volume": 1799.0}, {"date": "2024-04-08", "close": 10.37, "volume": 6375.0}, {"date": "2024-04-09", "close": 10.33, "volume": 150376.0}, {"date": "2024-04-10", "close": 10.34, "volume": 13363.0}, {"date": "2024-04-11", "close": 10.36, "volume": 923.0}, {"date": "2024-04-12", "close": 10.34, "volume": 7915.0}, {"date": "2024-04-15", "close": 10.33, "volume": 883.0}, {"date": "2024-04-16", "close": 10.34, "volume": 2740.0}, {"date": "2024-04-17", "close": 10.33, "volume": 763.0}, {"date": "2024-04-18", "close": 10.34, "volume": 1305.0}, {"date": "2024-04-19", "close": 10.33, "volume": 6589.0}, {"date": "2024-04-22", "close": 10.3301, "volume": 9562.0}, {"date": "2024-04-23", "close": 10.33, "volume": 739.0}, {"date": "2024-04-24", "close": 10.33, "volume": 8452.0}, {"date": "2024-04-25", "close": 10.36, "volume": 6948.0}, {"date": "2024-04-26", "close": 10.37, "volume": 317037.0}, {"date": "2024-04-29", "close": 10.36, "volume": 17680.0}, {"date": "2024-04-30", "close": 10.35, "volume": 584714.0}, {"date": "2024-05-01", "close": 10.34, "volume": 16557.0}, {"date": "2024-05-02", "close": 10.35, "volume": 5377.0}, {"date": "2024-05-03", "close": 10.35, "volume": 105.0}, {"date": "2024-05-06", "close": 10.34, "volume": 5337.0}, {"date": "2024-05-07", "close": 10.3401, "volume": 73401.0}, {"date": "2024-05-08", "close": 10.33, "volume": 8968.0}, {"date": "2024-05-09", "close": 10.34, "volume": 11019.0}, {"date": "2024-05-10", "close": 10.35, "volume": 27495.0}, {"date": "2024-05-13", "close": 10.344, "volume": 10509.0}, {"date": "2024-05-14", "close": 10.33, "volume": 9365.0}, {"date": "2024-05-15", "close": 10.3359, "volume": 3464.0}, {"date": "2024-05-16", "close": 10.33, "volume": 603.0}, {"date": "2024-05-17", "close": 10.37, "volume": 803.0}, {"date": "2024-05-20", "close": 10.33, "volume": 8828.0}, {"date": "2024-05-21", "close": 10.35, "volume": 4620.0}, {"date": "2024-05-22", "close": 10.35, "volume": 3190.0}, {"date": "2024-05-23", "close": 10.35, "volume": 1516.0}, {"date": "2024-05-24", "close": 10.33, "volume": 55664.0}, {"date": "2024-05-28", "close": 10.35, "volume": 31700.0}, {"date": "2024-05-29", "close": 10.34, "volume": 52213.0}, {"date": "2024-05-30", "close": 10.33, "volume": 18087.0}, {"date": "2024-05-31", "close": 10.33, "volume": 283320.0}, {"date": "2024-06-03", "close": 10.37, "volume": 9803.0}, {"date": "2024-06-04", "close": 10.34, "volume": 8899.0}, {"date": "2024-06-05", "close": 10.34, "volume": 2140.0}, {"date": "2024-06-06", "close": 10.34, "volume": 31559.0}, {"date": "2024-06-07", "close": 10.33, "volume": 559433.0}, {"date": "2024-06-10", "close": 10.33, "volume": 35777.0}, {"date": "2024-06-11", "close": 10.33, "volume": 44566.0}, {"date": "2024-06-12", "close": 10.31, "volume": 131706.0}, {"date": "2024-06-13", "close": 10.305, "volume": 185138.0}, {"date": "2024-06-14", "close": 10.3, "volume": 5496.0}, {"date": "2024-06-17", "close": 10.3, "volume": 57925.0}, {"date": "2024-06-18", "close": 10.3, "volume": 3095.0}, {"date": "2024-06-20", "close": 10.32, "volume": 4398.0}, {"date": "2024-06-21", "close": 10.3, "volume": 5544.0}, {"date": "2024-06-24", "close": 10.3, "volume": null}, {"date": "2024-06-25", "close": 10.3, "volume": 21628.0}, {"date": "2024-06-26", "close": 10.301, "volume": 1061.0}, {"date": "2024-06-27", "close": 10.31, "volume": 80658.0}, {"date": "2024-06-28", "close": 10.275, "volume": 78774.0}, {"date": "2024-07-01", "close": 10.26, "volume": 120.0}, {"date": "2024-07-02", "close": 10.27, "volume": 7150.0}, {"date": "2024-07-03", "close": 10.275, "volume": 1443.0}, {"date": "2024-07-05", "close": 10.27, "volume": 14503.0}, {"date": "2024-07-08", "close": 10.25, "volume": 42359.0}, {"date": "2024-07-09", "close": 10.24, "volume": 66465.0}, {"date": "2024-07-10", "close": 10.26, "volume": 134217.0}, {"date": "2024-07-11", "close": 10.25, "volume": 24971.0}, {"date": "2024-07-12", "close": 10.25, "volume": 4212.0}, {"date": "2024-07-15", "close": 10.3, "volume": 117284.0}, {"date": "2024-07-16", "close": 10.29, "volume": 5094.0}, {"date": "2024-07-17", "close": 10.29, "volume": 487925.0}, {"date": "2024-07-18", "close": 10.29, "volume": 310502.0}, {"date": "2024-07-19", "close": 10.32, "volume": 594649.0}, {"date": "2024-07-22", "close": 10.32, "volume": 6959.0}, {"date": "2024-07-23", "close": 10.31, "volume": 10165.0}, {"date": "2024-07-24", "close": 10.32, "volume": 1400.0}, {"date": "2024-07-25", "close": 10.31, "volume": 60437.0}, {"date": "2024-07-26", "close": 10.32, "volume": 49603.0}, {"date": "2024-07-29", "close": 10.305, "volume": 14035.0}, {"date": "2024-07-30", "close": 10.3, "volume": 63152.0}, {"date": "2024-07-31", "close": 10.295, "volume": 60016.0}, {"date": "2024-08-01", "close": 10.26, "volume": 67734.0}, {"date": "2024-08-02", "close": 10.265, "volume": 21883.0}, {"date": "2024-08-05", "close": 10.23, "volume": 67150.0}, {"date": "2024-08-06", "close": 10.24, "volume": 89186.0}, {"date": "2024-08-07", "close": 10.25, "volume": 137104.0}, {"date": "2024-08-08", "close": 10.2401, "volume": 69253.0}, {"date": "2024-08-09", "close": 10.25, "volume": 214134.0}, {"date": "2024-08-12", "close": 10.25, "volume": 27662.0}, {"date": "2024-08-13", "close": 10.25, "volume": 4371.0}, {"date": "2024-08-14", "close": 10.25, "volume": 18850.0}, {"date": "2024-08-15", "close": 10.24, "volume": 4939.0}, {"date": "2024-08-16", "close": 10.22, "volume": 17094.0}, {"date": "2024-08-19", "close": 10.23, "volume": 15237.0}, {"date": "2024-08-20", "close": 10.24, "volume": 9071.0}, {"date": "2024-08-21", "close": 10.24, "volume": 22813.0}, {"date": "2024-08-22", "close": 10.26, "volume": 21466.0}, {"date": "2024-08-23", "close": 10.25, "volume": 130852.0}, {"date": "2024-08-26", "close": 10.23, "volume": 173671.0}, {"date": "2024-08-27", "close": 10.22, "volume": 512389.0}, {"date": "2024-08-28", "close": 10.22, "volume": 4002.0}, {"date": "2024-08-29", "close": 10.21, "volume": 12341.0}, {"date": "2024-08-30", "close": 10.21, "volume": 6278.0}, {"date": "2024-09-03", "close": 10.21, "volume": 3635.0}, {"date": "2024-09-04", "close": 10.21, "volume": 2324.0}, {"date": "2024-09-05", "close": 10.21, "volume": 17393.0}, {"date": "2024-09-06", "close": 10.22, "volume": 49485.0}, {"date": "2024-09-09", "close": 10.22, "volume": 715.0}, {"date": "2024-09-10", "close": 10.21, "volume": 43459.0}, {"date": "2024-09-11", "close": 10.2, "volume": 95975.0}, {"date": "2024-09-12", "close": 10.22, "volume": 3128.0}, {"date": "2024-09-13", "close": 10.19, "volume": 735.0}, {"date": "2024-09-16", "close": 10.2, "volume": 165302.0}, {"date": "2024-09-17", "close": 10.1901, "volume": 20171.0}, {"date": "2024-09-18", "close": 10.19, "volume": 1029.0}, {"date": "2024-09-19", "close": 10.23, "volume": 1671.0}, {"date": "2024-09-20", "close": 10.23, "volume": null}, {"date": "2024-09-23", "close": 10.2, "volume": 35080.0}, {"date": "2024-09-24", "close": 10.215, "volume": 2852.0}, {"date": "2024-09-25", "close": 10.23, "volume": 4275.0}, {"date": "2024-09-26", "close": 10.23, "volume": 12737.0}, {"date": "2024-09-27", "close": 10.24, "volume": 139.0}, {"date": "2024-09-30", "close": 10.26, "volume": 2782.0}, {"date": "2024-10-01", "close": 10.26, "volume": 6508.0}, {"date": "2024-10-02", "close": 10.2439, "volume": 2104.0}, {"date": "2024-10-03", "close": 10.23, "volume": 962.0}, {"date": "2024-10-04", "close": 10.22, "volume": 2092.0}, {"date": "2024-10-07", "close": 10.23, "volume": 179.0}, {"date": "2024-10-08", "close": 10.25, "volume": 2682.0}, {"date": "2024-10-09", "close": 10.22, "volume": 16288.0}, {"date": "2024-10-10", "close": 10.23, "volume": 2285.0}, {"date": "2024-10-11", "close": 10.2006, "volume": 569.0}, {"date": "2024-10-14", "close": 10.26, "volume": 14410.0}, {"date": "2024-10-15", "close": 10.25, "volume": 18588.0}, {"date": "2024-10-16", "close": 10.25, "volume": 2682.0}, {"date": "2024-10-17", "close": 10.25, "volume": 29203.0}, {"date": "2024-10-18", "close": 10.26, "volume": 715.0}, {"date": "2024-10-21", "close": 10.2899, "volume": 89456.0}, {"date": "2024-10-22", "close": 10.29, "volume": 6000.0}, {"date": "2024-10-23", "close": 10.28, "volume": 73974.0}, {"date": "2024-10-24", "close": 10.29, "volume": 4290.0}, {"date": "2024-10-25", "close": 10.29, "volume": 4699.0}, {"date": "2024-10-28", "close": 10.29, "volume": 5196.0}, {"date": "2024-10-29", "close": 10.29, "volume": 27037.0}, {"date": "2024-10-30", "close": 10.27, "volume": 8716.0}, {"date": "2024-10-31", "close": 10.26, "volume": 8519.0}, {"date": "2024-11-01", "close": 10.2559, "volume": 545.0}, {"date": "2024-11-04", "close": 10.24, "volume": 4231.0}, {"date": "2024-11-05", "close": 10.26, "volume": 417529.0}, {"date": "2024-11-06", "close": 10.29, "volume": 89690.0}, {"date": "2024-11-07", "close": 10.32, "volume": 563283.0}, {"date": "2024-11-08", "close": 10.32, "volume": 76033.0}, {"date": "2024-11-11", "close": 10.32, "volume": 15352.0}, {"date": "2024-11-12", "close": 10.45, "volume": 1505814.0}, {"date": "2024-11-13", "close": 10.48, "volume": 360822.0}, {"date": "2024-11-14", "close": 10.53, "volume": 498630.0}, {"date": "2024-11-15", "close": 10.55, "volume": 55396.0}, {"date": "2024-11-18", "close": 10.53, "volume": 33783.0}, {"date": "2024-11-19", "close": 10.55, "volume": 49480.0}, {"date": "2024-11-20", "close": 10.55, "volume": 4398.0}, {"date": "2024-11-21", "close": 10.6, "volume": 82371.0}, {"date": "2024-11-22", "close": 10.62, "volume": 130853.0}, {"date": "2024-11-25", "close": 10.63, "volume": 149365.0}, {"date": "2024-11-26", "close": 10.6496, "volume": 34507.0}, {"date": "2024-11-27", "close": 10.65, "volume": 12123.0}, {"date": "2024-11-29", "close": 10.625, "volume": 33770.0}, {"date": "2024-12-02", "close": 10.71, "volume": 265059.0}, {"date": "2024-12-03", "close": 10.96, "volume": 792612.0}, {"date": "2024-12-04", "close": 11.13, "volume": 762449.0}, {"date": "2024-12-05", "close": 11.22, "volume": 639673.0}, {"date": "2024-12-06", "close": 11.31, "volume": 196033.0}, {"date": "2024-12-09", "close": 11.36, "volume": 273466.0}, {"date": "2024-12-10", "close": 11.36, "volume": 89727.0}, {"date": "2024-12-11", "close": 11.8, "volume": 1430337.0}, {"date": "2024-12-12", "close": 12.05, "volume": 408039.0}, {"date": "2024-12-13", "close": 11.85, "volume": 151158.0}, {"date": "2024-12-16", "close": 11.86, "volume": 35615.0}, {"date": "2024-12-17", "close": 11.65, "volume": 234073.0}, {"date": "2024-12-18", "close": 11.45, "volume": 263706.0}, {"date": "2024-12-19", "close": 11.72, "volume": 127695.0}, {"date": "2024-12-20", "close": 11.85, "volume": 107222.0}, {"date": "2024-12-23", "close": 11.79, "volume": 103724.0}, {"date": "2024-12-24", "close": 11.92, "volume": 114932.0}, {"date": "2024-12-26", "close": 11.92, "volume": 104081.0}, {"date": "2024-12-27", "close": 11.75, "volume": 57511.0}, {"date": "2024-12-30", "close": 11.65, "volume": 32936.0}, {"date": "2024-12-31", "close": 11.75, "volume": 54075.0}, {"date": "2025-01-02", "close": 11.8, "volume": 285654.0}, {"date": "2025-01-03", "close": 11.79, "volume": 123954.0}, {"date": "2025-01-06", "close": 11.2, "volume": 2360889.0}, {"date": "2025-01-07", "close": 11.01, "volume": 711257.0}, {"date": "2025-01-08", "close": 10.9, "volume": 382359.0}, {"date": "2025-01-10", "close": 10.85, "volume": 344032.0}, {"date": "2025-01-13", "close": 10.85, "volume": 375781.0}, {"date": "2025-01-14", "close": 10.81, "volume": 365650.0}, {"date": "2025-01-15", "close": 10.85, "volume": 648652.0}, {"date": "2025-01-16", "close": 11.12, "volume": 1116180.0}, {"date": "2025-01-17", "close": 11.1, "volume": 401234.0}, {"date": "2025-01-21", "close": 11.13, "volume": 429297.0}, {"date": "2025-01-22", "close": 10.94, "volume": 222485.0}, {"date": "2025-01-23", "close": 10.98, "volume": 203135.0}, {"date": "2025-01-24", "close": 10.9, "volume": 183367.0}, {"date": "2025-01-27", "close": 10.96, "volume": 148568.0}, {"date": "2025-01-28", "close": 10.92, "volume": 233024.0}, {"date": "2025-01-29", "close": 10.84, "volume": 75936.0}, {"date": "2025-01-30", "close": 10.92, "volume": 81465.0}, {"date": "2025-01-31", "close": 10.9, "volume": 66590.0}, {"date": "2025-02-03", "close": 10.8, "volume": 126868.0}, {"date": "2025-02-04", "close": 10.82, "volume": 38728.0}, {"date": "2025-02-05", "close": 10.83, "volume": 82930.0}, {"date": "2025-02-06", "close": 10.91, "volume": 211820.0}, {"date": "2025-02-07", "close": 10.88, "volume": 81989.0}, {"date": "2025-02-10", "close": 10.86, "volume": 112942.0}, {"date": "2025-02-11", "close": 10.83, "volume": 546331.0}, {"date": "2025-02-12", "close": 10.81, "volume": 348787.0}, {"date": "2025-02-13", "close": 10.84, "volume": 481482.0}, {"date": "2025-02-14", "close": 10.83, "volume": 269620.0}, {"date": "2025-02-18", "close": 10.8, "volume": 88262.0}, {"date": "2025-02-19", "close": 10.77, "volume": 165610.0}, {"date": "2025-02-20", "close": 10.75, "volume": 43815.0}, {"date": "2025-02-21", "close": 10.75, "volume": 96607.0}, {"date": "2025-02-24", "close": 10.72, "volume": 112743.0}, {"date": "2025-02-25", "close": 10.68, "volume": 141639.0}, {"date": "2025-02-26", "close": 10.64, "volume": 115732.0}, {"date": "2025-02-27", "close": 10.66, "volume": 64217.0}, {"date": "2025-02-28", "close": 10.63, "volume": 277791.0}, {"date": "2025-03-03", "close": 10.62, "volume": 83696.0}, {"date": "2025-03-04", "close": 10.59, "volume": 164988.0}, {"date": "2025-03-05", "close": 10.6, "volume": 110221.0}, {"date": "2025-03-06", "close": 10.59, "volume": 97384.0}, {"date": "2025-03-07", "close": 10.6, "volume": 45807.0}, {"date": "2025-03-10", "close": 10.55, "volume": 279544.0}, {"date": "2025-03-11", "close": 10.59, "volume": 164334.0}, {"date": "2025-03-12", "close": 10.59, "volume": 111841.0}, {"date": "2025-03-13", "close": 10.58, "volume": 595970.0}, {"date": "2025-03-14", "close": 10.58, "volume": 101833.0}, {"date": "2025-03-17", "close": 10.58, "volume": 66720.0}, {"date": "2025-03-18", "close": 10.69, "volume": 285381.0}, {"date": "2025-03-19", "close": 10.67, "volume": 131626.0}, {"date": "2025-03-20", "close": 10.62, "volume": 54997.0}, {"date": "2025-03-21", "close": 10.63, "volume": 39657.0}, {"date": "2025-03-24", "close": 10.73, "volume": 611648.0}, {"date": "2025-03-25", "close": 10.68, "volume": 25685.0}, {"date": "2025-03-26", "close": 10.69, "volume": 88659.0}, {"date": "2025-03-27", "close": 10.69, "volume": 28783.0}, {"date": "2025-03-28", "close": 10.65, "volume": 132541.0}, {"date": "2025-03-31", "close": 10.65, "volume": 271156.0}, {"date": "2025-04-01", "close": 10.9, "volume": 1080744.0}, {"date": "2025-04-02", "close": 10.93, "volume": 901929.0}, {"date": "2025-04-03", "close": 10.73, "volume": 411113.0}, {"date": "2025-04-04", "close": 10.69, "volume": 350809.0}, {"date": "2025-04-07", "close": 10.67, "volume": 303872.0}, {"date": "2025-04-08", "close": 10.69, "volume": 163094.0}, {"date": "2025-04-09", "close": 10.78, "volume": 53869.0}, {"date": "2025-04-10", "close": 10.74, "volume": 67154.0}, {"date": "2025-04-11", "close": 10.73, "volume": 44184.0}, {"date": "2025-04-14", "close": 10.78, "volume": 124200.0}, {"date": "2025-04-15", "close": 10.77, "volume": 189836.0}, {"date": "2025-04-16", "close": 10.75, "volume": 43940.0}, {"date": "2025-04-17", "close": 10.8, "volume": 52629.0}, {"date": "2025-04-21", "close": 10.76, "volume": 73129.0}, {"date": "2025-04-22", "close": 10.76, "volume": 29151.0}, {"date": "2025-04-23", "close": 10.92, "volume": 654615.0}, {"date": "2025-04-24", "close": 11.5, "volume": 2884558.0}, {"date": "2025-04-25", "close": 11.5, "volume": 2037276.0}, {"date": "2025-04-28", "close": 13.31, "volume": 11773310.0}, {"date": "2025-04-29", "close": 12.19, "volume": 3307794.0}, {"date": "2025-04-30", "close": 12.29, "volume": 1574022.0}, {"date": "2025-05-01", "close": 12.09, "volume": 1346229.0}, {"date": "2025-05-02", "close": 12.4, "volume": 924410.0}, {"date": "2025-05-05", "close": 12.14, "volume": 774612.0}, {"date": "2025-05-06", "close": 12.27, "volume": 392708.0}, {"date": "2025-05-07", "close": 12.62, "volume": 1064319.0}, {"date": "2025-05-08", "close": 12.95, "volume": 908067.0}, {"date": "2025-05-09", "close": 13.01, "volume": 560615.0}, {"date": "2025-05-12", "close": 13.03, "volume": 1019295.0}, {"date": "2025-05-13", "close": 13.65, "volume": 997952.0}, {"date": "2025-05-14", "close": 13.29, "volume": 783712.0}, {"date": "2025-05-15", "close": 13.15, "volume": 364024.0}, {"date": "2025-05-16", "close": 13.25, "volume": 718526.0}, {"date": "2025-05-19", "close": 13.49, "volume": 603652.0}, {"date": "2025-05-20", "close": 13.2, "volume": 547084.0}, {"date": "2025-05-21", "close": 13.56, "volume": 1160128.0}, {"date": "2025-05-22", "close": 14.0, "volume": 1327855.0}, {"date": "2025-05-23", "close": 14.05, "volume": 591690.0}, {"date": "2025-05-27", "close": 14.47, "volume": 1363359.0}, {"date": "2025-05-28", "close": 14.33, "volume": 1568727.0}, {"date": "2025-05-29", "close": 14.47, "volume": 1126332.0}, {"date": "2025-05-30", "close": 15.39, "volume": 1688043.0}, {"date": "2025-06-02", "close": 16.9, "volume": 5809483.0}, {"date": "2025-06-03", "close": 15.71, "volume": 6505599.0}, {"date": "2025-06-04", "close": 14.28, "volume": 2315653.0}, {"date": "2025-06-05", "close": 13.77, "volume": 2333777.0}, {"date": "2025-06-06", "close": 14.75, "volume": 1212618.0}, {"date": "2025-06-09", "close": 14.98, "volume": 568072.0}, {"date": "2025-06-10", "close": 14.52, "volume": 615555.0}, {"date": "2025-06-11", "close": 14.4, "volume": 629583.0}, {"date": "2025-06-12", "close": 14.55, "volume": 578571.0}, {"date": "2025-06-13", "close": 14.86, "volume": 449990.0}, {"date": "2025-06-16", "close": 15.41, "volume": 609718.0}, {"date": "2025-06-17", "close": 16.0, "volume": 852893.0}, {"date": "2025-06-18", "close": 16.18, "volume": 559844.0}, {"date": "2025-06-20", "close": 16.48, "volume": 1351777.0}, {"date": "2025-06-23", "close": 14.5, "volume": 2195332.0}, {"date": "2025-06-24", "close": 14.27, "volume": 927106.0}, {"date": "2025-06-25", "close": 13.07, "volume": 2107223.0}, {"date": "2025-06-26", "close": 13.6, "volume": 1322410.0}, {"date": "2025-06-27", "close": 14.66, "volume": 1487922.0}, {"date": "2025-06-30", "close": 15.46, "volume": 1597000.0}, {"date": "2025-07-01", "close": 15.24, "volume": 500305.0}, {"date": "2025-07-02", "close": 14.95, "volume": 688173.0}, {"date": "2025-07-03", "close": 15.82, "volume": 1028091.0}, {"date": "2025-07-07", "close": 16.77, "volume": 2951935.0}, {"date": "2025-07-08", "close": 16.12, "volume": 2495996.0}, {"date": "2025-07-09", "close": 15.23, "volume": 1332233.0}, {"date": "2025-07-10", "close": 16.05, "volume": 1907336.0}, {"date": "2025-07-11", "close": 17.22, "volume": 4255247.0}, {"date": "2025-07-14", "close": 16.96, "volume": 2242859.0}, {"date": "2025-07-15", "close": 17.24, "volume": 5019441.0}, {"date": "2025-07-16", "close": 13.12, "volume": 12290610.0}, {"date": "2025-07-17", "close": 10.12, "volume": 8367901.0}, {"date": "2025-07-18", "close": 10.01, "volume": 4570265.0}, {"date": "2025-07-21", "close": 8.35, "volume": 9541733.0}, {"date": "2025-07-22", "close": 8.31, "volume": 2876773.0}, {"date": "2025-07-23", "close": 7.89, "volume": 2336347.0}, {"date": "2025-07-24", "close": 7.31, "volume": 2695586.0}, {"date": "2025-07-25", "close": 6.78, "volume": 2906558.0}, {"date": "2025-07-28", "close": 6.7, "volume": 2187369.0}, {"date": "2025-07-29", "close": 6.2, "volume": 2591725.0}, {"date": "2025-07-30", "close": 6.13, "volume": 2013736.0}, {"date": "2025-07-31", "close": 6.42, "volume": 2129795.0}, {"date": "2025-08-01", "close": 6.44, "volume": 2023317.0}, {"date": "2025-08-04", "close": 7.17, "volume": 4548746.0}, {"date": "2025-08-05", "close": 6.76, "volume": 1594763.0}, {"date": "2025-08-06", "close": 6.69, "volume": 1208582.0}, {"date": "2025-08-07", "close": 6.3, "volume": 1457544.0}, {"date": "2025-08-08", "close": 6.09, "volume": 1039644.0}, {"date": "2025-08-11", "close": 6.16, "volume": 926407.0}, {"date": "2025-08-12", "close": 6.38, "volume": 816153.0}, {"date": "2025-08-13", "close": 6.7, "volume": 1244154.0}, {"date": "2025-08-14", "close": 6.55, "volume": 1882001.0}, {"date": "2025-08-15", "close": 5.35, "volume": 4088063.0}, {"date": "2025-08-18", "close": 5.02, "volume": 1322902.0}, {"date": "2025-08-19", "close": 5.34, "volume": 1691343.0}, {"date": "2025-08-20", "close": 5.15, "volume": 850853.0}, {"date": "2025-08-21", "close": 5.45, "volume": 1443235.0}, {"date": "2025-08-22", "close": 5.67, "volume": 1093739.0}, {"date": "2025-08-25", "close": 5.41, "volume": 730344.0}, {"date": "2025-08-26", "close": 5.53, "volume": 551380.0}, {"date": "2025-08-27", "close": 5.5, "volume": 596783.0}, {"date": "2025-08-28", "close": 5.53, "volume": 439646.0}, {"date": "2025-08-29", "close": 5.32, "volume": 706738.0}, {"date": "2025-09-02", "close": 5.25, "volume": 678953.0}, {"date": "2025-09-03", "close": 5.31, "volume": 622003.0}, {"date": "2025-09-04", "close": 5.62, "volume": 842704.0}, {"date": "2025-09-05", "close": 5.81, "volume": 812965.0}, {"date": "2025-09-08", "close": 5.7, "volume": 599805.0}, {"date": "2025-09-09", "close": 6.08, "volume": 770427.0}, {"date": "2025-09-10", "close": 6.65, "volume": 3630621.0}, {"date": "2025-09-11", "close": 6.1, "volume": 2327267.0}, {"date": "2025-09-12", "close": 6.01, "volume": 981515.0}, {"date": "2025-09-15", "close": 5.46, "volume": 1079933.0}, {"date": "2025-09-16", "close": 5.52, "volume": 449960.0}, {"date": "2025-09-17", "close": 5.55, "volume": 783133.0}, {"date": "2025-09-18", "close": 5.75, "volume": 795999.0}, {"date": "2025-09-19", "close": 5.53, "volume": 2315652.0}, {"date": "2025-09-22", "close": 5.61, "volume": 850630.0}, {"date": "2025-09-23", "close": 5.6, "volume": 1057529.0}, {"date": "2025-09-24", "close": 5.5, "volume": 710742.0}, {"date": "2025-09-25", "close": 5.13, "volume": 770114.0}, {"date": "2025-09-26", "close": 5.0, "volume": 667412.0}, {"date": "2025-09-29", "close": 4.55, "volume": 2197078.0}, {"date": "2025-09-30", "close": 4.66, "volume": 1245481.0}, {"date": "2025-10-01", "close": 4.6, "volume": 754914.0}, {"date": "2025-10-02", "close": 4.88, "volume": 1463913.0}, {"date": "2025-10-03", "close": 4.96, "volume": 886840.0}, {"date": "2025-10-06", "close": 5.03, "volume": 628274.0}, {"date": "2025-10-07", "close": 4.89, "volume": 625170.0}, {"date": "2025-10-08", "close": 4.85, "volume": 446279.0}, {"date": "2025-10-09", "close": 4.76, "volume": 462787.0}, {"date": "2025-10-10", "close": 4.55, "volume": 810241.0}, {"date": "2025-10-13", "close": 4.63, "volume": 482439.0}, {"date": "2025-10-14", "close": 4.7, "volume": 695153.0}, {"date": "2025-10-15", "close": 4.73, "volume": 602581.0}, {"date": "2025-10-16", "close": 4.56, "volume": 471125.0}, {"date": "2025-10-17", "close": 4.37, "volume": 802751.0}, {"date": "2025-10-20", "close": 4.55, "volume": 432726.0}, {"date": "2025-10-21", "close": 4.51, "volume": 436158.0}, {"date": "2025-10-22", "close": 4.49, "volume": 562698.0}, {"date": "2025-10-23", "close": 4.66, "volume": 435474.0}, {"date": "2025-10-24", "close": 4.86, "volume": 411633.0}, {"date": "2025-10-27", "close": 4.79, "volume": 316894.0}, {"date": "2025-10-28", "close": 4.83, "volume": 187512.0}, {"date": "2025-10-29", "close": 4.83, "volume": 1470781.0}, {"date": "2025-10-30", "close": 4.59, "volume": 489199.0}, {"date": "2025-10-31", "close": 4.6, "volume": 265588.0}, {"date": "2025-11-03", "close": 4.45, "volume": 278505.0}, {"date": "2025-11-04", "close": 4.36, "volume": 401641.0}, {"date": "2025-11-05", "close": 4.54, "volume": 287158.0}, {"date": "2025-11-06", "close": 4.31, "volume": 354558.0}, {"date": "2025-11-07", "close": 4.34, "volume": 367427.0}, {"date": "2025-11-10", "close": 4.42, "volume": 351463.0}, {"date": "2025-11-11", "close": 4.35, "volume": 433522.0}, {"date": "2025-11-12", "close": 4.3, "volume": 319709.0}, {"date": "2025-11-13", "close": 4.15, "volume": 598897.0}, {"date": "2025-11-14", "close": 3.78, "volume": 1034669.0}, {"date": "2025-11-17", "close": 3.76, "volume": 610210.0}, {"date": "2025-11-18", "close": 3.71, "volume": 461739.0}, {"date": "2025-11-19", "close": 3.65, "volume": 896421.0}, {"date": "2025-11-20", "close": 3.63, "volume": 656060.0}, {"date": "2025-11-21", "close": 3.37, "volume": 2297198.0}, {"date": "2025-11-24", "close": 3.37, "volume": 533040.0}, {"date": "2025-11-25", "close": 3.44, "volume": 667281.0}, {"date": "2025-11-26", "close": 3.45, "volume": 267475.0}, {"date": "2025-11-28", "close": 3.5, "volume": 132374.0}, {"date": "2025-12-01", "close": 3.37, "volume": 306081.0}, {"date": "2025-12-02", "close": 3.32, "volume": 409142.0}, {"date": "2025-12-03", "close": 3.56, "volume": 696401.0}, {"date": "2025-12-04", "close": 3.62, "volume": 421307.0}, {"date": "2025-12-05", "close": 3.52, "volume": 356987.0}, {"date": "2025-12-08", "close": 3.53, "volume": 208998.0}, {"date": "2025-12-09", "close": 3.52, "volume": 209160.0}, {"date": "2025-12-10", "close": 3.52, "volume": 332647.0}, {"date": "2025-12-11", "close": 3.45, "volume": 425194.0}, {"date": "2025-12-12", "close": 3.43, "volume": 519142.0}, {"date": "2025-12-15", "close": 3.25, "volume": 625749.0}, {"date": "2025-12-16", "close": 3.21, "volume": 507494.0}, {"date": "2025-12-17", "close": 3.16, "volume": 680181.0}, {"date": "2025-12-18", "close": 3.15, "volume": 977123.0}, {"date": "2025-12-19", "close": 3.15, "volume": 425939.0}, {"date": "2025-12-22", "close": 3.05, "volume": 564854.0}, {"date": "2025-12-23", "close": 3.05, "volume": 595606.0}, {"date": "2025-12-24", "close": 3.09, "volume": 360264.0}, {"date": "2025-12-26", "close": 3.06, "volume": 348341.0}, {"date": "2025-12-29", "close": 3.07, "volume": 626450.0}, {"date": "2025-12-30", "close": 3.09, "volume": 547317.0}, {"date": "2025-12-31", "close": 3.01, "volume": 1261140.0}, {"date": "2026-01-02", "close": 3.04, "volume": 424252.0}, {"date": "2026-01-05", "close": 3.18, "volume": 510730.0}, {"date": "2026-01-06", "close": 3.16, "volume": 457156.0}, {"date": "2026-01-07", "close": 3.2, "volume": 364605.0}, {"date": "2026-01-08", "close": 3.15, "volume": 515175.0}, {"date": "2026-01-09", "close": 3.72, "volume": 5792124.0}, {"date": "2026-01-12", "close": 3.74, "volume": 1333808.0}, {"date": "2026-01-13", "close": 3.54, "volume": 925576.0}, {"date": "2026-01-14", "close": 3.62, "volume": 656569.0}, {"date": "2026-01-15", "close": 3.19, "volume": 7180171.0}, {"date": "2026-01-16", "close": 3.19, "volume": 862911.0}, {"date": "2026-01-20", "close": 3.29, "volume": 1544009.0}, {"date": "2026-01-21", "close": 3.16, "volume": 835394.0}, {"date": "2026-01-22", "close": 3.17, "volume": 605304.0}, {"date": "2026-01-23", "close": 3.11, "volume": 420332.0}, {"date": "2026-01-26", "close": 3.11, "volume": 621410.0}, {"date": "2026-01-27", "close": 3.15, "volume": 432377.0}, {"date": "2026-01-28", "close": 3.17, "volume": 448458.0}, {"date": "2026-01-29", "close": 3.11, "volume": 358142.0}, {"date": "2026-01-30", "close": 3.1, "volume": 482025.0}, {"date": "2026-02-02", "close": 3.04, "volume": 422001.0}, {"date": "2026-02-03", "close": 2.96, "volume": 308428.0}, {"date": "2026-02-04", "close": 2.98, "volume": 403655.0}, {"date": "2026-02-05", "close": 2.84, "volume": 415583.0}, {"date": "2026-02-06", "close": 2.98, "volume": 385873.0}, {"date": "2026-02-09", "close": 2.97, "volume": 129638.0}, {"date": "2026-02-10", "close": 2.96, "volume": 286076.0}, {"date": "2026-02-11", "close": 2.87, "volume": 234772.0}, {"date": "2026-02-12", "close": 2.82, "volume": 464859.0}, {"date": "2026-02-13", "close": 2.87, "volume": 284588.0}, {"date": "2026-02-17", "close": 2.8, "volume": 251066.0}, {"date": "2026-02-18", "close": 2.84, "volume": 170694.0}, {"date": "2026-02-19", "close": 2.81, "volume": 196276.0}, {"date": "2026-02-20", "close": 2.87, "volume": 249883.0}, {"date": "2026-02-23", "close": 2.75, "volume": 337857.0}, {"date": "2026-02-24", "close": 2.82, "volume": 204821.0}, {"date": "2026-02-25", "close": 2.87, "volume": 127619.0}, {"date": "2026-02-26", "close": 2.8, "volume": 1706353.0}, {"date": "2026-02-27", "close": 2.75, "volume": 221476.0}, {"date": "2026-03-02", "close": 2.83, "volume": 323669.0}, {"date": "2026-03-03", "close": 2.77, "volume": 156279.0}, {"date": "2026-03-04", "close": 2.82, "volume": 130510.0}, {"date": "2026-03-05", "close": 2.83, "volume": 199407.0}, {"date": "2026-03-06", "close": 2.83, "volume": 269269.0}, {"date": "2026-03-09", "close": 2.88, "volume": 252823.0}, {"date": "2026-03-10", "close": 2.82, "volume": 188040.0}, {"date": "2026-03-11", "close": 2.81, "volume": 236835.0}, {"date": "2026-03-12", "close": 2.88, "volume": 3001198.0}, {"date": "2026-03-13", "close": 3.14, "volume": 1289824.0}, {"date": "2026-03-16", "close": 3.22, "volume": 616308.0}, {"date": "2026-03-17", "close": 3.14, "volume": 408640.0}, {"date": "2026-03-18", "close": 3.12, "volume": 437662.0}, {"date": "2026-03-19", "close": 3.01, "volume": 370480.0}, {"date": "2026-03-20", "close": 3.02, "volume": 376560.0}, {"date": "2026-03-23", "close": 3.08, "volume": 330924.0}, {"date": "2026-03-24", "close": 3.1, "volume": 234760.0}, {"date": "2026-03-25", "close": 3.03, "volume": 206667.0}, {"date": "2026-03-26", "close": 2.95, "volume": 274400.0}, {"date": "2026-03-27", "close": 2.88, "volume": 302777.0}, {"date": "2026-03-30", "close": 2.88, "volume": 595926.0}, {"date": "2026-03-31", "close": 3.01, "volume": 373169.0}, {"date": "2026-04-01", "close": 2.99, "volume": 207263.0}, {"date": "2026-04-02", "close": 2.99, "volume": 158283.0}, {"date": "2026-04-06", "close": 2.98, "volume": 193923.0}, {"date": "2026-04-07", "close": 2.89, "volume": 240999.0}, {"date": "2026-04-08", "close": 2.88, "volume": 267647.0}, {"date": "2026-04-09", "close": 2.86, "volume": 193541.0}, {"date": "2026-04-10", "close": 2.9, "volume": 103796.0}, {"date": "2026-04-13", "close": 2.88, "volume": 181379.0}, {"date": "2026-04-14", "close": 2.95, "volume": 248832.0}, {"date": "2026-04-15", "close": 2.98, "volume": 346713.0}, {"date": "2026-04-16", "close": 2.97, "volume": 119209.0}, {"date": "2026-04-17", "close": 2.99, "volume": 536538.0}, {"date": "2026-04-20", "close": 3.03, "volume": 138465.0}, {"date": "2026-04-21", "close": 3.04, "volume": 217961.0}, {"date": "2026-04-22", "close": 3.06, "volume": 98145.0}, {"date": "2026-04-23", "close": 2.98, "volume": 137100.0}, {"date": "2026-04-24", "close": 2.97, "volume": 154217.0}, {"date": "2026-04-27", "close": 2.94, "volume": 63829.0}, {"date": "2026-04-28", "close": 2.96, "volume": 117301.0}, {"date": "2026-04-29", "close": 2.95, "volume": 231158.0}, {"date": "2026-04-30", "close": 2.91, "volume": 86058.0}, {"date": "2026-05-01", "close": 2.95, "volume": 97325.0}, {"date": "2026-05-04", "close": 2.97, "volume": 66437.0}, {"date": "2026-05-05", "close": 2.9, "volume": 194930.0}, {"date": "2026-05-06", "close": 2.87, "volume": 116432.0}, {"date": "2026-05-07", "close": 2.98, "volume": 540748.0}, {"date": "2026-05-08", "close": 2.93, "volume": 143517.0}, {"date": "2026-05-11", "close": 3.14, "volume": 1641410.0}, {"date": "2026-05-12", "close": 3.29, "volume": 576830.0}, {"date": "2026-05-13", "close": 3.1, "volume": 502052.0}, {"date": "2026-05-14", "close": 3.05, "volume": 585700.0}, {"date": "2026-05-15", "close": 2.83, "volume": 547060.0}, {"date": "2026-05-18", "close": 2.79, "volume": 772255.0}, {"date": "2026-05-19", "close": 2.77, "volume": 413669.0}, {"date": "2026-05-20", "close": 2.8, "volume": 141279.0}, {"date": "2026-05-21", "close": 2.8, "volume": 142160.0}, {"date": "2026-05-22", "close": 2.74, "volume": 191475.0}, {"date": "2026-05-26", "close": 2.72, "volume": 169017.0}, {"date": "2026-05-27", "close": 2.71, "volume": 288969.0}, {"date": "2026-05-28", "close": 2.75, "volume": 130585.0}, {"date": "2026-05-29", "close": 2.72, "volume": 198037.0}, {"date": "2026-06-01", "close": 2.59, "volume": 1215777.0}, {"date": "2026-06-02", "close": 2.56, "volume": 449498.0}, {"date": "2026-06-03", "close": 2.56, "volume": 1448158.0}, {"date": "2026-06-04", "close": 2.7, "volume": 416322.0}, {"date": "2026-06-05", "close": 2.62, "volume": 368159.0}, {"date": "2026-06-08", "close": 2.59, "volume": 271275.0}, {"date": "2026-06-09", "close": 2.56, "volume": 295681.0}, {"date": "2026-06-10", "close": 2.54, "volume": 168494.0}, {"date": "2026-06-11", "close": 2.6, "volume": 258580.0}, {"date": "2026-06-12", "close": 2.52, "volume": 108016.0}, {"date": "2026-06-15", "close": 2.55, "volume": 108035.0}, {"date": "2026-06-16", "close": 2.42, "volume": 565427.0}, {"date": "2026-06-17", "close": 2.4, "volume": 232534.0}, {"date": "2026-06-18", "close": 2.47, "volume": 297668.0}, {"date": "2026-06-22", "close": 2.4, "volume": 180994.0}, {"date": "2026-06-23", "close": 2.41, "volume": 266456.0}, {"date": "2026-06-24", "close": 2.31, "volume": 474705.0}, {"date": "2026-06-25", "close": 2.29, "volume": 467663.0}, {"date": "2026-06-26", "close": 2.32, "volume": 371569.0}, {"date": "2026-06-29", "close": 2.33, "volume": 264700.0}, {"date": "2026-06-30", "close": 2.28, "volume": 205467.0}, {"date": "2026-07-01", "close": 2.33, "volume": 257154.0}, {"date": "2026-07-02", "close": 2.35, "volume": 207242.0}, {"date": "2026-07-06", "close": 2.85, "volume": 10789200.0}, {"date": "2026-07-07", "close": 3.12, "volume": 3415057.0}, {"date": "2026-07-08", "close": 2.86, "volume": 1122267.0}, {"date": "2026-07-09", "close": 3.08, "volume": 1165643.0}, {"date": "2026-07-10", "close": 2.96, "volume": 737032.0}, {"date": "2026-07-13", "close": 2.77, "volume": 406994.0}, {"date": "2026-07-14", "close": 2.67, "volume": 413850.0}, {"date": "2026-07-15", "close": 2.57, "volume": 499262.0}, {"date": "2026-07-16", "close": 2.53, "volume": 463595.0}, {"date": "2026-07-17", "close": 2.47, "volume": 671408.0}, {"date": "2026-07-20", "close": 2.44, "volume": 430014.0}, {"date": "2026-07-21", "close": 2.45, "volume": 268860.0}, {"date": "2026-07-22", "close": 2.45, "volume": 196236.0}, {"date": "2026-07-23", "close": 2.38, "volume": 289681.0}, {"date": "2026-07-24", "close": 2.33, "volume": 881885.0}, {"date": "2026-07-27", "close": 2.55, "volume": 427097.0}, {"date": "2026-07-28", "close": 2.53, "volume": 271469.0}, {"date": "2026-07-29", "close": 2.47, "volume": 123629.0}, {"date": "2026-07-30", "close": 2.51, "volume": 91925.0}, {"date": "2026-07-31", "close": 2.48, "volume": 98489.0}, {"date": "2026-08-03", "close": 2.57, "volume": 110633.0}, {"date": "2026-08-04", "close": 2.68, "volume": 286460.0}, {"date": "2026-08-05", "close": 2.63, "volume": 267074.0}, {"date": "2026-08-06", "close": 2.6, "volume": 181283.0}, {"date": "2026-08-07", "close": 2.65, "volume": 231247.0}, {"date": "2026-08-10", "close": 2.67, "volume": 361304.0}, {"date": "2026-08-11", "close": 2.64, "volume": 131274.0}, {"date": "2026-08-12", "close": 2.6, "volume": 254116.0}, {"date": "2026-08-13", "close": 2.7, "volume": 422420.0}, {"date": "2026-08-14", "close": 2.55, "volume": 840214.0}, {"date": "2026-08-17", "close": 2.56, "volume": 332442.0}, {"date": "2026-08-18", "close": 2.52, "volume": 177353.0}, {"date": "2026-08-19", "close": 2.52, "volume": 303207.0}, {"date": "2026-08-20", "close": 2.5, "volume": 181595.0}, {"date": "2026-08-21", "close": 2.5, "volume": 119753.0}, {"date": "2026-08-24", "close": 2.43, "volume": 367944.0}, {"date": "2026-08-25", "close": 2.36, "volume": 268752.0}, {"date": "2026-08-26", "close": 2.34, "volume": 245378.0}, {"date": "2026-08-27", "close": 2.36, "volume": 200779.0}, {"date": "2026-08-28", "close": 2.34, "volume": 82228.0}, {"date": "2026-08-31", "close": 2.34, "volume": 141982.0}, {"date": "2026-09-01", "close": 2.27, "volume": 301789.0}, {"date": "2026-09-02", "close": 2.27, "volume": 174838.0}, {"date": "2026-09-03", "close": 2.3, "volume": 112552.0}, {"date": "2026-09-04", "close": 2.35, "volume": 233313.0}, {"date": "2026-09-08", "close": 2.34, "volume": 141867.0}, {"date": "2026-09-09", "close": 2.31, "volume": 80516.0}, {"date": "2026-09-10", "close": 2.32, "volume": 65126.0}, {"date": "2026-09-11", "close": 2.23, "volume": 381527.0}, {"date": "2026-09-14", "close": 2.19, "volume": 448660.0}, {"date": "2026-09-15", "close": 2.13, "volume": 254326.0}, {"date": "2026-09-16", "close": 2.09, "volume": 226404.0}, {"date": "2026-09-17", "close": 2.13, "volume": 164742.0}, {"date": "2026-09-18", "close": 2.15, "volume": 195744.0}, {"date": "2026-09-21", "close": 2.13, "volume": 108800.0}, {"date": "2026-09-22", "close": 2.2, "volume": 250464.0}, {"date": "2026-09-23", "close": 2.16, "volume": 136276.0}, {"date": "2026-09-24", "close": 2.16, "volume": 152331.0}, {"date": "2026-09-25", "close": 2.16, "volume": 123659.0}, {"date": "2026-09-28", "close": 2.11, "volume": 94480.0}, {"date": "2026-09-29", "close": 2.09, "volume": 121002.0}, {"date": "2026-09-30", "close": 2.09, "volume": 83012.0}, {"date": "2026-10-01", "close": 2.03, "volume": 234340.0}, {"date": "2026-10-02", "close": 1.93, "volume": 424890.0}, {"date": "2026-10-05", "close": 1.98, "volume": 303886.0}, {"date": "2026-10-06", "close": 1.97, "volume": 238767.0}, {"date": "2026-10-07", "close": 1.96, "volume": 264753.0}, {"date": "2026-10-08", "close": 1.88, "volume": 401077.0}], "refreshing": true}