{"ticker": "SMCY", "overview": {"name": "YieldMax SMCI 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": "SMCY", "has_prices": true, "as_of": "2026-10-09", "last": 5.34, "prev_close": 5.43, "change": -0.08999999999999986, "change_pct": -0.01657458563535909, "session_volume": 1164551.0, "vwap_5": 5.49258560672106, "vwap_20": 5.356823461028801, "vwap_60": 5.205637881808732, "vwap_250": 7.234436418937616, "high_52w": 14.58, "low_52w": 4.07, "avg_volume_20": 1111559.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030516-T6", "src": "CONGRESS", "ticker": "SMCY", "cik": "", "company": "YieldMax SMCI Option Income Strategy ETF", "company_raw": "5,001 -\n$50,000\nF S: New\nL: US\nD: ETF\nYieldmax MSCI Optn Inc Strg ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore offloads SMCY ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772849}, {"id": "HOUSE-2025-20030516-T5", "src": "CONGRESS", "ticker": "SMCY", "cik": "", "company": "YieldMax SMCI Option Income Strategy ETF", "company_raw": "506/02/2025$15,001 -\n$50,000\nF S: New\nYieldmax MSCI Optn Inc Strg 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": "On the Hill: Hon. Tim Moore buys SMCY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781489}, {"id": "HOUSE-2025-20030522-T21", "src": "CONGRESS", "ticker": "SMCY", "cik": "", "company": "YieldMax SMCI Option Income Strategy ETF", "company_raw": "505/05/2025$15,001 -\n$50,000\nF S: New\nYieldmax MSCI Optn Inc Strg 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": "On the Hill: Hon. Tim Moore buys SMCY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813169}, {"id": "HOUSE-2025-20030522-T22", "src": "CONGRESS", "ticker": "SMCY", "cik": "", "company": "YieldMax SMCI Option Income Strategy ETF", "company_raw": "5,001 -\n$50,000\nF S: New\nL: US\nD: ETF\nYieldmax MSCI Optn Inc Strg 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": "On the Hill: Hon. Tim Moore buys SMCY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836209}, {"id": "HOUSE-2025-20029134-T26", "src": "CONGRESS", "ticker": "SMCY", "cik": "", "company": "YieldMax SMCI Option Income Strategy ETF", "company_raw": "01 -\n$50,000\nF S: New\nS O: TradeWinds\nYieldmax MSCI Optn Inc Strg 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": "On the Hill: Hon. Tim Moore buys SMCY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841969}, {"id": "HOUSE-2025-20029134-T28", "src": "CONGRESS", "ticker": "SMCY", "cik": "", "company": "YieldMax SMCI Option Income Strategy ETF", "company_raw": ",001 -\n$50,000\nF S: New\nL: US\nD: ETF\nYieldmax SMCI Optn Inc Strg ETRF", "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": "On the Hill: Hon. Tim Moore buys SMCY ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843409}], "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": 145005.0, "sold": 100001.0, "net": 45004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SMCY", "has_prices": true, "summary": {"n": 5, "avg": -0.7237926444317029, "win_rate": 0.0, "best": -0.6825208085612366, "worst": -0.7489421720733428, "as_of": "2026-10-09"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 16.82, "return": -0.6825208085612366}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 17.72, "return": -0.698645598194131}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 21.27, "return": -0.7489421720733428}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-03-28", "score": 0.0, "ref_price": 20.77, "return": -0.7428984111699567}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 50001.0, "date": "2025-03-27", "score": 0.0, "ref_price": 21.02, "return": -0.7459562321598477}]}, "price_series": [{"date": "2024-09-12", "close": 50.6203, "volume": 5053.0}, {"date": "2024-09-13", "close": 51.8157, "volume": 5006.0}, {"date": "2024-09-16", "close": 51.6228, "volume": 6162.0}, {"date": "2024-09-17", "close": 50.8901, "volume": 4657.0}, {"date": "2024-09-18", "close": 50.9535, "volume": 3810.0}, {"date": "2024-09-19", "close": 51.0554, "volume": 3119.0}, {"date": "2024-09-20", "close": 53.4815, "volume": 2089.0}, {"date": "2024-09-23", "close": 54.0291, "volume": 4936.0}, {"date": "2024-09-24", "close": 54.2669, "volume": 5152.0}, {"date": "2024-09-25", "close": 53.9125, "volume": 6159.0}, {"date": "2024-09-26", "close": 48.3473, "volume": 29854.0}, {"date": "2024-09-27", "close": 49.0865, "volume": 8297.0}, {"date": "2024-09-30", "close": 48.9451, "volume": 2745.0}, {"date": "2024-10-01", "close": 48.1451, "volume": 1209.0}, {"date": "2024-10-02", "close": 49.201, "volume": 3354.0}, {"date": "2024-10-03", "close": 49.1493, "volume": 724.0}, {"date": "2024-10-04", "close": 49.2689, "volume": 6474.0}, {"date": "2024-10-07", "close": 55.4443, "volume": 17861.0}, {"date": "2024-10-08", "close": 53.2481, "volume": 5283.0}, {"date": "2024-10-09", "close": 55.16, "volume": 9450.0}, {"date": "2024-10-10", "close": 54.6649, "volume": 3026.0}, {"date": "2024-10-11", "close": 56.3015, "volume": 3269.0}, {"date": "2024-10-14", "close": 56.1737, "volume": 8551.0}, {"date": "2024-10-15", "close": 56.3943, "volume": 3323.0}, {"date": "2024-10-16", "close": 57.41, "volume": 3275.0}, {"date": "2024-10-17", "close": 56.8127, "volume": 5817.0}, {"date": "2024-10-18", "close": 56.661, "volume": 6618.0}, {"date": "2024-10-21", "close": 57.337, "volume": 38657.0}, {"date": "2024-10-22", "close": 55.6785, "volume": 20099.0}, {"date": "2024-10-23", "close": 55.03, "volume": 194533.0}, {"date": "2024-10-24", "close": 50.763, "volume": 60787.0}, {"date": "2024-10-25", "close": 52.05, "volume": 48452.0}, {"date": "2024-10-28", "close": 52.44, "volume": 37119.0}, {"date": "2024-10-29", "close": 53.66, "volume": 35531.0}, {"date": "2024-10-30", "close": 37.45, "volume": 201280.0}, {"date": "2024-10-31", "close": 33.03, "volume": 129381.0}, {"date": "2024-11-01", "close": 30.0667, "volume": 107983.0}, {"date": "2024-11-04", "close": 29.93, "volume": 70255.0}, {"date": "2024-11-05", "close": 31.43, "volume": 93965.0}, {"date": "2024-11-06", "close": 26.4615, "volume": 125630.0}, {"date": "2024-11-07", "close": 28.4672, "volume": 60984.0}, {"date": "2024-11-08", "close": 27.7675, "volume": 82630.0}, {"date": "2024-11-11", "close": 26.47, "volume": 117586.0}, {"date": "2024-11-12", "close": 25.0, "volume": 79452.0}, {"date": "2024-11-13", "close": 23.84, "volume": 67916.0}, {"date": "2024-11-14", "close": 21.62, "volume": 90071.0}, {"date": "2024-11-15", "close": 21.9991, "volume": 91672.0}, {"date": "2024-11-18", "close": 24.3, "volume": 992627.0}, {"date": "2024-11-19", "close": 28.66, "volume": 552661.0}, {"date": "2024-11-20", "close": 26.76, "volume": 617558.0}, {"date": "2024-11-21", "close": 27.01, "volume": 204259.0}, {"date": "2024-11-22", "close": 29.04, "volume": 284152.0}, {"date": "2024-11-25", "close": 32.29, "volume": 240461.0}, {"date": "2024-11-26", "close": 29.76, "volume": 215960.0}, {"date": "2024-11-27", "close": 30.45, "volume": 65481.0}, {"date": "2024-11-29", "close": 28.88, "volume": 147731.0}, {"date": "2024-12-02", "close": 34.51, "volume": 235886.0}, {"date": "2024-12-03", "close": 34.11, "volume": 132730.0}, {"date": "2024-12-04", "close": 34.73, "volume": 86941.0}, {"date": "2024-12-05", "close": 34.85, "volume": 48665.0}, {"date": "2024-12-06", "close": 36.46, "volume": 96186.0}, {"date": "2024-12-09", "close": 36.87, "volume": 136747.0}, {"date": "2024-12-10", "close": 34.63, "volume": 94424.0}, {"date": "2024-12-11", "close": 32.92, "volume": 138033.0}, {"date": "2024-12-12", "close": 32.51, "volume": 57950.0}, {"date": "2024-12-13", "close": 31.79, "volume": 180975.0}, {"date": "2024-12-16", "close": 29.73, "volume": 295453.0}, {"date": "2024-12-17", "close": 29.96, "volume": 168843.0}, {"date": "2024-12-18", "close": 29.02, "volume": 339810.0}, {"date": "2024-12-19", "close": 26.14, "volume": 140404.0}, {"date": "2024-12-20", "close": 26.27, "volume": 150429.0}, {"date": "2024-12-23", "close": 26.68, "volume": 292216.0}, {"date": "2024-12-24", "close": 28.11, "volume": 71620.0}, {"date": "2024-12-26", "close": 27.73, "volume": 72488.0}, {"date": "2024-12-27", "close": 26.71, "volume": 77412.0}, {"date": "2024-12-30", "close": 25.94, "volume": 75279.0}, {"date": "2024-12-31", "close": 25.79, "volume": 89157.0}, {"date": "2025-01-02", "close": 25.46, "volume": 73714.0}, {"date": "2025-01-03", "close": 27.04, "volume": 54038.0}, {"date": "2025-01-06", "close": 28.36, "volume": 103647.0}, {"date": "2025-01-07", "close": 27.04, "volume": 76162.0}, {"date": "2025-01-08", "close": 25.76, "volume": 109171.0}, {"date": "2025-01-10", "close": 25.65, "volume": 169265.0}, {"date": "2025-01-13", "close": 25.06, "volume": 205962.0}, {"date": "2025-01-14", "close": 24.79, "volume": 209373.0}, {"date": "2025-01-15", "close": 25.11, "volume": 409052.0}, {"date": "2025-01-16", "close": 23.38, "volume": 165559.0}, {"date": "2025-01-17", "close": 23.22, "volume": 223600.0}, {"date": "2025-01-21", "close": 24.14, "volume": 220258.0}, {"date": "2025-01-22", "close": 24.53, "volume": 108765.0}, {"date": "2025-01-23", "close": 24.7, "volume": 57407.0}, {"date": "2025-01-24", "close": 24.45, "volume": 108298.0}, {"date": "2025-01-27", "close": 22.26, "volume": 212907.0}, {"date": "2025-01-28", "close": 21.66, "volume": 124127.0}, {"date": "2025-01-29", "close": 21.51, "volume": 66149.0}, {"date": "2025-01-30", "close": 22.16, "volume": 71162.0}, {"date": "2025-01-31", "close": 22.18, "volume": 108190.0}, {"date": "2025-02-03", "close": 21.2, "volume": 105627.0}, {"date": "2025-02-04", "close": 22.7, "volume": 91161.0}, {"date": "2025-02-05", "close": 23.88, "volume": 154794.0}, {"date": "2025-02-06", "close": 24.74, "volume": 161552.0}, {"date": "2025-02-07", "close": 25.68, "volume": 236250.0}, {"date": "2025-02-10", "close": 28.98, "volume": 585734.0}, {"date": "2025-02-11", "close": 26.9, "volume": 310653.0}, {"date": "2025-02-12", "close": 28.14, "volume": 805697.0}, {"date": "2025-02-13", "close": 26.94, "volume": 1002785.0}, {"date": "2025-02-14", "close": 28.89, "volume": 583565.0}, {"date": "2025-02-18", "close": 32.2, "volume": 546734.0}, {"date": "2025-02-19", "close": 34.07, "volume": 706982.0}, {"date": "2025-02-20", "close": 33.36, "volume": 341857.0}, {"date": "2025-02-21", "close": 31.92, "volume": 212066.0}, {"date": "2025-02-24", "close": 29.77, "volume": 671849.0}, {"date": "2025-02-25", "close": 26.99, "volume": 374721.0}, {"date": "2025-02-26", "close": 29.52, "volume": 282815.0}, {"date": "2025-02-27", "close": 27.02, "volume": 167939.0}, {"date": "2025-02-28", "close": 25.93, "volume": 200689.0}, {"date": "2025-03-03", "close": 22.83, "volume": 253193.0}, {"date": "2025-03-04", "close": 24.58, "volume": 184384.0}, {"date": "2025-03-05", "close": 24.66, "volume": 185878.0}, {"date": "2025-03-06", "close": 23.53, "volume": 174235.0}, {"date": "2025-03-07", "close": 24.23, "volume": 255006.0}, {"date": "2025-03-10", "close": 23.6, "volume": 299995.0}, {"date": "2025-03-11", "close": 25.45, "volume": 344923.0}, {"date": "2025-03-12", "close": 26.08, "volume": 792142.0}, {"date": "2025-03-13", "close": 23.15, "volume": 357036.0}, {"date": "2025-03-14", "close": 24.29, "volume": 475608.0}, {"date": "2025-03-17", "close": 24.37, "volume": 339273.0}, {"date": "2025-03-18", "close": 22.46, "volume": 187412.0}, {"date": "2025-03-19", "close": 23.67, "volume": 231130.0}, {"date": "2025-03-20", "close": 23.28, "volume": 93798.0}, {"date": "2025-03-21", "close": 24.55, "volume": 98990.0}, {"date": "2025-03-24", "close": 24.48, "volume": 339551.0}, {"date": "2025-03-25", "close": 24.15, "volume": 120401.0}, {"date": "2025-03-26", "close": 22.37, "volume": 250838.0}, {"date": "2025-03-27", "close": 21.02, "volume": 252286.0}, {"date": "2025-03-28", "close": 20.77, "volume": 205352.0}, {"date": "2025-03-31", "close": 20.68, "volume": 238938.0}, {"date": "2025-04-01", "close": 21.27, "volume": 136189.0}, {"date": "2025-04-02", "close": 21.34, "volume": 152297.0}, {"date": "2025-04-03", "close": 19.86, "volume": 400992.0}, {"date": "2025-04-04", "close": 18.25, "volume": 514227.0}, {"date": "2025-04-07", "close": 19.61, "volume": 598642.0}, {"date": "2025-04-08", "close": 18.82, "volume": 604596.0}, {"date": "2025-04-09", "close": 21.26, "volume": 1243048.0}, {"date": "2025-04-10", "close": 18.52, "volume": 451781.0}, {"date": "2025-04-11", "close": 18.27, "volume": 579897.0}, {"date": "2025-04-14", "close": 18.38, "volume": 278897.0}, {"date": "2025-04-15", "close": 18.79, "volume": 256389.0}, {"date": "2025-04-16", "close": 18.02, "volume": 304417.0}, {"date": "2025-04-17", "close": 17.72, "volume": 236475.0}, {"date": "2025-04-21", "close": 16.86, "volume": 593061.0}, {"date": "2025-04-22", "close": 17.47, "volume": 185408.0}, {"date": "2025-04-23", "close": 18.56, "volume": 204730.0}, {"date": "2025-04-24", "close": 19.41, "volume": 194372.0}, {"date": "2025-04-25", "close": 19.9, "volume": 213755.0}, {"date": "2025-04-28", "close": 20.28, "volume": 234121.0}, {"date": "2025-04-29", "close": 19.84, "volume": 405490.0}, {"date": "2025-04-30", "close": 17.74, "volume": 1173912.0}, {"date": "2025-05-01", "close": 18.09, "volume": 342797.0}, {"date": "2025-05-02", "close": 18.51, "volume": 350589.0}, {"date": "2025-05-05", "close": 17.91, "volume": 789560.0}, {"date": "2025-05-06", "close": 18.27, "volume": 705521.0}, {"date": "2025-05-07", "close": 18.33, "volume": 1359411.0}, {"date": "2025-05-08", "close": 16.82, "volume": 619678.0}, {"date": "2025-05-09", "close": 16.82, "volume": 596541.0}, {"date": "2025-05-12", "close": 17.43, "volume": 696400.0}, {"date": "2025-05-13", "close": 18.81, "volume": 724929.0}, {"date": "2025-05-14", "close": 20.7, "volume": 628878.0}, {"date": "2025-05-15", "close": 20.37, "volume": 195862.0}, {"date": "2025-05-16", "close": 21.46, "volume": 449566.0}, {"date": "2025-05-19", "close": 21.07, "volume": 379520.0}, {"date": "2025-05-20", "close": 20.33, "volume": 193339.0}, {"date": "2025-05-21", "close": 19.85, "volume": 261846.0}, {"date": "2025-05-22", "close": 19.77, "volume": 193814.0}, {"date": "2025-05-23", "close": 19.27, "volume": 347405.0}, {"date": "2025-05-27", "close": 19.93, "volume": 233748.0}, {"date": "2025-05-28", "close": 20.09, "volume": 203801.0}, {"date": "2025-05-29", "close": 19.93, "volume": 227951.0}, {"date": "2025-05-30", "close": 19.47, "volume": 456041.0}, {"date": "2025-06-02", "close": 19.96, "volume": 804616.0}, {"date": "2025-06-03", "close": 20.58, "volume": 800454.0}, {"date": "2025-06-04", "close": 20.77, "volume": 1276501.0}, {"date": "2025-06-05", "close": 18.2, "volume": 755782.0}, {"date": "2025-06-06", "close": 18.62, "volume": 532816.0}, {"date": "2025-06-09", "close": 19.14, "volume": 566916.0}, {"date": "2025-06-10", "close": 19.12, "volume": 323811.0}, {"date": "2025-06-11", "close": 19.25, "volume": 341225.0}, {"date": "2025-06-12", "close": 19.53, "volume": 243325.0}, {"date": "2025-06-13", "close": 18.75, "volume": 449067.0}, {"date": "2025-06-16", "close": 19.44, "volume": 345804.0}, {"date": "2025-06-17", "close": 19.35, "volume": 228739.0}, {"date": "2025-06-18", "close": 19.61, "volume": 363455.0}, {"date": "2025-06-20", "close": 19.96, "volume": 399318.0}, {"date": "2025-06-23", "close": 18.24, "volume": 1035483.0}, {"date": "2025-06-24", "close": 19.03, "volume": 491136.0}, {"date": "2025-06-25", "close": 20.35, "volume": 646462.0}, {"date": "2025-06-26", "close": 21.0, "volume": 762395.0}, {"date": "2025-06-27", "close": 20.67, "volume": 764431.0}, {"date": "2025-06-30", "close": 21.21, "volume": 1044782.0}, {"date": "2025-07-01", "close": 20.69, "volume": 1017601.0}, {"date": "2025-07-02", "close": 21.15, "volume": 3401733.0}, {"date": "2025-07-03", "close": 19.56, "volume": 1083062.0}, {"date": "2025-07-07", "close": 19.09, "volume": 1408683.0}, {"date": "2025-07-08", "close": 19.75, "volume": 732890.0}, {"date": "2025-07-09", "close": 20.08, "volume": 899785.0}, {"date": "2025-07-10", "close": 20.26, "volume": 523804.0}, {"date": "2025-07-11", "close": 20.07, "volume": 578523.0}, {"date": "2025-07-14", "close": 20.27, "volume": 638906.0}, {"date": "2025-07-15", "close": 21.04, "volume": 1305943.0}, {"date": "2025-07-16", "close": 21.13, "volume": 715059.0}, {"date": "2025-07-17", "close": 21.09, "volume": 651145.0}, {"date": "2025-07-18", "close": 20.82, "volume": 819073.0}, {"date": "2025-07-21", "close": 20.67, "volume": 1103525.0}, {"date": "2025-07-22", "close": 20.27, "volume": 801663.0}, {"date": "2025-07-23", "close": 20.84, "volume": 529835.0}, {"date": "2025-07-24", "close": 21.23, "volume": 398711.0}, {"date": "2025-07-25", "close": 21.86, "volume": 790617.0}, {"date": "2025-07-28", "close": 23.09, "volume": 1707210.0}, {"date": "2025-07-29", "close": 22.86, "volume": 1729651.0}, {"date": "2025-07-30", "close": 23.52, "volume": 4632426.0}, {"date": "2025-07-31", "close": 21.16, "volume": 1521624.0}, {"date": "2025-08-01", "close": 20.49, "volume": 1717135.0}, {"date": "2025-08-04", "close": 21.02, "volume": 911585.0}, {"date": "2025-08-05", "close": 20.72, "volume": 1187736.0}, {"date": "2025-08-06", "close": 17.22, "volume": 4040033.0}, {"date": "2025-08-07", "close": 17.24, "volume": 891894.0}, {"date": "2025-08-08", "close": 16.6, "volume": 1433697.0}, {"date": "2025-08-11", "close": 16.87, "volume": 1243412.0}, {"date": "2025-08-12", "close": 17.3, "volume": 731474.0}, {"date": "2025-08-13", "close": 17.14, "volume": 655611.0}, {"date": "2025-08-14", "close": 17.02, "volume": 888899.0}, {"date": "2025-08-15", "close": 16.95, "volume": 809459.0}, {"date": "2025-08-18", "close": 17.15, "volume": 802792.0}, {"date": "2025-08-19", "close": 16.29, "volume": 1050479.0}, {"date": "2025-08-20", "close": 16.08, "volume": 1028996.0}, {"date": "2025-08-21", "close": 16.0, "volume": 582582.0}, {"date": "2025-08-22", "close": 16.46, "volume": 897803.0}, {"date": "2025-08-25", "close": 16.59, "volume": 1452662.0}, {"date": "2025-08-26", "close": 16.67, "volume": 1274712.0}, {"date": "2025-08-27", "close": 16.77, "volume": 3050246.0}, {"date": "2025-08-28", "close": 15.41, "volume": 1322079.0}, {"date": "2025-08-29", "close": 14.64, "volume": 1838043.0}, {"date": "2025-09-02", "close": 14.43, "volume": 1906572.0}, {"date": "2025-09-03", "close": 14.18, "volume": 1104523.0}, {"date": "2025-09-04", "close": 14.47, "volume": 642887.0}, {"date": "2025-09-05", "close": 14.36, "volume": 719017.0}, {"date": "2025-09-08", "close": 14.3, "volume": 757644.0}, {"date": "2025-09-09", "close": 14.97, "volume": 1032782.0}, {"date": "2025-09-10", "close": 15.09, "volume": 986153.0}, {"date": "2025-09-11", "close": 15.14, "volume": 496451.0}, {"date": "2025-09-12", "close": 15.4, "volume": 568906.0}, {"date": "2025-09-15", "close": 15.55, "volume": 542722.0}, {"date": "2025-09-16", "close": 15.37, "volume": 441439.0}, {"date": "2025-09-17", "close": 15.48, "volume": 851463.0}, {"date": "2025-09-18", "close": 15.84, "volume": 1159621.0}, {"date": "2025-09-19", "close": 15.87, "volume": 1154065.0}, {"date": "2025-09-22", "close": 16.08, "volume": 1617080.0}, {"date": "2025-09-23", "close": 16.15, "volume": 1727816.0}, {"date": "2025-09-24", "close": 16.03, "volume": 2626337.0}, {"date": "2025-09-25", "close": 15.16, "volume": 1730672.0}, {"date": "2025-09-26", "close": 15.05, "volume": 1245239.0}, {"date": "2025-09-29", "close": 15.12, "volume": 1511880.0}, {"date": "2025-09-30", "close": 15.44, "volume": 1095976.0}, {"date": "2025-10-01", "close": 16.37, "volume": 2026097.0}, {"date": "2025-10-02", "close": 16.41, "volume": 1520165.0}, {"date": "2025-10-03", "close": 16.27, "volume": 788680.0}, {"date": "2025-10-06", "close": 16.87, "volume": 919262.0}, {"date": "2025-10-07", "close": 16.97, "volume": 968425.0}, {"date": "2025-10-08", "close": 17.67, "volume": 1001881.0}, {"date": "2025-10-09", "close": 17.53, "volume": 592488.0}, {"date": "2025-10-10", "close": 16.17, "volume": 1010376.0}, {"date": "2025-10-13", "close": 16.79, "volume": 485403.0}, {"date": "2025-10-14", "close": 16.34, "volume": 329792.0}, {"date": "2025-10-15", "close": 16.61, "volume": 661536.0}, {"date": "2025-10-16", "close": 15.8, "volume": 544740.0}, {"date": "2025-10-17", "close": 15.39, "volume": 971539.0}, {"date": "2025-10-20", "close": 16.05, "volume": 1250167.0}, {"date": "2025-10-21", "close": 16.01, "volume": 629401.0}, {"date": "2025-10-22", "close": 15.57, "volume": 1066407.0}, {"date": "2025-10-23", "close": 14.06, "volume": 1559787.0}, {"date": "2025-10-24", "close": 14.12, "volume": 792124.0}, {"date": "2025-10-27", "close": 14.92, "volume": 764070.0}, {"date": "2025-10-28", "close": 15.04, "volume": 575871.0}, {"date": "2025-10-29", "close": 15.14, "volume": 594148.0}, {"date": "2025-10-30", "close": 14.52, "volume": 460845.0}, {"date": "2025-10-31", "close": 14.89, "volume": 973258.0}, {"date": "2025-11-03", "close": 14.58, "volume": 977462.0}, {"date": "2025-11-04", "close": 13.86, "volume": 767312.0}, {"date": "2025-11-05", "close": 12.43, "volume": 2082248.0}, {"date": "2025-11-06", "close": 11.61, "volume": 1267741.0}, {"date": "2025-11-07", "close": 11.45, "volume": 1569998.0}, {"date": "2025-11-10", "close": 11.6, "volume": 742457.0}, {"date": "2025-11-11", "close": 11.24, "volume": 560151.0}, {"date": "2025-11-12", "close": 11.0, "volume": 1201855.0}, {"date": "2025-11-13", "close": 10.07, "volume": 1238609.0}, {"date": "2025-11-14", "close": 10.31, "volume": 1190920.0}, {"date": "2025-11-17", "close": 9.83, "volume": 811212.0}, {"date": "2025-11-18", "close": 10.0, "volume": 817568.0}, {"date": "2025-11-19", "close": 9.74, "volume": 669267.0}, {"date": "2025-11-20", "close": 9.06, "volume": 901930.0}, {"date": "2025-11-21", "close": 9.18, "volume": 1025877.0}, {"date": "2025-11-24", "close": 9.5, "volume": 1316721.0}, {"date": "2025-11-25", "close": 9.34, "volume": 761887.0}, {"date": "2025-11-26", "close": 9.46, "volume": 757953.0}, {"date": "2025-11-28", "close": 9.51, "volume": 368982.0}, {"date": "2025-12-01", "close": 9.42, "volume": 749799.0}, {"date": "2025-12-02", "close": 9.35, "volume": 853277.0}, {"date": "2025-12-03", "close": 9.53, "volume": 695743.0}, {"date": "2025-12-04", "close": 9.45, "volume": 1139915.0}, {"date": "2025-12-05", "close": 9.57, "volume": 2290743.0}, {"date": "2025-12-08", "close": 9.69, "volume": 1296655.0}, {"date": "2025-12-09", "close": 9.64, "volume": 801702.0}, {"date": "2025-12-10", "close": 9.62, "volume": 1309981.0}, {"date": "2025-12-11", "close": 9.35, "volume": 1375272.0}, {"date": "2025-12-12", "close": 8.95, "volume": 1119941.0}, {"date": "2025-12-15", "close": 8.72, "volume": 1468769.0}, {"date": "2025-12-16", "close": 8.81, "volume": 1160066.0}, {"date": "2025-12-17", "close": 8.35, "volume": 1446143.0}, {"date": "2025-12-18", "close": 8.12, "volume": 1476363.0}, {"date": "2025-12-19", "close": 8.48, "volume": 1539592.0}, {"date": "2025-12-22", "close": 8.51, "volume": 1524370.0}, {"date": "2025-12-23", "close": 8.47, "volume": 725025.0}, {"date": "2025-12-24", "close": 8.44, "volume": 373753.0}, {"date": "2025-12-26", "close": 8.39, "volume": 1132882.0}, {"date": "2025-12-29", "close": 8.27, "volume": 1126918.0}, {"date": "2025-12-30", "close": 8.21, "volume": 1355870.0}, {"date": "2025-12-31", "close": 8.1, "volume": 1199600.0}, {"date": "2026-01-02", "close": 8.41, "volume": 1938987.0}, {"date": "2026-01-05", "close": 8.23, "volume": 1567307.0}, {"date": "2026-01-06", "close": 8.34, "volume": 2045280.0}, {"date": "2026-01-07", "close": 8.25, "volume": 2132165.0}, {"date": "2026-01-08", "close": 8.16, "volume": 901770.0}, {"date": "2026-01-09", "close": 8.21, "volume": 1017792.0}, {"date": "2026-01-12", "close": 8.22, "volume": 1659930.0}, {"date": "2026-01-13", "close": 7.895, "volume": 2079205.0}, {"date": "2026-01-14", "close": 7.81, "volume": 1392591.0}, {"date": "2026-01-15", "close": 8.01, "volume": 1596465.0}, {"date": "2026-01-16", "close": 8.56, "volume": 4887999.0}, {"date": "2026-01-20", "close": 8.3, "volume": 1563871.0}, {"date": "2026-01-21", "close": 8.46, "volume": 2149477.0}, {"date": "2026-01-22", "close": 8.37, "volume": 1171820.0}, {"date": "2026-01-23", "close": 8.24, "volume": 1882434.0}, {"date": "2026-01-26", "close": 8.06, "volume": 1319224.0}, {"date": "2026-01-27", "close": 8.15, "volume": 1212060.0}, {"date": "2026-01-28", "close": 8.17, "volume": 1587395.0}, {"date": "2026-01-29", "close": 7.83, "volume": 1258096.0}, {"date": "2026-01-30", "close": 7.61, "volume": 866370.0}, {"date": "2026-02-02", "close": 7.73, "volume": 1088389.0}, {"date": "2026-02-03", "close": 7.74, "volume": 1429068.0}, {"date": "2026-02-04", "close": 8.52, "volume": 3961696.0}, {"date": "2026-02-05", "close": 7.88, "volume": 1086982.0}, {"date": "2026-02-06", "close": 8.48, "volume": 893021.0}, {"date": "2026-02-09", "close": 8.37, "volume": 836678.0}, {"date": "2026-02-10", "close": 8.36, "volume": 649068.0}, {"date": "2026-02-11", "close": 8.12, "volume": 1143138.0}, {"date": "2026-02-12", "close": 7.65, "volume": 1171175.0}, {"date": "2026-02-13", "close": 7.69, "volume": 865259.0}, {"date": "2026-02-17", "close": 7.62, "volume": 923005.0}, {"date": "2026-02-18", "close": 7.54, "volume": 785763.0}, {"date": "2026-02-19", "close": 7.93, "volume": 2297039.0}, {"date": "2026-02-20", "close": 7.98, "volume": 942062.0}, {"date": "2026-02-23", "close": 7.62, "volume": 1272503.0}, {"date": "2026-02-24", "close": 7.71, "volume": 662302.0}, {"date": "2026-02-25", "close": 8.18, "volume": 1690432.0}, {"date": "2026-02-26", "close": 7.82, "volume": 1256783.0}, {"date": "2026-02-27", "close": 7.86, "volume": 3311196.0}, {"date": "2026-03-02", "close": 7.76, "volume": 1883925.0}, {"date": "2026-03-03", "close": 7.54, "volume": 2538558.0}, {"date": "2026-03-04", "close": 7.9, "volume": 1980902.0}, {"date": "2026-03-05", "close": 7.75, "volume": 1669389.0}, {"date": "2026-03-06", "close": 7.6, "volume": 1136271.0}, {"date": "2026-03-09", "close": 7.74, "volume": 1021167.0}, {"date": "2026-03-10", "close": 7.73, "volume": 873442.0}, {"date": "2026-03-11", "close": 7.75, "volume": 642104.0}, {"date": "2026-03-12", "close": 7.48, "volume": 626916.0}, {"date": "2026-03-13", "close": 7.44, "volume": 931050.0}, {"date": "2026-03-16", "close": 7.64, "volume": 1282365.0}, {"date": "2026-03-17", "close": 7.6, "volume": 2202111.0}, {"date": "2026-03-18", "close": 7.41, "volume": 735686.0}, {"date": "2026-03-19", "close": 7.4, "volume": 1362858.0}, {"date": "2026-03-20", "close": 5.02, "volume": 5585072.0}, {"date": "2026-03-23", "close": 5.26, "volume": 3600525.0}, {"date": "2026-03-24", "close": 5.4, "volume": 2161252.0}, {"date": "2026-03-25", "close": 5.7, "volume": 3052274.0}, {"date": "2026-03-26", "close": 5.36, "volume": 708317.0}, {"date": "2026-03-27", "close": 5.35, "volume": 753267.0}, {"date": "2026-03-30", "close": 5.17, "volume": 800195.0}, {"date": "2026-03-31", "close": 5.48, "volume": 702732.0}, {"date": "2026-04-01", "close": 5.47, "volume": 791264.0}, {"date": "2026-04-02", "close": 5.47, "volume": 664360.0}, {"date": "2026-04-06", "close": 5.28, "volume": 1310158.0}, {"date": "2026-04-07", "close": 5.4, "volume": 799644.0}, {"date": "2026-04-08", "close": 5.55, "volume": 937481.0}, {"date": "2026-04-09", "close": 5.44, "volume": 415163.0}, {"date": "2026-04-10", "close": 5.67, "volume": 1119799.0}, {"date": "2026-04-13", "close": 5.81, "volume": 863635.0}, {"date": "2026-04-14", "close": 6.0, "volume": 675441.0}, {"date": "2026-04-15", "close": 5.99, "volume": 905851.0}, {"date": "2026-04-16", "close": 6.05, "volume": 900019.0}, {"date": "2026-04-17", "close": 6.09, "volume": 670456.0}, {"date": "2026-04-20", "close": 6.09, "volume": null}, {"date": "2026-04-21", "close": 6.07, "volume": 2551977.0}, {"date": "2026-04-22", "close": 6.21, "volume": 479148.0}, {"date": "2026-04-23", "close": 5.77, "volume": 1741245.0}, {"date": "2026-04-24", "close": 6.12, "volume": 1307398.0}, {"date": "2026-04-27", "close": 5.92, "volume": 750737.0}, {"date": "2026-04-28", "close": 5.84, "volume": 924723.0}, {"date": "2026-04-29", "close": 5.68, "volume": 1834851.0}, {"date": "2026-04-30", "close": 5.75, "volume": 454309.0}, {"date": "2026-05-01", "close": 5.7, "volume": 772247.0}, {"date": "2026-05-04", "close": 5.84, "volume": 1537502.0}, {"date": "2026-05-05", "close": 5.83, "volume": 1347399.0}, {"date": "2026-05-06", "close": 6.95, "volume": 3127853.0}, {"date": "2026-05-07", "close": 6.64, "volume": 1081668.0}, {"date": "2026-05-08", "close": 6.9, "volume": 933587.0}, {"date": "2026-05-11", "close": 6.63, "volume": 750294.0}, {"date": "2026-05-12", "close": 6.51, "volume": 633627.0}, {"date": "2026-05-13", "close": 6.37, "volume": 761534.0}, {"date": "2026-05-14", "close": 6.43, "volume": 1103099.0}, {"date": "2026-05-15", "close": 6.1, "volume": 1014888.0}, {"date": "2026-05-18", "close": 6.06, "volume": 950549.0}, {"date": "2026-05-19", "close": 6.02, "volume": 513241.0}, {"date": "2026-05-20", "close": 6.47, "volume": 831681.0}, {"date": "2026-05-21", "close": 6.36, "volume": 446679.0}, {"date": "2026-05-22", "close": 6.57, "volume": 1618128.0}, {"date": "2026-05-26", "close": 6.81, "volume": 950680.0}, {"date": "2026-05-27", "close": 6.96, "volume": 1466282.0}, {"date": "2026-05-28", "close": 7.27, "volume": 1658111.0}, {"date": "2026-05-29", "close": 8.0, "volume": 1755588.0}, {"date": "2026-06-01", "close": 8.08, "volume": 1448999.0}, {"date": "2026-06-02", "close": 8.55, "volume": 1343852.0}, {"date": "2026-06-03", "close": 8.17, "volume": 1585249.0}, {"date": "2026-06-04", "close": 7.94, "volume": 847594.0}, {"date": "2026-06-05", "close": 7.18, "volume": 1386534.0}, {"date": "2026-06-08", "close": 7.55, "volume": 635378.0}, {"date": "2026-06-09", "close": 7.03, "volume": 905332.0}, {"date": "2026-06-10", "close": 5.18, "volume": 3053733.0}, {"date": "2026-06-11", "close": 5.48, "volume": 2066736.0}, {"date": "2026-06-12", "close": 5.27, "volume": 1642515.0}, {"date": "2026-06-15", "close": 5.33, "volume": 1175365.0}, {"date": "2026-06-16", "close": 5.11, "volume": 1065578.0}, {"date": "2026-06-17", "close": 4.91, "volume": 998653.0}, {"date": "2026-06-18", "close": 5.23, "volume": 801661.0}, {"date": "2026-06-22", "close": 5.86, "volume": 1774547.0}, {"date": "2026-06-23", "close": 5.58, "volume": 594881.0}, {"date": "2026-06-24", "close": 5.48, "volume": 762783.0}, {"date": "2026-06-25", "close": 5.3, "volume": 598429.0}, {"date": "2026-06-26", "close": 5.23, "volume": 632428.0}, {"date": "2026-06-29", "close": 4.84, "volume": 2341104.0}, {"date": "2026-06-30", "close": 5.06, "volume": 799130.0}, {"date": "2026-07-01", "close": 4.81, "volume": 1231608.0}, {"date": "2026-07-02", "close": 4.64, "volume": 1074865.0}, {"date": "2026-07-06", "close": 4.68, "volume": 772388.0}, {"date": "2026-07-07", "close": 4.53, "volume": 732453.0}, {"date": "2026-07-08", "close": 4.83, "volume": 740426.0}, {"date": "2026-07-09", "close": 4.77, "volume": 401447.0}, {"date": "2026-07-10", "close": 4.82, "volume": 525398.0}, {"date": "2026-07-13", "close": 4.72, "volume": 472725.0}, {"date": "2026-07-14", "close": 4.74, "volume": 285392.0}, {"date": "2026-07-15", "close": 4.65, "volume": 705225.0}, {"date": "2026-07-16", "close": 4.2, "volume": 1045909.0}, {"date": "2026-07-17", "close": 4.13, "volume": 713149.0}, {"date": "2026-07-20", "close": 4.07, "volume": 476609.0}, {"date": "2026-07-21", "close": 4.32, "volume": 681305.0}, {"date": "2026-07-22", "close": 4.96, "volume": 1909051.0}, {"date": "2026-07-23", "close": 4.94, "volume": 1109995.0}, {"date": "2026-07-24", "close": 4.82, "volume": 803039.0}, {"date": "2026-07-27", "close": 4.77, "volume": 965579.0}, {"date": "2026-07-28", "close": 4.58, "volume": 643175.0}, {"date": "2026-07-29", "close": 4.19, "volume": 884600.0}, {"date": "2026-07-30", "close": 4.4, "volume": 734374.0}, {"date": "2026-07-31", "close": 4.5, "volume": 918030.0}, {"date": "2026-08-03", "close": 4.54, "volume": 496336.0}, {"date": "2026-08-04", "close": 4.89, "volume": 1030994.0}, {"date": "2026-08-05", "close": 4.73, "volume": 794047.0}, {"date": "2026-08-06", "close": 4.53, "volume": 576216.0}, {"date": "2026-08-07", "close": 4.72, "volume": 636404.0}, {"date": "2026-08-10", "close": 4.75, "volume": 1102873.0}, {"date": "2026-08-11", "close": 4.8, "volume": 1297264.0}, {"date": "2026-08-12", "close": 5.45, "volume": 2983296.0}, {"date": "2026-08-13", "close": 5.58, "volume": 1899885.0}, {"date": "2026-08-14", "close": 5.68, "volume": 934577.0}, {"date": "2026-08-17", "close": 5.5, "volume": 957057.0}, {"date": "2026-08-18", "close": 5.4, "volume": 721426.0}, {"date": "2026-08-19", "close": 5.31, "volume": 1362458.0}, {"date": "2026-08-20", "close": 5.2, "volume": 1296214.0}, {"date": "2026-08-21", "close": 5.31, "volume": 966778.0}, {"date": "2026-08-24", "close": 5.07, "volume": 1598742.0}, {"date": "2026-08-25", "close": 5.43, "volume": 1004023.0}, {"date": "2026-08-26", "close": 5.36, "volume": 854912.0}, {"date": "2026-08-27", "close": 5.38, "volume": 907073.0}, {"date": "2026-08-28", "close": 5.3, "volume": 838047.0}, {"date": "2026-08-31", "close": 5.3, "volume": 512767.0}, {"date": "2026-09-01", "close": 5.24, "volume": 595736.0}, {"date": "2026-09-02", "close": 5.32, "volume": 1094464.0}, {"date": "2026-09-03", "close": 5.34, "volume": 2373860.0}, {"date": "2026-09-04", "close": 5.44, "volume": 2178146.0}, {"date": "2026-09-08", "close": 5.54, "volume": 1186862.0}, {"date": "2026-09-09", "close": 5.39, "volume": 3032153.0}, {"date": "2026-09-10", "close": 5.11, "volume": 878354.0}, {"date": "2026-09-11", "close": 5.43, "volume": 2368699.0}, {"date": "2026-09-14", "close": 5.06, "volume": 1891129.0}, {"date": "2026-09-15", "close": 4.93, "volume": 1567679.0}, {"date": "2026-09-16", "close": 5.09, "volume": 1302235.0}, {"date": "2026-09-17", "close": 5.33, "volume": 1551381.0}, {"date": "2026-09-18", "close": 5.3, "volume": 1160709.0}, {"date": "2026-09-21", "close": 5.5, "volume": 1604190.0}, {"date": "2026-09-22", "close": 5.53, "volume": 739764.0}, {"date": "2026-09-23", "close": 5.53, "volume": 785385.0}, {"date": "2026-09-24", "close": 5.44, "volume": 665065.0}, {"date": "2026-09-25", "close": 5.53, "volume": 1397631.0}, {"date": "2026-09-28", "close": 5.38, "volume": 957403.0}, {"date": "2026-09-29", "close": 5.31, "volume": 664372.0}, {"date": "2026-09-30", "close": 5.33, "volume": 911965.0}, {"date": "2026-10-01", "close": 5.35, "volume": 806690.0}, {"date": "2026-10-02", "close": 5.55, "volume": 1533008.0}, {"date": "2026-10-05", "close": 5.5, "volume": 723359.0}, {"date": "2026-10-06", "close": 5.55, "volume": 654471.0}, {"date": "2026-10-07", "close": 5.69, "volume": 1035872.0}, {"date": "2026-10-08", "close": 5.43, "volume": 1114340.0}, {"date": "2026-10-09", "close": 5.34, "volume": 1164551.0}], "refreshing": true}