{"ticker": "FTW", "overview": {"cik": "2083125", "ticker": "FTW", "name": "PRESIDIO PRODUCTION Co", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098800", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090532", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089284", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-089275", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-089273", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088500", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002643", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "PROSPECTUS", "accession": "0001213900-26-088490", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-07", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-086640", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-082963", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076401", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076399", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069875", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-11", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-067494", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067492", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002420", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-057979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057879", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002359", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001688382-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000113", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-056607", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056205", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002952", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-041031", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "FTW", "has_prices": true, "as_of": "2026-09-23", "last": 10.14, "prev_close": 10.29, "change": -0.14999999999999858, "change_pct": -0.014577259475218521, "session_volume": 16095.0, "vwap_5": 10.186083187443405, "vwap_20": 10.658333743241823, "vwap_60": 11.308264917256897, "vwap_250": 11.278829628006186, "high_52w": 13.92, "low_52w": 10.02, "avg_volume_20": 82335.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-098800", "src": "INSIDERS", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "EQV Resources Partners LLC", "who_key": "EQV Resources Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on FTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115587/000121390026098800/0001213900-26-098800-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "13DG-0001213900-26-098810", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "EQV Resources Partners LLC", "who_key": "EQV Resources Partners 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EQV Resources Partners LLC raises a passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/2115587/0001213900-26-098810-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-09", "mins": 78705}, {"id": "13DG-0001172661-26-002359", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.8% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002359-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000905148-26-002420", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MORGAN STANLEY takes a 6.2% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000905148-26-002420-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001167557-26-000113", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 2.65% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000113-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001688382-26-000012", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Fort Baker Capital Management LP moves to a 2.8% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000919574-26-002952", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 9.99% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002952-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0001213900-26-041031", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "EQV Resources Intermediate LLC", "who_key": "EQV Resources Intermediate 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EQV Resources Intermediate LLC crosses 5% of FTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2115586/0001213900-26-041031-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "13DG-0001213900-26-039324", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "EQV Ventures Sponsor LLC", "who_key": "EQV Ventures Sponsor 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EQV Ventures Sponsor LLC crosses 5% of FTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2021041/0001213900-26-039324-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309105}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-098810", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "EQV Resources Partners LLC", "who_key": "EQV Resources Partners 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EQV Resources Partners LLC raises a passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/2115587/0001213900-26-098810-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-09", "mins": 78705}, {"id": "13DG-0001172661-26-002359", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.8% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002359-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000905148-26-002420", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MORGAN STANLEY takes a 6.2% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000905148-26-002420-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001167557-26-000113", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 2.65% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000113-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001688382-26-000012", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Fort Baker Capital Management LP moves to a 2.8% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000919574-26-002952", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 9.99% passive stake in FTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002952-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0001213900-26-041031", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "EQV Resources Intermediate LLC", "who_key": "EQV Resources Intermediate 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EQV Resources Intermediate LLC crosses 5% of FTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2115586/0001213900-26-041031-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "13DG-0001213900-26-039324", "src": "13DG", "ticker": "FTW", "cik": "2083125", "company": "PRESIDIO PRODUCTION Co", "company_raw": "PRESIDIO PRODUCTION Co", "who": "EQV Ventures Sponsor LLC", "who_key": "EQV Ventures Sponsor 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EQV Ventures Sponsor LLC crosses 5% of FTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2021041/0001213900-26-039324-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309105}], "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": "Presidio Production Company Class A Common Stock", "new_value": "PRESIDIO PRODUCTION Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002083125", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002083125", "applied": 1, "detected_at": "2026-10-24T19:04:00.792027"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098800", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090532", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089284", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-089275", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-089273", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088500", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002643", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "PROSPECTUS", "accession": "0001213900-26-088490", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-07", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-086640", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-082963", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076401", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076399", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-069875", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-11", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-067494", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067492", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002420", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-057979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057879", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002359", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001688382-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000113", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-056607", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056205", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002952", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-041031", "price_sensitive": false}], "performance": {"ticker": "FTW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-27", "close": 9.92, "volume": 1793813.0}, {"date": "2024-09-30", "close": 9.92, "volume": 400754.0}, {"date": "2024-10-01", "close": 9.91, "volume": 38871.0}, {"date": "2024-10-02", "close": 9.92, "volume": 148.0}, {"date": "2024-10-03", "close": 9.91, "volume": 417159.0}, {"date": "2024-10-04", "close": 9.9, "volume": 439766.0}, {"date": "2024-10-07", "close": 9.91, "volume": 352.0}, {"date": "2024-10-08", "close": 9.905, "volume": 1202.0}, {"date": "2024-10-09", "close": 9.91, "volume": 20258.0}, {"date": "2024-10-10", "close": 9.91, "volume": 637709.0}, {"date": "2024-10-11", "close": 9.92, "volume": 103.0}, {"date": "2024-10-14", "close": 9.92, "volume": 861136.0}, {"date": "2024-10-15", "close": 9.92, "volume": 84213.0}, {"date": "2024-10-16", "close": 9.9, "volume": 9106.0}, {"date": "2024-10-17", "close": 9.89, "volume": 39547.0}, {"date": "2024-10-18", "close": 9.89, "volume": 4609.0}, {"date": "2024-10-21", "close": 9.89, "volume": null}, {"date": "2024-10-22", "close": 9.89, "volume": 36209.0}, {"date": "2024-10-23", "close": 9.89, "volume": 11908.0}, {"date": "2024-10-24", "close": 9.89, "volume": 134169.0}, {"date": "2024-10-25", "close": 9.89, "volume": null}, {"date": "2024-10-28", "close": 9.91, "volume": 380193.0}, {"date": "2024-10-29", "close": 9.91, "volume": 6600.0}, {"date": "2024-10-30", "close": 9.92, "volume": 572707.0}, {"date": "2024-10-31", "close": 9.9203, "volume": 2393.0}, {"date": "2024-11-01", "close": 9.92, "volume": 138137.0}, {"date": "2024-11-04", "close": 9.93, "volume": 16625.0}, {"date": "2024-11-05", "close": 9.93, "volume": 483945.0}, {"date": "2024-11-06", "close": 9.93, "volume": 57843.0}, {"date": "2024-11-07", "close": 9.92, "volume": 6702.0}, {"date": "2024-11-08", "close": 9.92, "volume": 8082.0}, {"date": "2024-11-11", "close": 9.93, "volume": 200.0}, {"date": "2024-11-12", "close": 9.92, "volume": 14427.0}, {"date": "2024-11-13", "close": 9.92, "volume": 68954.0}, {"date": "2024-11-14", "close": 9.93, "volume": 20072.0}, {"date": "2024-11-15", "close": 9.93, "volume": null}, {"date": "2024-11-18", "close": 9.92, "volume": 22409.0}, {"date": "2024-11-19", "close": 9.93, "volume": 49973.0}, {"date": "2024-11-20", "close": 9.9379, "volume": 54996.0}, {"date": "2024-11-21", "close": 9.93, "volume": 126682.0}, {"date": "2024-11-22", "close": 9.94, "volume": 398980.0}, {"date": "2024-11-25", "close": 9.94, "volume": 2673.0}, {"date": "2024-11-26", "close": 9.94, "volume": 5811.0}, {"date": "2024-11-27", "close": 9.94, "volume": 7573.0}, {"date": "2024-11-29", "close": 9.94, "volume": 2032.0}, {"date": "2024-12-02", "close": 9.925, "volume": 42420.0}, {"date": "2024-12-03", "close": 9.9214, "volume": 1879.0}, {"date": "2024-12-04", "close": 9.93, "volume": 1076.0}, {"date": "2024-12-05", "close": 9.93, "volume": 6158.0}, {"date": "2024-12-06", "close": 9.93, "volume": 17151.0}, {"date": "2024-12-09", "close": 9.935, "volume": 916.0}, {"date": "2024-12-10", "close": 9.93, "volume": 4100.0}, {"date": "2024-12-11", "close": 9.95, "volume": 161455.0}, {"date": "2024-12-12", "close": 9.96, "volume": 8479.0}, {"date": "2024-12-13", "close": 9.96, "volume": 5849.0}, {"date": "2024-12-16", "close": 9.94, "volume": 270453.0}, {"date": "2024-12-17", "close": 9.94, "volume": 137849.0}, {"date": "2024-12-18", "close": 9.935, "volume": 620263.0}, {"date": "2024-12-19", "close": 9.9399, "volume": 667613.0}, {"date": "2024-12-20", "close": 9.94, "volume": 45027.0}, {"date": "2024-12-23", "close": 9.94, "volume": 245606.0}, {"date": "2024-12-24", "close": 9.94, "volume": 1721.0}, {"date": "2024-12-26", "close": 9.97, "volume": 412190.0}, {"date": "2024-12-27", "close": 9.98, "volume": 353741.0}, {"date": "2024-12-30", "close": 9.97, "volume": 241884.0}, {"date": "2024-12-31", "close": 9.98, "volume": 124505.0}, {"date": "2025-01-02", "close": 9.97, "volume": 208736.0}, {"date": "2025-01-03", "close": 9.98, "volume": 121736.0}, {"date": "2025-01-06", "close": 9.99, "volume": 144903.0}, {"date": "2025-01-07", "close": 10.0, "volume": 39528.0}, {"date": "2025-01-08", "close": 10.01, "volume": 36075.0}, {"date": "2025-01-10", "close": 9.99, "volume": 37307.0}, {"date": "2025-01-13", "close": 10.0, "volume": 33971.0}, {"date": "2025-01-14", "close": 9.99, "volume": 23671.0}, {"date": "2025-01-15", "close": 9.99, "volume": 20454.0}, {"date": "2025-01-16", "close": 9.98, "volume": 36434.0}, {"date": "2025-01-17", "close": 10.0, "volume": 16819.0}, {"date": "2025-01-21", "close": 9.99, "volume": 71268.0}, {"date": "2025-01-22", "close": 9.99, "volume": 29577.0}, {"date": "2025-01-23", "close": 10.01, "volume": 56816.0}, {"date": "2025-01-24", "close": 10.0, "volume": 13400.0}, {"date": "2025-01-27", "close": 10.02, "volume": 48602.0}, {"date": "2025-01-28", "close": 10.0, "volume": 25539.0}, {"date": "2025-01-29", "close": 10.0, "volume": 97554.0}, {"date": "2025-01-30", "close": 9.99, "volume": 18409.0}, {"date": "2025-01-31", "close": 10.01, "volume": 21218.0}, {"date": "2025-02-03", "close": 10.03, "volume": 59330.0}, {"date": "2025-02-04", "close": 10.01, "volume": 57900.0}, {"date": "2025-02-05", "close": 9.99, "volume": 38740.0}, {"date": "2025-02-06", "close": 10.02, "volume": 9613.0}, {"date": "2025-02-07", "close": 10.0, "volume": 163948.0}, {"date": "2025-02-10", "close": 10.01, "volume": 89955.0}, {"date": "2025-02-11", "close": 10.03, "volume": 10553.0}, {"date": "2025-02-12", "close": 10.04, "volume": 410755.0}, {"date": "2025-02-13", "close": 10.01, "volume": 119070.0}, {"date": "2025-02-14", "close": 10.02, "volume": 22535.0}, {"date": "2025-02-18", "close": 10.02, "volume": 76849.0}, {"date": "2025-02-19", "close": 10.02, "volume": 20862.0}, {"date": "2025-02-20", "close": 10.02, "volume": 48331.0}, {"date": "2025-02-21", "close": 10.01, "volume": 18449.0}, {"date": "2025-02-24", "close": 10.03, "volume": 229841.0}, {"date": "2025-02-25", "close": 10.02, "volume": 298998.0}, {"date": "2025-02-26", "close": 10.02, "volume": 14059.0}, {"date": "2025-02-27", "close": 10.02, "volume": 41572.0}, {"date": "2025-02-28", "close": 10.03, "volume": 42445.0}, {"date": "2025-03-03", "close": 10.04, "volume": 62458.0}, {"date": "2025-03-04", "close": 10.03, "volume": 56188.0}, {"date": "2025-03-05", "close": 10.03, "volume": 9248.0}, {"date": "2025-03-06", "close": 10.03, "volume": 9895.0}, {"date": "2025-03-07", "close": 10.04, "volume": 27865.0}, {"date": "2025-03-10", "close": 10.03, "volume": 33949.0}, {"date": "2025-03-11", "close": 10.03, "volume": 63118.0}, {"date": "2025-03-12", "close": 10.05, "volume": 12108.0}, {"date": "2025-03-13", "close": 10.05, "volume": 6147.0}, {"date": "2025-03-14", "close": 10.04, "volume": 55557.0}, {"date": "2025-03-17", "close": 10.04, "volume": 8756.0}, {"date": "2025-03-18", "close": 10.05, "volume": 25803.0}, {"date": "2025-03-19", "close": 10.0599, "volume": 5582.0}, {"date": "2025-03-20", "close": 10.06, "volume": 6586.0}, {"date": "2025-03-21", "close": 10.06, "volume": 2776.0}, {"date": "2025-03-24", "close": 10.07, "volume": 16014.0}, {"date": "2025-03-25", "close": 10.08, "volume": 9950.0}, {"date": "2025-03-26", "close": 10.11, "volume": 37001.0}, {"date": "2025-03-27", "close": 10.13, "volume": 6705.0}, {"date": "2025-03-28", "close": 10.09, "volume": 9475.0}, {"date": "2025-03-31", "close": 10.12, "volume": 8587.0}, {"date": "2025-04-01", "close": 10.09, "volume": 24670.0}, {"date": "2025-04-02", "close": 10.11, "volume": 12101.0}, {"date": "2025-04-03", "close": 10.09, "volume": 9105.0}, {"date": "2025-04-04", "close": 10.07, "volume": 28479.0}, {"date": "2025-04-07", "close": 10.08, "volume": 24216.0}, {"date": "2025-04-08", "close": 10.07, "volume": 14916.0}, {"date": "2025-04-09", "close": 10.09, "volume": 129654.0}, {"date": "2025-04-10", "close": 10.0815, "volume": 208919.0}, {"date": "2025-04-11", "close": 10.1, "volume": 19517.0}, {"date": "2025-04-14", "close": 10.11, "volume": 7805.0}, {"date": "2025-04-15", "close": 10.08, "volume": 5094.0}, {"date": "2025-04-16", "close": 10.09, "volume": 16504.0}, {"date": "2025-04-17", "close": 10.09, "volume": 1615.0}, {"date": "2025-04-21", "close": 10.09, "volume": 33321.0}, {"date": "2025-04-22", "close": 10.09, "volume": 6332.0}, {"date": "2025-04-23", "close": 10.11, "volume": 31948.0}, {"date": "2025-04-24", "close": 10.15, "volume": 35351.0}, {"date": "2025-04-25", "close": 10.13, "volume": 151967.0}, {"date": "2025-04-28", "close": 10.17, "volume": 1070334.0}, {"date": "2025-04-29", "close": 10.175, "volume": 285399.0}, {"date": "2025-04-30", "close": 10.18, "volume": 14492.0}, {"date": "2025-05-01", "close": 10.2, "volume": 239856.0}, {"date": "2025-05-02", "close": 10.21, "volume": 53114.0}, {"date": "2025-05-05", "close": 10.2, "volume": 24647.0}, {"date": "2025-05-06", "close": 10.21, "volume": 507828.0}, {"date": "2025-05-07", "close": 10.21, "volume": 2963.0}, {"date": "2025-05-08", "close": 10.24, "volume": 556307.0}, {"date": "2025-05-09", "close": 10.23, "volume": 263675.0}, {"date": "2025-05-12", "close": 10.23, "volume": 339188.0}, {"date": "2025-05-13", "close": 10.24, "volume": 201127.0}, {"date": "2025-05-14", "close": 10.24, "volume": 17928.0}, {"date": "2025-05-15", "close": 10.28, "volume": 707800.0}, {"date": "2025-05-16", "close": 10.33, "volume": 1055868.0}, {"date": "2025-05-19", "close": 10.37, "volume": 331253.0}, {"date": "2025-05-20", "close": 10.3708, "volume": 521145.0}, {"date": "2025-05-21", "close": 10.4, "volume": 701734.0}, {"date": "2025-05-22", "close": 10.41, "volume": 464200.0}, {"date": "2025-05-23", "close": 10.43, "volume": 65102.0}, {"date": "2025-05-27", "close": 10.45, "volume": 12957.0}, {"date": "2025-05-28", "close": 10.44, "volume": 14108.0}, {"date": "2025-05-29", "close": 10.42, "volume": 3891.0}, {"date": "2025-05-30", "close": 10.42, "volume": 4515.0}, {"date": "2025-06-02", "close": 10.44, "volume": 10771.0}, {"date": "2025-06-03", "close": 10.44, "volume": 19235.0}, {"date": "2025-06-04", "close": 10.53, "volume": 983248.0}, {"date": "2025-06-05", "close": 10.51, "volume": 9478.0}, {"date": "2025-06-06", "close": 10.53, "volume": 19698.0}, {"date": "2025-06-09", "close": 10.59, "volume": 29866.0}, {"date": "2025-06-10", "close": 10.52, "volume": 29572.0}, {"date": "2025-06-11", "close": 10.56, "volume": 93864.0}, {"date": "2025-06-12", "close": 10.6, "volume": 12355.0}, {"date": "2025-06-13", "close": 10.57, "volume": 3982.0}, {"date": "2025-06-16", "close": 10.62, "volume": 1634543.0}, {"date": "2025-06-17", "close": 10.65, "volume": 562815.0}, {"date": "2025-06-18", "close": 10.63, "volume": 180926.0}, {"date": "2025-06-20", "close": 10.6, "volume": 42232.0}, {"date": "2025-06-23", "close": 10.6, "volume": 373560.0}, {"date": "2025-06-24", "close": 10.59, "volume": 316398.0}, {"date": "2025-06-25", "close": 10.5, "volume": 170993.0}, {"date": "2025-06-26", "close": 10.5, "volume": 295092.0}, {"date": "2025-06-27", "close": 10.51, "volume": 58281.0}, {"date": "2025-06-30", "close": 10.51, "volume": 14818.0}, {"date": "2025-07-01", "close": 10.53, "volume": 5766.0}, {"date": "2025-07-02", "close": 10.52, "volume": 562426.0}, {"date": "2025-07-03", "close": 10.5297, "volume": 3914.0}, {"date": "2025-07-07", "close": 10.48, "volume": 36672.0}, {"date": "2025-07-08", "close": 10.48, "volume": 16826.0}, {"date": "2025-07-09", "close": 10.45, "volume": 5024.0}, {"date": "2025-07-10", "close": 10.49, "volume": 59557.0}, {"date": "2025-07-11", "close": 10.47, "volume": 8194.0}, {"date": "2025-07-14", "close": 10.46, "volume": 20483.0}, {"date": "2025-07-15", "close": 10.47, "volume": 7907.0}, {"date": "2025-07-16", "close": 10.43, "volume": 18656.0}, {"date": "2025-07-17", "close": 10.49, "volume": 151597.0}, {"date": "2025-07-18", "close": 10.48, "volume": 6686.0}, {"date": "2025-07-21", "close": 10.5, "volume": 6714.0}, {"date": "2025-07-22", "close": 10.45, "volume": 26761.0}, {"date": "2025-07-23", "close": 10.45, "volume": 4176.0}, {"date": "2025-07-24", "close": 10.48, "volume": 1254.0}, {"date": "2025-07-25", "close": 10.45, "volume": 19310.0}, {"date": "2025-07-28", "close": 10.44, "volume": 5724.0}, {"date": "2025-07-29", "close": 10.43, "volume": 12437.0}, {"date": "2025-07-30", "close": 10.4, "volume": 124301.0}, {"date": "2025-07-31", "close": 10.42, "volume": 5263.0}, {"date": "2025-08-01", "close": 10.4, "volume": 5588.0}, {"date": "2025-08-04", "close": 10.43, "volume": 3008.0}, {"date": "2025-08-05", "close": 10.48, "volume": 513295.0}, {"date": "2025-08-06", "close": 10.39, "volume": 238694.0}, {"date": "2025-08-07", "close": 10.39, "volume": 213561.0}, {"date": "2025-08-08", "close": 10.4, "volume": 70982.0}, {"date": "2025-08-11", "close": 10.37, "volume": 227157.0}, {"date": "2025-08-12", "close": 10.38, "volume": 498684.0}, {"date": "2025-08-13", "close": 10.36, "volume": 101602.0}, {"date": "2025-08-14", "close": 10.35, "volume": 201695.0}, {"date": "2025-08-15", "close": 10.33, "volume": 22595.0}, {"date": "2025-08-18", "close": 10.35, "volume": 11234.0}, {"date": "2025-08-19", "close": 10.35, "volume": 10566.0}, {"date": "2025-08-20", "close": 10.34, "volume": 8526.0}, {"date": "2025-08-21", "close": 10.34, "volume": 109141.0}, {"date": "2025-08-22", "close": 10.33, "volume": 5877.0}, {"date": "2025-08-25", "close": 10.36, "volume": 13225.0}, {"date": "2025-08-26", "close": 10.37, "volume": 19684.0}, {"date": "2025-08-27", "close": 10.37, "volume": 20855.0}, {"date": "2025-08-28", "close": 10.37, "volume": 1983.0}, {"date": "2025-08-29", "close": 10.4, "volume": 4190.0}, {"date": "2025-09-02", "close": 10.39, "volume": 9744.0}, {"date": "2025-09-03", "close": 10.38, "volume": 15536.0}, {"date": "2025-09-04", "close": 10.365, "volume": 10248.0}, {"date": "2025-09-05", "close": 10.37, "volume": 9708.0}, {"date": "2025-09-08", "close": 10.36, "volume": 9273.0}, {"date": "2025-09-09", "close": 10.37, "volume": 57742.0}, {"date": "2025-09-10", "close": 10.39, "volume": 3099.0}, {"date": "2025-09-11", "close": 10.4, "volume": 20510.0}, {"date": "2025-09-12", "close": 10.4, "volume": 2305.0}, {"date": "2025-09-15", "close": 10.39, "volume": 308509.0}, {"date": "2025-09-16", "close": 10.38, "volume": 6044.0}, {"date": "2025-09-17", "close": 10.4, "volume": 21710.0}, {"date": "2025-09-18", "close": 10.39, "volume": 11925.0}, {"date": "2025-09-19", "close": 10.4, "volume": 39765.0}, {"date": "2025-09-22", "close": 10.39, "volume": 119402.0}, {"date": "2025-09-23", "close": 10.4, "volume": 7281.0}, {"date": "2025-09-24", "close": 10.4, "volume": 30231.0}, {"date": "2025-09-25", "close": 10.39, "volume": 2652.0}, {"date": "2025-09-26", "close": 10.39, "volume": 12487.0}, {"date": "2025-09-29", "close": 10.39, "volume": 108594.0}, {"date": "2025-09-30", "close": 10.38, "volume": 161970.0}, {"date": "2025-10-01", "close": 10.4, "volume": 30152.0}, {"date": "2025-10-02", "close": 10.39, "volume": 210537.0}, {"date": "2025-10-03", "close": 10.39, "volume": 2890.0}, {"date": "2025-10-06", "close": 10.37, "volume": 74883.0}, {"date": "2025-10-07", "close": 10.39, "volume": 699.0}, {"date": "2025-10-08", "close": 10.4, "volume": 24454.0}, {"date": "2025-10-09", "close": 10.4108, "volume": 139197.0}, {"date": "2025-10-10", "close": 10.41, "volume": 23936.0}, {"date": "2025-10-13", "close": 10.41, "volume": 2113.0}, {"date": "2025-10-14", "close": 10.4103, "volume": 26598.0}, {"date": "2025-10-15", "close": 10.43, "volume": 12325.0}, {"date": "2025-10-16", "close": 10.42, "volume": 66193.0}, {"date": "2025-10-17", "close": 10.42, "volume": 22997.0}, {"date": "2025-10-20", "close": 10.42, "volume": 31795.0}, {"date": "2025-10-21", "close": 10.42, "volume": 104403.0}, {"date": "2025-10-22", "close": 10.42, "volume": 1640.0}, {"date": "2025-10-23", "close": 10.435, "volume": 36188.0}, {"date": "2025-10-24", "close": 10.435, "volume": 18910.0}, {"date": "2025-10-27", "close": 10.45, "volume": 22900.0}, {"date": "2025-10-28", "close": 10.45, "volume": 17713.0}, {"date": "2025-10-29", "close": 10.45, "volume": 38410.0}, {"date": "2025-10-30", "close": 10.45, "volume": 197749.0}, {"date": "2025-10-31", "close": 10.455, "volume": 258248.0}, {"date": "2025-11-03", "close": 10.45, "volume": 97709.0}, {"date": "2025-11-04", "close": 10.455, "volume": 53154.0}, {"date": "2025-11-05", "close": 10.45, "volume": 30819.0}, {"date": "2025-11-06", "close": 10.46, "volume": 25156.0}, {"date": "2025-11-07", "close": 10.45, "volume": 36870.0}, {"date": "2025-11-10", "close": 10.45, "volume": 42973.0}, {"date": "2025-11-11", "close": 10.45, "volume": 41922.0}, {"date": "2025-11-12", "close": 10.45, "volume": 44033.0}, {"date": "2025-11-13", "close": 10.45, "volume": 45858.0}, {"date": "2025-11-14", "close": 10.45, "volume": 80364.0}, {"date": "2025-11-17", "close": 10.45, "volume": 111037.0}, {"date": "2025-11-18", "close": 10.44, "volume": 343617.0}, {"date": "2025-11-19", "close": 10.43, "volume": 56053.0}, {"date": "2025-11-20", "close": 10.4, "volume": 52298.0}, {"date": "2025-11-21", "close": 10.45, "volume": 43059.0}, {"date": "2025-11-24", "close": 10.47, "volume": 41472.0}, {"date": "2025-11-25", "close": 10.47, "volume": 67695.0}, {"date": "2025-11-26", "close": 10.46, "volume": 29447.0}, {"date": "2025-11-28", "close": 10.44, "volume": 24647.0}, {"date": "2025-12-01", "close": 10.47, "volume": 184136.0}, {"date": "2025-12-02", "close": 10.47, "volume": 86672.0}, {"date": "2025-12-03", "close": 10.44, "volume": 28198.0}, {"date": "2025-12-04", "close": 10.44, "volume": 83643.0}, {"date": "2025-12-05", "close": 10.44, "volume": 41354.0}, {"date": "2025-12-08", "close": 10.46, "volume": 50868.0}, {"date": "2025-12-09", "close": 10.45, "volume": 74038.0}, {"date": "2025-12-10", "close": 10.46, "volume": 43272.0}, {"date": "2025-12-11", "close": 10.46, "volume": 25174.0}, {"date": "2025-12-12", "close": 10.46, "volume": 22411.0}, {"date": "2025-12-15", "close": 10.46, "volume": 28561.0}, {"date": "2025-12-16", "close": 10.465, "volume": 20708.0}, {"date": "2025-12-17", "close": 10.48, "volume": 120337.0}, {"date": "2025-12-18", "close": 10.48, "volume": 23827.0}, {"date": "2025-12-19", "close": 10.48, "volume": 19621.0}, {"date": "2025-12-22", "close": 10.48, "volume": 36557.0}, {"date": "2025-12-23", "close": 10.48, "volume": 40971.0}, {"date": "2025-12-24", "close": 10.48, "volume": 25085.0}, {"date": "2025-12-26", "close": 10.48, "volume": 24367.0}, {"date": "2025-12-29", "close": 10.48, "volume": 19297.0}, {"date": "2025-12-30", "close": 10.48, "volume": 62793.0}, {"date": "2025-12-31", "close": 10.49, "volume": 18239.0}, {"date": "2026-01-02", "close": 10.49, "volume": 18117.0}, {"date": "2026-01-05", "close": 10.5, "volume": 57450.0}, {"date": "2026-01-06", "close": 10.5, "volume": 23484.0}, {"date": "2026-01-07", "close": 10.5, "volume": 24040.0}, {"date": "2026-01-08", "close": 10.51, "volume": 15388.0}, {"date": "2026-01-09", "close": 10.52, "volume": 25824.0}, {"date": "2026-01-12", "close": 10.52, "volume": 16018.0}, {"date": "2026-01-13", "close": 10.52, "volume": 4909.0}, {"date": "2026-01-14", "close": 10.53, "volume": 86846.0}, {"date": "2026-01-15", "close": 10.55, "volume": 20591.0}, {"date": "2026-01-16", "close": 10.55, "volume": 88280.0}, {"date": "2026-01-20", "close": 10.54, "volume": 165564.0}, {"date": "2026-01-21", "close": 10.54, "volume": 8295.0}, {"date": "2026-01-22", "close": 10.55, "volume": 4889.0}, {"date": "2026-01-23", "close": 10.55, "volume": 127548.0}, {"date": "2026-01-26", "close": 10.55, "volume": 3591.0}, {"date": "2026-01-27", "close": 10.55, "volume": 532910.0}, {"date": "2026-01-28", "close": 10.58, "volume": 7837.0}, {"date": "2026-01-29", "close": 10.56, "volume": 12515.0}, {"date": "2026-01-30", "close": 10.57, "volume": 21781.0}, {"date": "2026-02-02", "close": 10.57, "volume": 235194.0}, {"date": "2026-02-03", "close": 10.56, "volume": 4737.0}, {"date": "2026-02-04", "close": 10.5799, "volume": 1763.0}, {"date": "2026-02-05", "close": 10.56, "volume": 369743.0}, {"date": "2026-02-06", "close": 10.56, "volume": 6883.0}, {"date": "2026-02-09", "close": 10.56, "volume": 18922.0}, {"date": "2026-02-10", "close": 10.57, "volume": 24541.0}, {"date": "2026-02-11", "close": 10.55, "volume": 162868.0}, {"date": "2026-02-12", "close": 10.56, "volume": 524472.0}, {"date": "2026-02-13", "close": 10.57, "volume": 10800.0}, {"date": "2026-02-17", "close": 10.56, "volume": 7526.0}, {"date": "2026-02-18", "close": 10.584, "volume": 7362.0}, {"date": "2026-02-19", "close": 10.56, "volume": 80655.0}, {"date": "2026-02-20", "close": 10.56, "volume": 38576.0}, {"date": "2026-02-23", "close": 10.56, "volume": 61398.0}, {"date": "2026-02-24", "close": 10.63, "volume": 90538.0}, {"date": "2026-02-25", "close": 11.93, "volume": 14521.0}, {"date": "2026-02-26", "close": 11.27, "volume": 43149.0}, {"date": "2026-02-27", "close": 12.2, "volume": 24357.0}, {"date": "2026-03-02", "close": 12.4, "volume": 41453.0}, {"date": "2026-03-03", "close": 11.06, "volume": 53172.0}, {"date": "2026-03-04", "close": 11.05, "volume": 61008.0}, {"date": "2026-03-05", "close": 13.0, "volume": 150057.0}, {"date": "2026-03-06", "close": 13.92, "volume": 389682.0}, {"date": "2026-03-09", "close": 13.36, "volume": 204512.0}, {"date": "2026-03-10", "close": 12.11, "volume": 157084.0}, {"date": "2026-03-11", "close": 11.74, "volume": 84568.0}, {"date": "2026-03-12", "close": 10.9, "volume": 172705.0}, {"date": "2026-03-13", "close": 11.65, "volume": 53323.0}, {"date": "2026-03-16", "close": 12.01, "volume": 76470.0}, {"date": "2026-03-17", "close": 12.11, "volume": 36739.0}, {"date": "2026-03-18", "close": 12.25, "volume": 21820.0}, {"date": "2026-03-19", "close": 12.29, "volume": 80783.0}, {"date": "2026-03-20", "close": 12.92, "volume": 121065.0}, {"date": "2026-03-23", "close": 12.76, "volume": 124193.0}, {"date": "2026-03-24", "close": 12.43, "volume": 405158.0}, {"date": "2026-03-25", "close": 11.42, "volume": 99887.0}, {"date": "2026-03-26", "close": 11.24, "volume": 205201.0}, {"date": "2026-03-27", "close": 10.98, "volume": 184069.0}, {"date": "2026-03-30", "close": 11.02, "volume": 101488.0}, {"date": "2026-03-31", "close": 11.02, "volume": 93087.0}, {"date": "2026-04-01", "close": 10.86, "volume": 201860.0}, {"date": "2026-04-02", "close": 10.87, "volume": 156675.0}, {"date": "2026-04-06", "close": 10.63, "volume": 122634.0}, {"date": "2026-04-07", "close": 10.56, "volume": 113791.0}, {"date": "2026-04-08", "close": 10.29, "volume": 86402.0}, {"date": "2026-04-09", "close": 10.15, "volume": 76365.0}, {"date": "2026-04-10", "close": 10.34, "volume": 96681.0}, {"date": "2026-04-13", "close": 10.27, "volume": 88080.0}, {"date": "2026-04-14", "close": 10.17, "volume": 73187.0}, {"date": "2026-04-15", "close": 10.7, "volume": 155313.0}, {"date": "2026-04-16", "close": 10.91, "volume": 145740.0}, {"date": "2026-04-17", "close": 10.72, "volume": 66280.0}, {"date": "2026-04-20", "close": 10.71, "volume": 68507.0}, {"date": "2026-04-21", "close": 10.7, "volume": 60466.0}, {"date": "2026-04-22", "close": 10.69, "volume": 37729.0}, {"date": "2026-04-23", "close": 10.51, "volume": 47055.0}, {"date": "2026-04-24", "close": 10.59, "volume": 45577.0}, {"date": "2026-04-27", "close": 10.51, "volume": 70874.0}, {"date": "2026-04-28", "close": 10.57, "volume": 65318.0}, {"date": "2026-04-29", "close": 10.52, "volume": 71439.0}, {"date": "2026-04-30", "close": 10.69, "volume": 33045.0}, {"date": "2026-05-01", "close": 10.75, "volume": 33364.0}, {"date": "2026-05-04", "close": 10.8, "volume": 21742.0}, {"date": "2026-05-05", "close": 10.8, "volume": 31239.0}, {"date": "2026-05-06", "close": 10.84, "volume": 13782.0}, {"date": "2026-05-07", "close": 10.62, "volume": 29531.0}, {"date": "2026-05-08", "close": 11.0, "volume": 93804.0}, {"date": "2026-05-11", "close": 10.99, "volume": 104365.0}, {"date": "2026-05-12", "close": 11.15, "volume": 33749.0}, {"date": "2026-05-13", "close": 11.12, "volume": 23792.0}, {"date": "2026-05-14", "close": 11.25, "volume": 108629.0}, {"date": "2026-05-15", "close": 11.86, "volume": 212999.0}, {"date": "2026-05-18", "close": 11.91, "volume": 132548.0}, {"date": "2026-05-19", "close": 12.07, "volume": 152161.0}, {"date": "2026-05-20", "close": 12.22, "volume": 119355.0}, {"date": "2026-05-21", "close": 12.22, "volume": 40850.0}, {"date": "2026-05-22", "close": 12.21, "volume": 37760.0}, {"date": "2026-05-26", "close": 11.72, "volume": 211376.0}, {"date": "2026-05-27", "close": 11.81, "volume": 31587.0}, {"date": "2026-05-28", "close": 11.99, "volume": 127924.0}, {"date": "2026-05-29", "close": 11.98, "volume": 307100.0}, {"date": "2026-06-01", "close": 12.15, "volume": 138625.0}, {"date": "2026-06-02", "close": 12.24, "volume": 94365.0}, {"date": "2026-06-03", "close": 12.47, "volume": 114836.0}, {"date": "2026-06-04", "close": 12.62, "volume": 88844.0}, {"date": "2026-06-05", "close": 12.39, "volume": 335428.0}, {"date": "2026-06-08", "close": 12.48, "volume": 88970.0}, {"date": "2026-06-09", "close": 12.4, "volume": 62486.0}, {"date": "2026-06-10", "close": 12.43, "volume": 63600.0}, {"date": "2026-06-11", "close": 12.39, "volume": 72825.0}, {"date": "2026-06-12", "close": 12.39, "volume": 45908.0}, {"date": "2026-06-15", "close": 12.26, "volume": 71142.0}, {"date": "2026-06-16", "close": 12.31, "volume": 45912.0}, {"date": "2026-06-17", "close": 12.39, "volume": 81383.0}, {"date": "2026-06-18", "close": 12.57, "volume": 879991.0}, {"date": "2026-06-22", "close": 12.23, "volume": 191560.0}, {"date": "2026-06-23", "close": 12.09, "volume": 48644.0}, {"date": "2026-06-24", "close": 12.09, "volume": 28875.0}, {"date": "2026-06-25", "close": 12.13, "volume": 54349.0}, {"date": "2026-06-26", "close": 12.11, "volume": 61368.0}, {"date": "2026-06-29", "close": 12.01, "volume": 61604.0}, {"date": "2026-06-30", "close": 12.16, "volume": 39853.0}, {"date": "2026-07-01", "close": 12.06, "volume": 22646.0}, {"date": "2026-07-02", "close": 11.97, "volume": 62507.0}, {"date": "2026-07-06", "close": 12.04, "volume": 105328.0}, {"date": "2026-07-07", "close": 12.03, "volume": 47892.0}, {"date": "2026-07-08", "close": 12.03, "volume": 47612.0}, {"date": "2026-07-09", "close": 12.14, "volume": 27481.0}, {"date": "2026-07-10", "close": 12.03, "volume": 32293.0}, {"date": "2026-07-13", "close": 12.09, "volume": 33428.0}, {"date": "2026-07-14", "close": 12.17, "volume": 40760.0}, {"date": "2026-07-15", "close": 12.16, "volume": 75956.0}, {"date": "2026-07-16", "close": 12.14, "volume": 44080.0}, {"date": "2026-07-17", "close": 12.18, "volume": 56415.0}, {"date": "2026-07-20", "close": 12.08, "volume": 54201.0}, {"date": "2026-07-21", "close": 12.03, "volume": 213613.0}, {"date": "2026-07-22", "close": 12.02, "volume": 72058.0}, {"date": "2026-07-23", "close": 11.98, "volume": 50940.0}, {"date": "2026-07-24", "close": 11.95, "volume": 109155.0}, {"date": "2026-07-27", "close": 11.61, "volume": 137347.0}, {"date": "2026-07-28", "close": 11.35, "volume": 179903.0}, {"date": "2026-07-29", "close": 11.51, "volume": 190128.0}, {"date": "2026-07-30", "close": 11.35, "volume": 151055.0}, {"date": "2026-07-31", "close": 11.39, "volume": 92880.0}, {"date": "2026-08-03", "close": 11.44, "volume": 54934.0}, {"date": "2026-08-04", "close": 11.48, "volume": 65224.0}, {"date": "2026-08-05", "close": 11.39, "volume": 89045.0}, {"date": "2026-08-06", "close": 11.44, "volume": 61363.0}, {"date": "2026-08-07", "close": 11.39, "volume": 38269.0}, {"date": "2026-08-10", "close": 11.39, "volume": 81106.0}, {"date": "2026-08-11", "close": 11.39, "volume": 70183.0}, {"date": "2026-08-12", "close": 11.39, "volume": 51178.0}, {"date": "2026-08-13", "close": 11.21, "volume": 143377.0}, {"date": "2026-08-14", "close": 11.22, "volume": 121783.0}, {"date": "2026-08-17", "close": 11.31, "volume": 152184.0}, {"date": "2026-08-18", "close": 11.29, "volume": 98160.0}, {"date": "2026-08-19", "close": 11.52, "volume": 246464.0}, {"date": "2026-08-20", "close": 11.43, "volume": 60553.0}, {"date": "2026-08-21", "close": 11.69, "volume": 69711.0}, {"date": "2026-08-24", "close": 11.4, "volume": 92359.0}, {"date": "2026-08-25", "close": 11.3, "volume": 66062.0}, {"date": "2026-08-26", "close": 11.37, "volume": 75837.0}, {"date": "2026-08-27", "close": 11.36, "volume": 66221.0}, {"date": "2026-08-28", "close": 11.28, "volume": 116246.0}, {"date": "2026-08-31", "close": 10.88, "volume": 77593.0}, {"date": "2026-09-01", "close": 10.79, "volume": 132442.0}, {"date": "2026-09-02", "close": 10.9, "volume": 173283.0}, {"date": "2026-09-03", "close": 10.86, "volume": 57924.0}, {"date": "2026-09-04", "close": 10.42, "volume": 87356.0}, {"date": "2026-09-08", "close": 10.63, "volume": 89678.0}, {"date": "2026-09-09", "close": 10.6, "volume": 116574.0}, {"date": "2026-09-10", "close": 10.56, "volume": 66178.0}, {"date": "2026-09-11", "close": 10.45, "volume": 34719.0}, {"date": "2026-09-14", "close": 10.53, "volume": 150822.0}, {"date": "2026-09-15", "close": 10.21, "volume": 92618.0}, {"date": "2026-09-16", "close": 10.02, "volume": 60743.0}, {"date": "2026-09-17", "close": 10.25, "volume": 38574.0}, {"date": "2026-09-18", "close": 10.1, "volume": 85015.0}, {"date": "2026-09-21", "close": 10.22, "volume": 81581.0}, {"date": "2026-09-22", "close": 10.29, "volume": 27210.0}, {"date": "2026-09-23", "close": 10.14, "volume": 16095.0}], "refreshing": true}