{"ticker": "LPA", "overview": {"cik": "1997711", "ticker": "LPA", "name": "Logistic Properties of the Americas", "industry": "Real Estate", "country": "", "sic": "6500", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001997711-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000873", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001997711-26-000145", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001997711-26-000144", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001997711-26-000138", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001997711-26-000135", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001997711-26-000132", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001997711-26-000127", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001997711-26-000123", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001997711-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001997711-26-000115", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001997711-26-000112", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-19", "title": "Form 6-K/A", "accession": "0001997711-26-000106", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001997711-26-000103", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001997711-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001997711-26-000090", "price_sensitive": true}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0001997711-26-000087", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0001997711-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001997711-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001997711-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001997711-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000073", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 27854.2718, "net": -27854.2718, "insiders": 2, "first_date": "2026-08-26", "last_date": "2026-09-04"}, "metrics": {"ticker": "LPA", "has_prices": true, "as_of": "2026-10-08", "last": 2.94, "prev_close": 3.11, "change": -0.16999999999999993, "change_pct": -0.054662379421221846, "session_volume": 7763.0, "vwap_5": 3.063375235700817, "vwap_20": 2.9228549674655717, "vwap_60": 2.9558448753563953, "vwap_250": 3.269441107759052, "high_52w": 4.02, "low_52w": 2.38, "avg_volume_20": 245586.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001997711-26-000149", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Javier Marquina", "who_key": "Marquina Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10982.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director sells $11K of LPA", "source_url": "https://www.sec.gov/Archives/edgar/data/2115770/000199771126000149/0001997711-26-000149-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "0001997711-26-000147", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Thomas McDonald", "who_key": "McDonald Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16871.4718, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director sells $17K of LPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000147/0001997711-26-000147-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001997711-26-000115", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Roger A. Lazarus", "who_key": "Lazarus Roger A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000115/0001997711-26-000115-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001997711-26-000072", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "James Paul Smith-Marquez", "who_key": "SMITH-MARQUEZ JAMES PAUL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "CFO files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000072/0001997711-26-000072-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001997711-26-000073", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Francoise Lavertu", "who_key": "Lavertu Francoise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000073/0001997711-26-000073-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001997711-26-000074", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Roger A. Lazarus", "who_key": "Lazarus Roger A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000074/0001997711-26-000074-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001997711-26-000075", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Esteban Saldarriaga", "who_key": "Saldarriaga Esteban", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "CEO files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000075/0001997711-26-000075-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001997711-26-000076", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Javier Marquina", "who_key": "Marquina Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000076/0001997711-26-000076-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001997711-26-000078", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Pagan Annette Fernandez", "who_key": "Fernandez Pagan Annette", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "C-suite exec files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000078/0001997711-26-000078-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001997711-26-000080", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Mauricio Salgar", "who_key": "Salgar Mauricio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000080/0001997711-26-000080-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001997711-26-000082", "src": "INSIDERS", "ticker": "LPA", "cik": "1997711", "company": "Logistic Properties of the Americas", "company_raw": "Logistic Properties of the Americas", "who": "Saldana Gloria Canales", "who_key": "Canales Saldana Gloria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "", "headline": "Director files routine paperwork on LPA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000082/0001997711-26-000082-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Logistic Properties of the Americas Ordinary Shares", "new_value": "Logistic Properties of the Americas", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001997711", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001997711", "applied": 1, "detected_at": "2026-10-25T18:40:33.470024"}]}, "key_people": [{"who": "Thomas McDonald", "who_key": "McDonald Thomas", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16871.4718, "net": -16871.4718, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16871.4718, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000147/0001997711-26-000147-index.htm"}], "latest": {"action": "SELL", "amount": 16871.4718, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997711/000199771126000147/0001997711-26-000147-index.htm"}}, {"who": "Javier Marquina", "who_key": "Marquina Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10982.8, "net": -10982.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10982.8, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2115770/000199771126000149/0001997711-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 10982.8, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2115770/000199771126000149/0001997711-26-000149-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -16871.4718}, {"date": "2026-09-04", "net": -10982.8}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001997711-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000873", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001997711-26-000145", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001997711-26-000144", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001997711-26-000138", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001997711-26-000135", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001997711-26-000132", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001997711-26-000127", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001997711-26-000123", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001997711-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001997711-26-000115", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001997711-26-000112", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-19", "title": "Form 6-K/A", "accession": "0001997711-26-000106", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001997711-26-000103", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001997711-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001997711-26-000090", "price_sensitive": true}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0001997711-26-000087", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0001997711-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001997711-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001997711-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001997711-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001997711-26-000073", "price_sensitive": false}], "performance": {"ticker": "LPA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-30", "close": 9.85, "volume": 6129103.0}, {"date": "2021-03-31", "close": 9.95, "volume": 817174.0}, {"date": "2021-04-01", "close": 9.95, "volume": 1236907.0}, {"date": "2021-04-05", "close": 9.95, "volume": 1001446.0}, {"date": "2021-04-06", "close": 9.95, "volume": 196534.0}, {"date": "2021-04-07", "close": 10.0, "volume": 303323.0}, {"date": "2021-04-08", "close": 9.98, "volume": 277480.0}, {"date": "2021-04-09", "close": 10.0, "volume": 102804.0}, {"date": "2021-04-12", "close": 9.94, "volume": 107866.0}, {"date": "2021-04-13", "close": 9.94, "volume": 311732.0}, {"date": "2021-04-14", "close": 9.97, "volume": 289093.0}, {"date": "2021-04-15", "close": 9.95, "volume": 544098.0}, {"date": "2021-04-16", "close": 9.94, "volume": 366735.0}, {"date": "2021-04-19", "close": 9.92, "volume": 17213.0}, {"date": "2021-04-20", "close": 9.92, "volume": 73487.0}, {"date": "2021-04-21", "close": 9.93, "volume": 33361.0}, {"date": "2021-04-22", "close": 9.93, "volume": 120459.0}, {"date": "2021-04-23", "close": 9.87, "volume": 77079.0}, {"date": "2021-04-26", "close": 9.88, "volume": 60737.0}, {"date": "2021-04-27", "close": 9.91, "volume": 187621.0}, {"date": "2021-04-28", "close": 9.86, "volume": 18895.0}, {"date": "2021-04-29", "close": 9.89, "volume": 501410.0}, {"date": "2021-04-30", "close": 9.87, "volume": 505062.0}, {"date": "2021-05-03", "close": 9.9, "volume": 4126.0}, {"date": "2021-05-04", "close": 9.93, "volume": 17502.0}, {"date": "2021-05-05", "close": 9.91, "volume": 16444.0}, {"date": "2021-05-06", "close": 9.9, "volume": 17101.0}, {"date": "2021-05-07", "close": 9.95, "volume": 11734.0}, {"date": "2021-05-10", "close": 9.86, "volume": 7455.0}, {"date": "2021-05-11", "close": 9.85, "volume": 110975.0}, {"date": "2021-05-12", "close": 9.84, "volume": 25397.0}, {"date": "2021-05-13", "close": 9.84, "volume": 7975.0}, {"date": "2021-05-14", "close": 9.87, "volume": 2574.0}, {"date": "2021-05-17", "close": 9.85, "volume": 3125.0}, {"date": "2021-05-18", "close": 9.84, "volume": 1160.0}, {"date": "2021-05-19", "close": 9.81, "volume": 10692.0}, {"date": "2021-05-20", "close": 9.86, "volume": 2629.0}, {"date": "2021-05-21", "close": 9.83, "volume": 1920.0}, {"date": "2021-05-24", "close": 9.8, "volume": 120443.0}, {"date": "2021-05-25", "close": 9.79, "volume": 412.0}, {"date": "2021-05-26", "close": 9.89, "volume": 32375.0}, {"date": "2021-05-27", "close": 9.95, "volume": 352521.0}, {"date": "2021-05-28", "close": 9.98, "volume": 56587.0}, {"date": "2021-06-01", "close": 9.95, "volume": 43993.0}, {"date": "2021-06-02", "close": 9.9499, "volume": 77447.0}, {"date": "2021-06-03", "close": 9.93, "volume": 58043.0}, {"date": "2021-06-04", "close": 9.95, "volume": 142463.0}, {"date": "2021-06-07", "close": 9.95, "volume": 50161.0}, {"date": "2021-06-08", "close": 9.96, "volume": 19063.0}, {"date": "2021-06-09", "close": 9.99, "volume": 59081.0}, {"date": "2021-06-10", "close": 9.98, "volume": 2312.0}, {"date": "2021-06-11", "close": 9.95, "volume": 16630.0}, {"date": "2021-06-14", "close": 9.97, "volume": 17756.0}, {"date": "2021-06-15", "close": 9.96, "volume": 5186.0}, {"date": "2021-06-16", "close": 9.93, "volume": 2769.0}, {"date": "2021-06-17", "close": 9.91, "volume": 7173.0}, {"date": "2021-06-18", "close": 9.96, "volume": 2529.0}, {"date": "2021-06-21", "close": 9.95, "volume": 2974.0}, {"date": "2021-06-22", "close": 9.9177, "volume": 12483.0}, {"date": "2021-06-23", "close": 9.95, "volume": 6503.0}, {"date": "2021-06-24", "close": 9.94, "volume": 43225.0}, {"date": "2021-06-25", "close": 9.98, "volume": 2001.0}, {"date": "2021-06-28", "close": 9.89, "volume": 24554.0}, {"date": "2021-06-29", "close": 9.85, "volume": 142859.0}, {"date": "2021-06-30", "close": 9.85, "volume": 11628.0}, {"date": "2021-07-01", "close": 9.86, "volume": 1674.0}, {"date": "2021-07-02", "close": 9.8837, "volume": 806.0}, {"date": "2021-07-06", "close": 9.9, "volume": 7166.0}, {"date": "2021-07-07", "close": 9.88, "volume": 3580.0}, {"date": "2021-07-08", "close": 9.85, "volume": 9075.0}, {"date": "2021-07-09", "close": 9.85, "volume": 10384.0}, {"date": "2021-07-12", "close": 9.915, "volume": 1444.0}, {"date": "2021-07-13", "close": 9.905, "volume": 819.0}, {"date": "2021-07-14", "close": 9.8678, "volume": 1047.0}, {"date": "2021-07-15", "close": 9.8957, "volume": 1161.0}, {"date": "2021-07-16", "close": 9.904, "volume": 911.0}, {"date": "2021-07-19", "close": 9.8, "volume": 3518.0}, {"date": "2021-07-20", "close": 9.81, "volume": 549.0}, {"date": "2021-07-21", "close": 9.78, "volume": 2748.0}, {"date": "2021-07-22", "close": 9.78, "volume": 3021.0}, {"date": "2021-07-23", "close": 9.79, "volume": 1189.0}, {"date": "2021-07-26", "close": 9.75, "volume": 2922.0}, {"date": "2021-07-27", "close": 9.76, "volume": 1930.0}, {"date": "2021-07-28", "close": 9.75, "volume": 2676.0}, {"date": "2021-07-29", "close": 9.75, "volume": 2085.0}, {"date": "2021-07-30", "close": 9.765, "volume": 216.0}, {"date": "2021-08-02", "close": 9.82, "volume": 383.0}, {"date": "2021-08-03", "close": 9.71, "volume": 3377.0}, {"date": "2021-08-04", "close": 9.72, "volume": 947.0}, {"date": "2021-08-05", "close": 9.71, "volume": 581.0}, {"date": "2021-08-06", "close": 9.73, "volume": 4352.0}, {"date": "2021-08-09", "close": 9.77, "volume": 4374.0}, {"date": "2021-08-10", "close": 9.71, "volume": 6627.0}, {"date": "2021-08-11", "close": 9.73, "volume": 524.0}, {"date": "2021-08-12", "close": 9.7, "volume": 41273.0}, {"date": "2021-08-13", "close": 9.705, "volume": 935.0}, {"date": "2021-08-16", "close": 9.7, "volume": 7310.0}, {"date": "2021-08-17", "close": 9.68, "volume": 7303.0}, {"date": "2021-08-18", "close": 9.68, "volume": 2963.0}, {"date": "2021-08-19", "close": 9.6661, "volume": 669.0}, {"date": "2021-08-20", "close": 9.77, "volume": 19210.0}, {"date": "2021-08-23", "close": 9.75, "volume": 23036.0}, {"date": "2021-08-24", "close": 9.69, "volume": 2163.0}, {"date": "2021-08-25", "close": 9.7, "volume": 5265.0}, {"date": "2021-08-26", "close": 9.68, "volume": 6654.0}, {"date": "2021-08-27", "close": 9.69, "volume": 1526.0}, {"date": "2021-08-30", "close": 9.76, "volume": 268253.0}, {"date": "2021-08-31", "close": 9.73, "volume": 1363.0}, {"date": "2021-09-01", "close": 9.73, "volume": 59377.0}, {"date": "2021-09-02", "close": 9.73, "volume": 71231.0}, {"date": "2021-09-03", "close": 9.71, "volume": 46511.0}, {"date": "2021-09-07", "close": 9.7, "volume": 8822.0}, {"date": "2021-09-08", "close": 9.72, "volume": 65486.0}, {"date": "2021-09-09", "close": 9.72, "volume": 479.0}, {"date": "2021-09-10", "close": 9.71, "volume": 1678.0}, {"date": "2021-09-13", "close": 9.77, "volume": 1429.0}, {"date": "2021-09-14", "close": 9.74, "volume": 1427.0}, {"date": "2021-09-15", "close": 9.75, "volume": 19251.0}, {"date": "2021-09-16", "close": 9.77, "volume": 7475.0}, {"date": "2021-09-17", "close": 9.8, "volume": 69924.0}, {"date": "2021-09-20", "close": 9.79, "volume": 4072.0}, {"date": "2021-09-21", "close": 9.79, "volume": 1325.0}, {"date": "2021-09-22", "close": 9.79, "volume": 3206.0}, {"date": "2021-09-23", "close": 9.74, "volume": 6201.0}, {"date": "2021-09-24", "close": 9.73, "volume": 1360.0}, {"date": "2021-09-27", "close": 9.79, "volume": 785.0}, {"date": "2021-09-28", "close": 9.76, "volume": 1875.0}, {"date": "2021-09-29", "close": 9.75, "volume": 115.0}, {"date": "2021-09-30", "close": 9.79, "volume": 551.0}, {"date": "2021-10-01", "close": 9.78, "volume": 1325.0}, {"date": "2021-10-04", "close": 9.74, "volume": 2364.0}, {"date": "2021-10-05", "close": 9.75, "volume": 15372.0}, {"date": "2021-10-06", "close": 9.75, "volume": 343113.0}, {"date": "2021-10-07", "close": 9.75, "volume": 4918.0}, {"date": "2021-10-08", "close": 9.77, "volume": 156025.0}, {"date": "2021-10-11", "close": 9.73, "volume": 426.0}, {"date": "2021-10-12", "close": 9.75, "volume": 1326.0}, {"date": "2021-10-13", "close": 9.76, "volume": 890.0}, {"date": "2021-10-14", "close": 9.74, "volume": 652.0}, {"date": "2021-10-15", "close": 9.76, "volume": 909.0}, {"date": "2021-10-18", "close": 9.77, "volume": 441655.0}, {"date": "2021-10-19", "close": 9.77, "volume": 2451.0}, {"date": "2021-10-20", "close": 9.74, "volume": 3171.0}, {"date": "2021-10-21", "close": 9.77, "volume": 152310.0}, {"date": "2021-10-22", "close": 9.74, "volume": 454.0}, {"date": "2021-10-25", "close": 9.75, "volume": 120.0}, {"date": "2021-10-26", "close": 9.77, "volume": 63070.0}, {"date": "2021-10-27", "close": 9.78, "volume": 8895.0}, {"date": "2021-10-28", "close": 9.75, "volume": 3598.0}, {"date": "2021-10-29", "close": 9.75, "volume": 3695.0}, {"date": "2021-11-01", "close": 9.77, "volume": 11069.0}, {"date": "2021-11-02", "close": 9.8, "volume": 34291.0}, {"date": "2021-11-03", "close": 9.8, "volume": 11967.0}, {"date": "2021-11-04", "close": 9.84, "volume": 46764.0}, {"date": "2021-11-05", "close": 9.8, "volume": 7116.0}, {"date": "2021-11-08", "close": 9.8, "volume": 2785.0}, {"date": "2021-11-09", "close": 9.77, "volume": 4896.0}, {"date": "2021-11-10", "close": 9.8, "volume": 9855.0}, {"date": "2021-11-11", "close": 9.8, "volume": 1543.0}, {"date": "2021-11-12", "close": 9.86, "volume": 66649.0}, {"date": "2021-11-15", "close": 9.84, "volume": 13677.0}, {"date": "2021-11-16", "close": 9.82, "volume": 12335.0}, {"date": "2021-11-17", "close": 9.79, "volume": 63215.0}, {"date": "2021-11-18", "close": 9.78, "volume": 25333.0}, {"date": "2021-11-19", "close": 9.8, "volume": 92049.0}, {"date": "2021-11-22", "close": 9.78, "volume": 6362.0}, {"date": "2021-11-23", "close": 9.82, "volume": 8766.0}, {"date": "2021-11-24", "close": 9.82, "volume": 2791.0}, {"date": "2021-11-26", "close": 9.79, "volume": 2989.0}, {"date": "2021-11-29", "close": 9.8, "volume": 1096.0}, {"date": "2021-11-30", "close": 9.82, "volume": 5961.0}, {"date": "2021-12-01", "close": 9.8, "volume": 3027.0}, {"date": "2021-12-02", "close": 9.78, "volume": 9280.0}, {"date": "2021-12-03", "close": 9.76, "volume": 11480.0}, {"date": "2021-12-06", "close": 9.77, "volume": 86932.0}, {"date": "2021-12-07", "close": 9.78, "volume": 1952.0}, {"date": "2021-12-08", "close": 9.77, "volume": 100.0}, {"date": "2021-12-09", "close": 9.78, "volume": 20359.0}, {"date": "2021-12-10", "close": 9.7673, "volume": 423.0}, {"date": "2021-12-13", "close": 9.77, "volume": 2858.0}, {"date": "2021-12-14", "close": 9.75, "volume": 4066.0}, {"date": "2021-12-15", "close": 9.76, "volume": 152271.0}, {"date": "2021-12-16", "close": 9.75, "volume": 2762.0}, {"date": "2021-12-17", "close": 9.75, "volume": 10808.0}, {"date": "2021-12-20", "close": 9.71, "volume": 4963.0}, {"date": "2021-12-21", "close": 9.73, "volume": 800.0}, {"date": "2021-12-22", "close": 9.72, "volume": 40100.0}, {"date": "2021-12-23", "close": 9.71, "volume": 1593.0}, {"date": "2021-12-27", "close": 9.71, "volume": 2255.0}, {"date": "2021-12-28", "close": 9.72, "volume": 1750.0}, {"date": "2021-12-29", "close": 9.74, "volume": 2884.0}, {"date": "2021-12-30", "close": 9.71, "volume": 2385.0}, {"date": "2021-12-31", "close": 9.73, "volume": 6461.0}, {"date": "2022-01-03", "close": 9.74, "volume": 7144.0}, {"date": "2022-01-04", "close": 9.74, "volume": 6869.0}, {"date": "2022-01-05", "close": 9.74, "volume": 2073.0}, {"date": "2022-01-06", "close": 9.76, "volume": 10276.0}, {"date": "2022-01-07", "close": 9.75, "volume": 192493.0}, {"date": "2022-01-10", "close": 9.74, "volume": 5838.0}, {"date": "2022-01-11", "close": 9.7401, "volume": 64684.0}, {"date": "2022-01-12", "close": 9.73, "volume": 450.0}, {"date": "2022-01-13", "close": 9.73, "volume": 36245.0}, {"date": "2022-01-14", "close": 9.72, "volume": 104177.0}, {"date": "2022-01-18", "close": 9.73, "volume": 49531.0}, {"date": "2022-01-19", "close": 9.72, "volume": 78813.0}, {"date": "2022-01-20", "close": 9.7, "volume": 82457.0}, {"date": "2022-01-21", "close": 9.7, "volume": 55798.0}, {"date": "2022-01-24", "close": 9.68, "volume": 119491.0}, {"date": "2022-01-25", "close": 9.66, "volume": 12599.0}, {"date": "2022-01-26", "close": 9.67, "volume": 761.0}, {"date": "2022-01-27", "close": 9.67, "volume": 12373.0}, {"date": "2022-01-28", "close": 9.68, "volume": 2550.0}, {"date": "2022-01-31", "close": 9.68, "volume": 21277.0}, {"date": "2022-02-01", "close": 9.69, "volume": 16765.0}, {"date": "2022-02-02", "close": 9.7, "volume": 18074.0}, {"date": "2022-02-03", "close": 9.71, "volume": 116405.0}, {"date": "2022-02-04", "close": 9.7, "volume": 9762.0}, {"date": "2022-02-07", "close": 9.71, "volume": 23547.0}, {"date": "2022-02-08", "close": 9.71, "volume": 20858.0}, {"date": "2022-02-09", "close": 9.6911, "volume": 840.0}, {"date": "2022-02-10", "close": 9.701, "volume": 105857.0}, {"date": "2022-02-11", "close": 9.69, "volume": 10803.0}, {"date": "2022-02-14", "close": 9.69, "volume": 150362.0}, {"date": "2022-02-15", "close": 9.7, "volume": 2229.0}, {"date": "2022-02-16", "close": 9.68, "volume": 350603.0}, {"date": "2022-02-17", "close": 9.6984, "volume": 383.0}, {"date": "2022-02-18", "close": 9.71, "volume": 67604.0}, {"date": "2022-02-22", "close": 9.705, "volume": 13615.0}, {"date": "2022-02-23", "close": 9.71, "volume": 491.0}, {"date": "2022-02-24", "close": 9.71, "volume": 13030.0}, {"date": "2022-02-25", "close": 9.73, "volume": 101327.0}, {"date": "2022-02-28", "close": 9.71, "volume": 620.0}, {"date": "2022-03-01", "close": 9.71, "volume": 153221.0}, {"date": "2022-03-02", "close": 9.72, "volume": 827.0}, {"date": "2022-03-03", "close": 9.72, "volume": 266.0}, {"date": "2022-03-04", "close": 9.725, "volume": 1286.0}, {"date": "2022-03-07", "close": 9.73, "volume": 243764.0}, {"date": "2022-03-08", "close": 9.7301, "volume": 216810.0}, {"date": "2022-03-09", "close": 9.7303, "volume": 740.0}, {"date": "2022-03-10", "close": 9.73, "volume": 17929.0}, {"date": "2022-03-11", "close": 9.7401, "volume": 25843.0}, {"date": "2022-03-14", "close": 9.7412, "volume": 2422.0}, {"date": "2022-03-15", "close": 9.73, "volume": 1200.0}, {"date": "2022-03-16", "close": 9.74, "volume": 5675.0}, {"date": "2022-03-17", "close": 9.73, "volume": 712.0}, {"date": "2022-03-18", "close": 9.7401, "volume": 13079.0}, {"date": "2022-03-21", "close": 9.75, "volume": 1703.0}, {"date": "2022-03-22", "close": 9.75, "volume": 988.0}, {"date": "2022-03-23", "close": 9.76, "volume": 461.0}, {"date": "2022-03-24", "close": 9.76, "volume": 5365.0}, {"date": "2022-03-25", "close": 9.7576, "volume": 872.0}, {"date": "2022-03-28", "close": 9.765, "volume": 666.0}, {"date": "2022-03-29", "close": 9.77, "volume": 2568.0}, {"date": "2022-03-30", "close": 9.76, "volume": 65150.0}, {"date": "2022-03-31", "close": 9.78, "volume": 2601.0}, {"date": "2022-04-01", "close": 9.77, "volume": 1708.0}, {"date": "2022-04-04", "close": 9.765, "volume": 3687.0}, {"date": "2022-04-05", "close": 9.77, "volume": 8778.0}, {"date": "2022-04-06", "close": 9.76, "volume": 201.0}, {"date": "2022-04-07", "close": 9.76, "volume": 140815.0}, {"date": "2022-04-08", "close": 9.76, "volume": 757316.0}, {"date": "2022-04-11", "close": 9.77, "volume": 53396.0}, {"date": "2022-04-12", "close": 9.77, "volume": 497.0}, {"date": "2022-04-13", "close": 9.81, "volume": 254902.0}, {"date": "2022-04-14", "close": 9.81, "volume": 4354.0}, {"date": "2022-04-18", "close": 9.81, "volume": 9449.0}, {"date": "2022-04-19", "close": 9.805, "volume": 13020.0}, {"date": "2022-04-20", "close": 9.805, "volume": 7003.0}, {"date": "2022-04-21", "close": 9.82, "volume": 381.0}, {"date": "2022-04-22", "close": 9.8, "volume": 4032.0}, {"date": "2022-04-25", "close": 9.83, "volume": 1203.0}, {"date": "2022-04-26", "close": 9.83, "volume": null}, {"date": "2022-04-27", "close": 9.8, "volume": 12281.0}, {"date": "2022-04-28", "close": 9.81, "volume": 6850.0}, {"date": "2022-04-29", "close": 9.8, "volume": 43089.0}, {"date": "2022-05-02", "close": 9.8, "volume": 77380.0}, {"date": "2022-05-03", "close": 9.8, "volume": 8401.0}, {"date": "2022-05-04", "close": 9.81, "volume": 104402.0}, {"date": "2022-05-05", "close": 9.8, "volume": 157101.0}, {"date": "2022-05-06", "close": 9.8, "volume": 2877.0}, {"date": "2022-05-09", "close": 9.7836, "volume": 12157.0}, {"date": "2022-05-10", "close": 9.77, "volume": 420.0}, {"date": "2022-05-11", "close": 9.77, "volume": 1630.0}, {"date": "2022-05-12", "close": 9.77, "volume": 554.0}, {"date": "2022-05-13", "close": 9.75, "volume": 1928.0}, {"date": "2022-05-16", "close": 9.74, "volume": 20979.0}, {"date": "2022-05-17", "close": 9.77, "volume": 1315.0}, {"date": "2022-05-18", "close": 9.77, "volume": 807.0}, {"date": "2022-05-19", "close": 9.7501, "volume": 210.0}, {"date": "2022-05-20", "close": 9.762, "volume": 3296.0}, {"date": "2022-05-23", "close": 9.7501, "volume": 2754.0}, {"date": "2022-05-24", "close": 9.76, "volume": 2761.0}, {"date": "2022-05-25", "close": 9.76, "volume": 2866.0}, {"date": "2022-05-26", "close": 9.75, "volume": 503432.0}, {"date": "2022-05-27", "close": 9.755, "volume": 150278.0}, {"date": "2022-05-31", "close": 9.75, "volume": 2567.0}, {"date": "2022-06-01", "close": 9.75, "volume": 2759.0}, {"date": "2022-06-02", "close": 9.75, "volume": 1563.0}, {"date": "2022-06-03", "close": 9.76, "volume": 333.0}, {"date": "2022-06-06", "close": 9.7601, "volume": 531.0}, {"date": "2022-06-07", "close": 9.76, "volume": 200.0}, {"date": "2022-06-08", "close": 9.76, "volume": null}, {"date": "2022-06-09", "close": 9.78, "volume": 5193.0}, {"date": "2022-06-10", "close": 9.78, "volume": 6398.0}, {"date": "2022-06-13", "close": 9.78, "volume": 6850.0}, {"date": "2022-06-14", "close": 9.7809, "volume": 114569.0}, {"date": "2022-06-15", "close": 9.77, "volume": 1067.0}, {"date": "2022-06-16", "close": 9.7783, "volume": 3445.0}, {"date": "2022-06-17", "close": 9.7783, "volume": null}, {"date": "2022-06-21", "close": 9.79, "volume": 50500.0}, {"date": "2022-06-22", "close": 9.77, "volume": 404279.0}, {"date": "2022-06-23", "close": 9.76, "volume": 57331.0}, {"date": "2022-06-24", "close": 9.76, "volume": 49980.0}, {"date": "2022-06-27", "close": 9.78, "volume": 642145.0}, {"date": "2022-06-28", "close": 9.77, "volume": 109021.0}, {"date": "2022-06-29", "close": 9.7784, "volume": 14809.0}, {"date": "2022-06-30", "close": 9.77, "volume": 156176.0}, {"date": "2022-07-01", "close": 9.78, "volume": 2301.0}, {"date": "2022-07-05", "close": 9.78, "volume": 860.0}, {"date": "2022-07-06", "close": 9.7999, "volume": 342236.0}, {"date": "2022-07-07", "close": 9.78, "volume": 20093.0}, {"date": "2022-07-08", "close": 9.79, "volume": 1006.0}, {"date": "2022-07-11", "close": 9.79, "volume": 750.0}, {"date": "2022-07-12", "close": 9.7924, "volume": 501.0}, {"date": "2022-07-13", "close": 9.7801, "volume": 201.0}, {"date": "2022-07-14", "close": 9.78, "volume": 1600.0}, {"date": "2022-07-15", "close": 9.77, "volume": 2630.0}, {"date": "2022-07-18", "close": 9.78, "volume": 240.0}, {"date": "2022-07-19", "close": 9.79, "volume": 688.0}, {"date": "2022-07-20", "close": 9.8001, "volume": 390.0}, {"date": "2022-07-21", "close": 9.805, "volume": 13526.0}, {"date": "2022-07-22", "close": 9.8002, "volume": 800.0}, {"date": "2022-07-25", "close": 9.815, "volume": 835.0}, {"date": "2022-07-26", "close": 9.8227, "volume": 146518.0}, {"date": "2022-07-27", "close": 9.81, "volume": 431.0}, {"date": "2022-07-28", "close": 9.8101, "volume": 602.0}, {"date": "2022-07-29", "close": 9.8, "volume": 1121.0}, {"date": "2022-08-01", "close": 9.8001, "volume": 318.0}, {"date": "2022-08-02", "close": 9.8, "volume": 20470.0}, {"date": "2022-08-03", "close": 9.815, "volume": 3819.0}, {"date": "2022-08-04", "close": 9.84, "volume": 45537.0}, {"date": "2022-08-05", "close": 9.85, "volume": 60159.0}, {"date": "2022-08-08", "close": 9.83, "volume": 1783.0}, {"date": "2022-08-09", "close": 9.82, "volume": 48986.0}, {"date": "2022-08-10", "close": 9.8301, "volume": 17295.0}, {"date": "2022-08-11", "close": 9.83, "volume": 2314.0}, {"date": "2022-08-12", "close": 9.8301, "volume": 210.0}, {"date": "2022-08-15", "close": 9.84, "volume": 8085.0}, {"date": "2022-08-16", "close": 9.84, "volume": 245.0}, {"date": "2022-08-17", "close": 9.84, "volume": 18427.0}, {"date": "2022-08-18", "close": 9.85, "volume": 440098.0}, {"date": "2022-08-19", "close": 9.84, "volume": 805.0}, {"date": "2022-08-22", "close": 9.85, "volume": 10620.0}, {"date": "2022-08-23", "close": 9.84, "volume": 191052.0}, {"date": "2022-08-24", "close": 9.83, "volume": 313339.0}, {"date": "2022-08-25", "close": 9.85, "volume": 550.0}, {"date": "2022-08-26", "close": 9.85, "volume": 252481.0}, {"date": "2022-08-29", "close": 9.86, "volume": 286778.0}, {"date": "2022-08-30", "close": 9.86, "volume": null}, {"date": "2022-08-31", "close": 9.86, "volume": null}, {"date": "2022-09-01", "close": 9.855, "volume": 500.0}, {"date": "2022-09-02", "close": 9.84, "volume": 940.0}, {"date": "2022-09-06", "close": 9.85, "volume": 417.0}, {"date": "2022-09-07", "close": 9.86, "volume": 1478.0}, {"date": "2022-09-08", "close": 9.86, "volume": 614.0}, {"date": "2022-09-09", "close": 9.87, "volume": 870.0}, {"date": "2022-09-12", "close": 9.8701, "volume": 7934.0}, {"date": "2022-09-13", "close": 9.87, "volume": 63730.0}, {"date": "2022-09-14", "close": 9.88, "volume": 257.0}, {"date": "2022-09-15", "close": 9.88, "volume": 13039.0}, {"date": "2022-09-16", "close": 9.88, "volume": 279.0}, {"date": "2022-09-19", "close": 9.89, "volume": 113748.0}, {"date": "2022-09-20", "close": 9.895, "volume": 202.0}, {"date": "2022-09-21", "close": 9.89, "volume": 743.0}, {"date": "2022-09-22", "close": 9.895, "volume": 365.0}, {"date": "2022-09-23", "close": 9.9, "volume": 182405.0}, {"date": "2022-09-26", "close": 9.8901, "volume": 18324.0}, {"date": "2022-09-27", "close": 9.88, "volume": 187162.0}, {"date": "2022-09-28", "close": 9.88, "volume": 20557.0}, {"date": "2022-09-29", "close": 9.89, "volume": 79852.0}, {"date": "2022-09-30", "close": 9.8919, "volume": 4382.0}, {"date": "2022-10-03", "close": 9.91, "volume": 2425.0}, {"date": "2022-10-04", "close": 9.9, "volume": 651.0}, {"date": "2022-10-05", "close": 9.9, "volume": 321.0}, {"date": "2022-10-06", "close": 9.9, "volume": 262466.0}, {"date": "2022-10-07", "close": 9.9, "volume": 202.0}, {"date": "2022-10-10", "close": 9.93, "volume": 222.0}, {"date": "2022-10-11", "close": 9.92, "volume": 1023.0}, {"date": "2022-10-12", "close": 9.93, "volume": 104.0}, {"date": "2022-10-13", "close": 9.9, "volume": 551.0}, {"date": "2022-10-14", "close": 9.91, "volume": 189703.0}, {"date": "2022-10-17", "close": 9.92, "volume": 474302.0}, {"date": "2022-10-18", "close": 9.95, "volume": 529621.0}, {"date": "2022-10-19", "close": 9.94, "volume": 2378.0}, {"date": "2022-10-20", "close": 9.93, "volume": 13163.0}, {"date": "2022-10-21", "close": 9.94, "volume": 2135.0}, {"date": "2022-10-24", "close": 9.95, "volume": 628.0}, {"date": "2022-10-25", "close": 9.94, "volume": 760.0}, {"date": "2022-10-26", "close": 9.96, "volume": 1100.0}, {"date": "2022-10-27", "close": 9.971, "volume": 205.0}, {"date": "2022-10-28", "close": 9.97, "volume": 1151.0}, {"date": "2022-10-31", "close": 9.97, "volume": 229.0}, {"date": "2022-11-01", "close": 9.965, "volume": 2200.0}, {"date": "2022-11-02", "close": 9.96, "volume": 424144.0}, {"date": "2022-11-03", "close": 9.9601, "volume": 1837.0}, {"date": "2022-11-04", "close": 9.97, "volume": 108434.0}, {"date": "2022-11-07", "close": 9.99, "volume": 78263.0}, {"date": "2022-11-08", "close": 9.99, "volume": null}, {"date": "2022-11-09", "close": 9.99, "volume": 1906.0}, {"date": "2022-11-10", "close": 9.98, "volume": 54771.0}, {"date": "2022-11-11", "close": 9.98, "volume": 161.0}, {"date": "2022-11-14", "close": 9.996, "volume": 2435.0}, {"date": "2022-11-15", "close": 9.996, "volume": null}, {"date": "2022-11-16", "close": 9.996, "volume": null}, {"date": "2022-11-17", "close": 9.99, "volume": 129.0}, {"date": "2022-11-18", "close": 10.0, "volume": 173737.0}, {"date": "2022-11-21", "close": 10.0, "volume": 1802.0}, {"date": "2022-11-22", "close": 10.0, "volume": 259.0}, {"date": "2022-11-23", "close": 10.0, "volume": 153.0}, {"date": "2022-11-25", "close": 10.03, "volume": 104.0}, {"date": "2022-11-28", "close": 10.02, "volume": 1109.0}, {"date": "2022-11-29", "close": 10.02, "volume": 806505.0}, {"date": "2022-11-30", "close": 10.02, "volume": 2500.0}, {"date": "2022-12-01", "close": 10.02, "volume": 2712.0}, {"date": "2022-12-02", "close": 10.04, "volume": 357.0}, {"date": "2022-12-05", "close": 10.02, "volume": 251.0}, {"date": "2022-12-06", "close": 10.02, "volume": 100.0}, {"date": "2022-12-07", "close": 10.03, "volume": 550.0}, {"date": "2022-12-08", "close": 10.03, "volume": 1414.0}, {"date": "2022-12-09", "close": 10.044, "volume": 101.0}, {"date": "2022-12-12", "close": 10.044, "volume": null}, {"date": "2022-12-13", "close": 10.04, "volume": 69272.0}, {"date": "2022-12-14", "close": 10.04, "volume": 128763.0}, {"date": "2022-12-15", "close": 10.05, "volume": 150.0}, {"date": "2022-12-16", "close": 10.061, "volume": 2905.0}, {"date": "2022-12-19", "close": 10.05, "volume": 3875.0}, {"date": "2022-12-20", "close": 10.04, "volume": 52653.0}, {"date": "2022-12-21", "close": 10.06, "volume": 1030.0}, {"date": "2022-12-22", "close": 10.06, "volume": 311.0}, {"date": "2022-12-23", "close": 10.06, "volume": null}, {"date": "2022-12-27", "close": 10.07, "volume": 1669.0}, {"date": "2022-12-28", "close": 10.07, "volume": 3815.0}, {"date": "2022-12-29", "close": 10.07, "volume": 265.0}, {"date": "2022-12-30", "close": 10.07, "volume": null}, {"date": "2023-01-03", "close": 10.0701, "volume": 249.0}, {"date": "2023-01-04", "close": 10.11, "volume": 182.0}, {"date": "2023-01-05", "close": 10.09, "volume": 23789.0}, {"date": "2023-01-06", "close": 10.09, "volume": 1079.0}, {"date": "2023-01-09", "close": 10.09, "volume": 204893.0}, {"date": "2023-01-10", "close": 10.1, "volume": 51740.0}, {"date": "2023-01-11", "close": 10.11, "volume": 27874.0}, {"date": "2023-01-12", "close": 10.17, "volume": 2010857.0}, {"date": "2023-01-13", "close": 10.11, "volume": 299941.0}, {"date": "2023-01-17", "close": 10.11, "volume": 5464.0}, {"date": "2023-01-18", "close": 10.125, "volume": 215645.0}, {"date": "2023-01-19", "close": 10.1223, "volume": 701.0}, {"date": "2023-01-20", "close": 10.12, "volume": 25324.0}, {"date": "2023-01-23", "close": 10.12, "volume": 535.0}, {"date": "2023-01-24", "close": 10.12, "volume": 3303.0}, {"date": "2023-01-25", "close": 10.12, "volume": null}, {"date": "2023-01-26", "close": 10.13, "volume": 255019.0}, {"date": "2023-01-27", "close": 10.13, "volume": null}, {"date": "2023-01-30", "close": 10.13, "volume": 2649.0}, {"date": "2023-01-31", "close": 10.14, "volume": 209334.0}, {"date": "2023-02-01", "close": 10.14, "volume": 200294.0}, {"date": "2023-02-02", "close": 10.15, "volume": 106237.0}, {"date": "2023-02-03", "close": 10.14, "volume": 106580.0}, {"date": "2023-02-06", "close": 10.15, "volume": 52301.0}, {"date": "2023-02-07", "close": 10.16, "volume": 315644.0}, {"date": "2023-02-08", "close": 10.15, "volume": 1525.0}, {"date": "2023-02-09", "close": 10.16, "volume": 63354.0}, {"date": "2023-02-10", "close": 10.16, "volume": 50314.0}, {"date": "2023-02-13", "close": 10.16, "volume": 25100.0}, {"date": "2023-02-14", "close": 10.16, "volume": 3507.0}, {"date": "2023-02-15", "close": 10.16, "volume": 2450.0}, {"date": "2023-02-16", "close": 10.16, "volume": 200.0}, {"date": "2023-02-17", "close": 10.16, "volume": 545.0}, {"date": "2023-02-21", "close": 10.17, "volume": 76040.0}, {"date": "2023-02-22", "close": 10.1713, "volume": 3021.0}, {"date": "2023-02-23", "close": 10.1713, "volume": null}, {"date": "2023-02-24", "close": 10.17, "volume": 905.0}, {"date": "2023-02-27", "close": 10.2138, "volume": 3104.0}, {"date": "2023-02-28", "close": 10.22, "volume": 1121.0}, {"date": "2023-03-01", "close": 10.2079, "volume": 100546.0}, {"date": "2023-03-02", "close": 10.1993, "volume": 5088.0}, {"date": "2023-03-03", "close": 10.2, "volume": 450.0}, {"date": "2023-03-06", "close": 10.19, "volume": 2866.0}, {"date": "2023-03-07", "close": 10.2, "volume": 403.0}, {"date": "2023-03-08", "close": 10.17, "volume": 1974.0}, {"date": "2023-03-09", "close": 10.21, "volume": 101685.0}, {"date": "2023-03-10", "close": 10.2, "volume": 167220.0}, {"date": "2023-03-13", "close": 10.19, "volume": 6087.0}, {"date": "2023-03-14", "close": 10.19, "volume": 86883.0}, {"date": "2023-03-15", "close": 10.19, "volume": 33003.0}, {"date": "2023-03-16", "close": 10.19, "volume": 3120.0}, {"date": "2023-03-17", "close": 10.19, "volume": 44708.0}, {"date": "2023-03-20", "close": 10.18, "volume": 69499.0}, {"date": "2023-03-21", "close": 10.1801, "volume": 18963.0}, {"date": "2023-03-22", "close": 10.18, "volume": 113723.0}, {"date": "2023-03-23", "close": 10.21, "volume": 1911432.0}, {"date": "2023-03-24", "close": 10.22, "volume": 621508.0}, {"date": "2023-03-27", "close": 10.21, "volume": 2444613.0}, {"date": "2023-03-28", "close": 10.19, "volume": 99571.0}, {"date": "2023-03-29", "close": 10.195, "volume": 11712.0}, {"date": "2023-03-30", "close": 10.18, "volume": 100978.0}, {"date": "2023-03-31", "close": 10.25, "volume": 134138.0}, {"date": "2023-04-03", "close": 10.09, "volume": 11098.0}, {"date": "2023-04-04", "close": 10.14, "volume": 3372.0}, {"date": "2023-04-05", "close": 10.11, "volume": 2145.0}, {"date": "2023-04-06", "close": 10.09, "volume": 2615.0}, {"date": "2023-04-10", "close": 10.12, "volume": 412438.0}, {"date": "2023-04-11", "close": 10.11, "volume": 3507.0}, {"date": "2023-04-12", "close": 10.1082, "volume": 751.0}, {"date": "2023-04-13", "close": 10.11, "volume": 90036.0}, {"date": "2023-04-14", "close": 10.11, "volume": 2161.0}, {"date": "2023-04-17", "close": 10.135, "volume": 137971.0}, {"date": "2023-04-18", "close": 10.135, "volume": 150390.0}, {"date": "2023-04-19", "close": 10.13, "volume": 1181.0}, {"date": "2023-04-20", "close": 10.12, "volume": 2299.0}, {"date": "2023-04-21", "close": 10.12, "volume": 400.0}, {"date": "2023-04-24", "close": 10.12, "volume": 359.0}, {"date": "2023-04-25", "close": 10.12, "volume": null}, {"date": "2023-04-26", "close": 10.1201, "volume": 592.0}, {"date": "2023-04-27", "close": 10.12, "volume": 884.0}, {"date": "2023-04-28", "close": 10.12, "volume": null}, {"date": "2023-05-01", "close": 10.13, "volume": 533207.0}, {"date": "2023-05-02", "close": 10.13, "volume": 22579.0}, {"date": "2023-05-03", "close": 10.1322, "volume": 410.0}, {"date": "2023-05-04", "close": 10.18, "volume": 29277.0}, {"date": "2023-05-05", "close": 10.17, "volume": 236.0}, {"date": "2023-05-08", "close": 10.17, "volume": 260.0}, {"date": "2023-05-09", "close": 10.1347, "volume": 1815.0}, {"date": "2023-05-10", "close": 10.14, "volume": 121.0}, {"date": "2023-05-11", "close": 10.13, "volume": 2032.0}, {"date": "2023-05-12", "close": 10.13, "volume": 2617.0}, {"date": "2023-05-15", "close": 10.13, "volume": 2144.0}, {"date": "2023-05-16", "close": 10.13, "volume": 541.0}, {"date": "2023-05-17", "close": 10.14, "volume": 4320.0}, {"date": "2023-05-18", "close": 10.135, "volume": 510.0}, {"date": "2023-05-19", "close": 10.135, "volume": null}, {"date": "2023-05-22", "close": 10.15, "volume": 13168.0}, {"date": "2023-05-23", "close": 10.15, "volume": null}, {"date": "2023-05-24", "close": 10.15, "volume": null}, {"date": "2023-05-25", "close": 10.15, "volume": null}, {"date": "2023-05-26", "close": 10.13, "volume": 3486.0}, {"date": "2023-05-30", "close": 10.13, "volume": 2638.0}, {"date": "2023-05-31", "close": 10.1399, "volume": 2628.0}, {"date": "2023-06-01", "close": 10.1479, "volume": 1258.0}, {"date": "2023-06-02", "close": 10.1403, "volume": 1400.0}, {"date": "2023-06-05", "close": 10.1401, "volume": 1101.0}, {"date": "2023-06-06", "close": 10.14, "volume": 300.0}, {"date": "2023-06-07", "close": 10.17, "volume": 864.0}, {"date": "2023-06-08", "close": 10.14, "volume": 1729.0}, {"date": "2023-06-09", "close": 10.14, "volume": null}, {"date": "2023-06-12", "close": 10.17, "volume": 12664.0}, {"date": "2023-06-13", "close": 10.1701, "volume": 200.0}, {"date": "2023-06-14", "close": 10.17, "volume": 2230.0}, {"date": "2023-06-15", "close": 10.18, "volume": 1057.0}, {"date": "2023-06-16", "close": 10.2, "volume": 598.0}, {"date": "2023-06-20", "close": 10.1701, "volume": 390.0}, {"date": "2023-06-21", "close": 10.17, "volume": 3342.0}, {"date": "2023-06-22", "close": 10.2, "volume": 3829.0}, {"date": "2023-06-23", "close": 10.25, "volume": 299.0}, {"date": "2023-06-26", "close": 10.25, "volume": 2774.0}, {"date": "2023-06-27", "close": 10.23, "volume": 154.0}, {"date": "2023-06-28", "close": 10.23, "volume": 95555.0}, {"date": "2023-06-29", "close": 10.23, "volume": 118590.0}, {"date": "2023-06-30", "close": 10.3, "volume": 1889.0}, {"date": "2023-07-03", "close": 10.29, "volume": 1854.0}, {"date": "2023-07-05", "close": 10.28, "volume": 125.0}, {"date": "2023-07-06", "close": 10.275, "volume": 513.0}, {"date": "2023-07-07", "close": 10.25, "volume": 1767.0}, {"date": "2023-07-10", "close": 10.26, "volume": 400153.0}, {"date": "2023-07-11", "close": 10.27, "volume": 26807.0}, {"date": "2023-07-12", "close": 10.27, "volume": 418.0}, {"date": "2023-07-13", "close": 10.2701, "volume": 2101.0}, {"date": "2023-07-14", "close": 10.285, "volume": 1148.0}, {"date": "2023-07-17", "close": 10.28, "volume": 289.0}, {"date": "2023-07-18", "close": 10.28, "volume": null}, {"date": "2023-07-19", "close": 10.28, "volume": null}, {"date": "2023-07-20", "close": 10.28, "volume": null}, {"date": "2023-07-21", "close": 10.27, "volume": 2672.0}, {"date": "2023-07-24", "close": 10.29, "volume": 1838.0}, {"date": "2023-07-25", "close": 10.29, "volume": 1000.0}, {"date": "2023-07-26", "close": 10.28, "volume": 1103.0}, {"date": "2023-07-27", "close": 10.2601, "volume": 577.0}, {"date": "2023-07-28", "close": 10.28, "volume": 100.0}, {"date": "2023-07-31", "close": 10.28, "volume": 2137.0}, {"date": "2023-08-01", "close": 10.29, "volume": 175.0}, {"date": "2023-08-02", "close": 10.29, "volume": 17140.0}, {"date": "2023-08-03", "close": 10.32, "volume": 461.0}, {"date": "2023-08-04", "close": 10.32, "volume": null}, {"date": "2023-08-07", "close": 10.32, "volume": 4236.0}, {"date": "2023-08-08", "close": 10.35, "volume": 2475.0}, {"date": "2023-08-09", "close": 10.35, "volume": 1732.0}, {"date": "2023-08-10", "close": 10.35, "volume": null}, {"date": "2023-08-11", "close": 10.3, "volume": 7454.0}, {"date": "2023-08-14", "close": 10.3275, "volume": 2135.0}, {"date": "2023-08-15", "close": 10.42, "volume": 18470.0}, {"date": "2023-08-16", "close": 10.42, "volume": 432.0}, {"date": "2023-08-17", "close": 10.3801, "volume": 4392.0}, {"date": "2023-08-18", "close": 10.42, "volume": 504.0}, {"date": "2023-08-21", "close": 10.42, "volume": null}, {"date": "2023-08-22", "close": 10.42, "volume": 36080.0}, {"date": "2023-08-23", "close": 10.42, "volume": 25417.0}, {"date": "2023-08-24", "close": 10.41, "volume": 10795.0}, {"date": "2023-08-25", "close": 10.41, "volume": 50202.0}, {"date": "2023-08-28", "close": 10.43, "volume": 1649.0}, {"date": "2023-08-29", "close": 10.43, "volume": 160550.0}, {"date": "2023-08-30", "close": 10.4365, "volume": 102.0}, {"date": "2023-08-31", "close": 10.43, "volume": 125.0}, {"date": "2023-09-01", "close": 10.45, "volume": 538.0}, {"date": "2023-09-05", "close": 10.45, "volume": 309.0}, {"date": "2023-09-06", "close": 10.45, "volume": 940.0}, {"date": "2023-09-07", "close": 10.45, "volume": 34475.0}, {"date": "2023-09-08", "close": 10.45, "volume": null}, {"date": "2023-09-11", "close": 10.4462, "volume": 240.0}, {"date": "2023-09-12", "close": 10.46, "volume": 52410.0}, {"date": "2023-09-13", "close": 10.4658, "volume": 259.0}, {"date": "2023-09-14", "close": 10.4658, "volume": null}, {"date": "2023-09-15", "close": 10.49, "volume": 531.0}, {"date": "2023-09-18", "close": 10.475, "volume": 890.0}, {"date": "2023-09-19", "close": 10.475, "volume": null}, {"date": "2023-09-20", "close": 10.475, "volume": null}, {"date": "2023-09-21", "close": 10.475, "volume": null}, {"date": "2023-09-22", "close": 10.475, "volume": null}, {"date": "2023-09-25", "close": 10.475, "volume": null}, {"date": "2023-09-26", "close": 10.475, "volume": null}, {"date": "2023-09-27", "close": 10.475, "volume": null}, {"date": "2023-09-28", "close": 10.475, "volume": null}, {"date": "2023-09-29", "close": 10.48, "volume": 1999.0}, {"date": "2023-10-02", "close": 10.47, "volume": 465.0}, {"date": "2023-10-03", "close": 10.46, "volume": 100.0}, {"date": "2023-10-04", "close": 10.46, "volume": 240023.0}, {"date": "2023-10-05", "close": 10.47, "volume": 673.0}, {"date": "2023-10-06", "close": 10.5, "volume": 7903.0}, {"date": "2023-10-09", "close": 10.5, "volume": null}, {"date": "2023-10-10", "close": 10.5, "volume": 3700.0}, {"date": "2023-10-11", "close": 10.49, "volume": 101.0}, {"date": "2023-10-12", "close": 10.502, "volume": 200.0}, {"date": "2023-10-13", "close": 10.51, "volume": 257271.0}, {"date": "2023-10-16", "close": 10.51, "volume": 21686.0}, {"date": "2023-10-17", "close": 10.51, "volume": 814.0}, {"date": "2023-10-18", "close": 10.51, "volume": null}, {"date": "2023-10-19", "close": 10.51, "volume": null}, {"date": "2023-10-20", "close": 10.515, "volume": 220.0}, {"date": "2023-10-23", "close": 10.515, "volume": 2083.0}, {"date": "2023-10-24", "close": 10.515, "volume": null}, {"date": "2023-10-25", "close": 10.5, "volume": 33758.0}, {"date": "2023-10-26", "close": 10.5109, "volume": 200.0}, {"date": "2023-10-27", "close": 10.5109, "volume": null}, {"date": "2023-10-30", "close": 10.5, "volume": 50290.0}, {"date": "2023-10-31", "close": 10.5, "volume": 5304.0}, {"date": "2023-11-01", "close": 10.5, "volume": 525.0}, {"date": "2023-11-02", "close": 10.5, "volume": null}, {"date": "2023-11-03", "close": 10.5, "volume": 1339.0}, {"date": "2023-11-06", "close": 10.51, "volume": 17024.0}, {"date": "2023-11-07", "close": 10.51, "volume": 22173.0}, {"date": "2023-11-08", "close": 10.53, "volume": 20220.0}, {"date": "2023-11-09", "close": 10.53, "volume": null}, {"date": "2023-11-10", "close": 10.51, "volume": 8708.0}, {"date": "2023-11-13", "close": 10.53, "volume": 5314.0}, {"date": "2023-11-14", "close": 10.57, "volume": 13825.0}, {"date": "2023-11-15", "close": 10.57, "volume": 3840.0}, {"date": "2023-11-16", "close": 10.57, "volume": 8034.0}, {"date": "2023-11-17", "close": 10.52, "volume": 1881.0}, {"date": "2023-11-20", "close": 10.57, "volume": 100636.0}, {"date": "2023-11-21", "close": 10.57, "volume": 3586.0}, {"date": "2023-11-22", "close": 10.5331, "volume": 6405.0}, {"date": "2023-11-24", "close": 10.58, "volume": 14399.0}, {"date": "2023-11-27", "close": 10.56, "volume": 7856.0}, {"date": "2023-11-28", "close": 10.62, "volume": 3211.0}, {"date": "2023-11-29", "close": 10.6334, "volume": 9790.0}, {"date": "2023-11-30", "close": 10.63, "volume": 24129.0}, {"date": "2023-12-01", "close": 10.62, "volume": 20725.0}, {"date": "2023-12-04", "close": 11.0, "volume": 31601.0}, {"date": "2023-12-05", "close": 10.785, "volume": 4125.0}, {"date": "2023-12-06", "close": 10.57, "volume": 22455.0}, {"date": "2023-12-07", "close": 10.59, "volume": 1526.0}, {"date": "2023-12-08", "close": 10.575, "volume": 1846.0}, {"date": "2023-12-11", "close": 10.59, "volume": 1305.0}, {"date": "2023-12-12", "close": 10.56, "volume": 2851.0}, {"date": "2023-12-13", "close": 10.57, "volume": 3238.0}, {"date": "2023-12-14", "close": 10.56, "volume": 29404.0}, {"date": "2023-12-15", "close": 10.57, "volume": 4659.0}, {"date": "2023-12-18", "close": 10.59, "volume": 251524.0}, {"date": "2023-12-19", "close": 10.575, "volume": 11415.0}, {"date": "2023-12-20", "close": 10.61, "volume": 118138.0}, {"date": "2023-12-21", "close": 10.741, "volume": 1430.0}, {"date": "2023-12-22", "close": 10.59, "volume": 11787.0}, {"date": "2023-12-26", "close": 10.61, "volume": 301942.0}, {"date": "2023-12-27", "close": 10.5905, "volume": 400.0}, {"date": "2023-12-28", "close": 10.59, "volume": 347041.0}, {"date": "2023-12-29", "close": 10.59, "volume": 1451.0}, {"date": "2024-01-02", "close": 10.6001, "volume": 1362.0}, {"date": "2024-01-03", "close": 10.6001, "volume": null}, {"date": "2024-01-04", "close": 10.63, "volume": 179438.0}, {"date": "2024-01-05", "close": 10.62, "volume": 7703.0}, {"date": "2024-01-08", "close": 10.64, "volume": 6574.0}, {"date": "2024-01-09", "close": 10.64, "volume": 4400.0}, {"date": "2024-01-10", "close": 10.64, "volume": 101.0}, {"date": "2024-01-11", "close": 10.64, "volume": 140.0}, {"date": "2024-01-12", "close": 10.64, "volume": 111.0}, {"date": "2024-01-16", "close": 10.64, "volume": 101.0}, {"date": "2024-01-17", "close": 10.65, "volume": 1724.0}, {"date": "2024-01-18", "close": 10.65, "volume": null}, {"date": "2024-01-19", "close": 10.65, "volume": null}, {"date": "2024-01-22", "close": 10.65, "volume": 5409.0}, {"date": "2024-01-23", "close": 10.65, "volume": 3800.0}, {"date": "2024-01-24", "close": 10.6578, "volume": 152.0}, {"date": "2024-01-25", "close": 10.6578, "volume": null}, {"date": "2024-01-26", "close": 10.6578, "volume": null}, {"date": "2024-01-29", "close": 10.65, "volume": 190.0}, {"date": "2024-01-30", "close": 10.656, "volume": 200.0}, {"date": "2024-01-31", "close": 10.68, "volume": 2531.0}, {"date": "2024-02-01", "close": 10.68, "volume": null}, {"date": "2024-02-02", "close": 10.68, "volume": 10205.0}, {"date": "2024-02-05", "close": 10.68, "volume": null}, {"date": "2024-02-06", "close": 10.68, "volume": null}, {"date": "2024-02-07", "close": 10.68, "volume": null}, {"date": "2024-02-08", "close": 10.68, "volume": null}, {"date": "2024-02-09", "close": 10.68, "volume": 61867.0}, {"date": "2024-02-12", "close": 10.68, "volume": 426.0}, {"date": "2024-02-13", "close": 10.68, "volume": null}, {"date": "2024-02-14", "close": 10.68, "volume": null}, {"date": "2024-02-15", "close": 10.68, "volume": null}, {"date": "2024-02-16", "close": 10.68, "volume": 16798.0}, {"date": "2024-02-20", "close": 10.71, "volume": 2963.0}, {"date": "2024-02-21", "close": 10.71, "volume": null}, {"date": "2024-02-22", "close": 10.7, "volume": 412.0}, {"date": "2024-02-23", "close": 10.7, "volume": 205.0}, {"date": "2024-02-26", "close": 10.72, "volume": 20159.0}, {"date": "2024-02-27", "close": 10.7149, "volume": 677.0}, {"date": "2024-02-28", "close": 10.7149, "volume": null}, {"date": "2024-02-29", "close": 10.7149, "volume": null}, {"date": "2024-03-01", "close": 10.73, "volume": 5204.0}, {"date": "2024-03-04", "close": 10.72, "volume": 200.0}, {"date": "2024-03-05", "close": 10.73, "volume": 113.0}, {"date": "2024-03-06", "close": 10.73, "volume": 200.0}, {"date": "2024-03-07", "close": 10.72, "volume": 208.0}, {"date": "2024-03-08", "close": 10.73, "volume": 200.0}, {"date": "2024-03-11", "close": 10.7301, "volume": 908.0}, {"date": "2024-03-12", "close": 10.7301, "volume": null}, {"date": "2024-03-13", "close": 10.76, "volume": 317469.0}, {"date": "2024-03-14", "close": 10.76, "volume": null}, {"date": "2024-03-15", "close": 10.885, "volume": 102.0}, {"date": "2024-03-18", "close": 10.885, "volume": null}, {"date": "2024-03-19", "close": 10.82, "volume": 157460.0}, {"date": "2024-03-20", "close": 10.82, "volume": null}, {"date": "2024-03-21", "close": 7.6994, "volume": 29670.0}, {"date": "2024-03-22", "close": 6.2, "volume": 29253.0}, {"date": "2024-03-25", "close": 6.68, "volume": 18829.0}, {"date": "2024-03-26", "close": 6.24, "volume": 31251.0}, {"date": "2024-03-27", "close": 10.7, "volume": 66093.0}, {"date": "2024-03-28", "close": 16.0, "volume": 175719.0}, {"date": "2024-04-01", "close": 8.75, "volume": 44813.0}, {"date": "2024-04-02", "close": 7.8, "volume": 30312.0}, {"date": "2024-04-03", "close": 7.2, "volume": 13756.0}, {"date": "2024-04-04", "close": 6.37, "volume": 12329.0}, {"date": "2024-04-05", "close": 7.95, "volume": 34602.0}, {"date": "2024-04-08", "close": 8.71, "volume": 34839.0}, {"date": "2024-04-09", "close": 7.9, "volume": 46136.0}, {"date": "2024-04-10", "close": 8.18, "volume": 21847.0}, {"date": "2024-04-11", "close": 7.48, "volume": 19996.0}, {"date": "2024-04-12", "close": 6.38, "volume": 18002.0}, {"date": "2024-04-15", "close": 7.07, "volume": 2768.0}, {"date": "2024-04-16", "close": 7.55, "volume": 5594.0}, {"date": "2024-04-17", "close": 7.36, "volume": 2198.0}, {"date": "2024-04-18", "close": 7.53, "volume": 4115.0}, {"date": "2024-04-19", "close": 7.09, "volume": 16040.0}, {"date": "2024-04-22", "close": 7.56, "volume": 4224.0}, {"date": "2024-04-23", "close": 7.27, "volume": 1324.0}, {"date": "2024-04-24", "close": 7.01, "volume": 1250.0}, {"date": "2024-04-25", "close": 7.38, "volume": 611.0}, {"date": "2024-04-26", "close": 7.26, "volume": 1701.0}, {"date": "2024-04-29", "close": 6.8, "volume": 10019.0}, {"date": "2024-04-30", "close": 7.0, "volume": 10274.0}, {"date": "2024-05-01", "close": 7.06, "volume": 20360.0}, {"date": "2024-05-02", "close": 6.9, "volume": 20617.0}, {"date": "2024-05-03", "close": 7.51, "volume": 18694.0}, {"date": "2024-05-06", "close": 8.5, "volume": 36660.0}, {"date": "2024-05-07", "close": 8.5, "volume": 22969.0}, {"date": "2024-05-08", "close": 9.99, "volume": 18729.0}, {"date": "2024-05-09", "close": 9.2, "volume": 19079.0}, {"date": "2024-05-10", "close": 9.7, "volume": 13612.0}, {"date": "2024-05-13", "close": 9.55, "volume": 1272.0}, {"date": "2024-05-14", "close": 9.65, "volume": 867.0}, {"date": "2024-05-15", "close": 9.34, "volume": 3770.0}, {"date": "2024-05-16", "close": 10.19, "volume": 13730.0}, {"date": "2024-05-17", "close": 9.9, "volume": 5006.0}, {"date": "2024-05-20", "close": 11.0, "volume": 5844.0}, {"date": "2024-05-21", "close": 10.15, "volume": 1399.0}, {"date": "2024-05-22", "close": 10.79, "volume": 2452.0}, {"date": "2024-05-23", "close": 12.0, "volume": 5017.0}, {"date": "2024-05-24", "close": 14.1, "volume": 16331.0}, {"date": "2024-05-28", "close": 28.0, "volume": 178742.0}, {"date": "2024-05-29", "close": 33.01, "volume": 52079.0}, {"date": "2024-05-30", "close": 258.85, "volume": 201410.0}, {"date": "2024-05-31", "close": 130.0, "volume": 96040.0}, {"date": "2024-06-03", "close": 138.49, "volume": 43270.0}, {"date": "2024-06-04", "close": 184.64, "volume": 42570.0}, {"date": "2024-06-05", "close": 31.64, "volume": 332473.0}, {"date": "2024-06-06", "close": 47.14, "volume": 708187.0}, {"date": "2024-06-07", "close": 24.5, "volume": 511788.0}, {"date": "2024-06-10", "close": 17.75, "volume": 675755.0}, {"date": "2024-06-11", "close": 17.25, "volume": 364442.0}, {"date": "2024-06-12", "close": 16.86, "volume": 296033.0}, {"date": "2024-06-13", "close": 17.0, "volume": 147727.0}, {"date": "2024-06-14", "close": 16.47, "volume": 116839.0}, {"date": "2024-06-17", "close": 16.0, "volume": 90618.0}, {"date": "2024-06-18", "close": 19.0, "volume": 630491.0}, {"date": "2024-06-20", "close": 17.99, "volume": 155849.0}, {"date": "2024-06-21", "close": 16.0, "volume": 114409.0}, {"date": "2024-06-24", "close": 15.36, "volume": 115963.0}, {"date": "2024-06-25", "close": 13.97, "volume": 107689.0}, {"date": "2024-06-26", "close": 13.19, "volume": 65156.0}, {"date": "2024-06-27", "close": 13.8, "volume": 189674.0}, {"date": "2024-06-28", "close": 10.5, "volume": 205217.0}, {"date": "2024-07-01", "close": 11.18, "volume": 167997.0}, {"date": "2024-07-02", "close": 10.31, "volume": 148501.0}, {"date": "2024-07-03", "close": 10.2, "volume": 67329.0}, {"date": "2024-07-05", "close": 10.29, "volume": 189630.0}, {"date": "2024-07-08", "close": 9.86, "volume": 125663.0}, {"date": "2024-07-09", "close": 9.01, "volume": 177048.0}, {"date": "2024-07-10", "close": 8.63, "volume": 146106.0}, {"date": "2024-07-11", "close": 9.81, "volume": 504186.0}, {"date": "2024-07-12", "close": 18.41, "volume": 7172167.0}, {"date": "2024-07-15", "close": 15.35, "volume": 824445.0}, {"date": "2024-07-16", "close": 26.0, "volume": 5637753.0}, {"date": "2024-07-17", "close": 26.41, "volume": 2766417.0}, {"date": "2024-07-18", "close": 25.01, "volume": 687715.0}, {"date": "2024-07-19", "close": 18.92, "volume": 559812.0}, {"date": "2024-07-22", "close": 18.35, "volume": 359271.0}, {"date": "2024-07-23", "close": 16.18, "volume": 300528.0}, {"date": "2024-07-24", "close": 16.06, "volume": 283283.0}, {"date": "2024-07-25", "close": 17.6, "volume": 245741.0}, {"date": "2024-07-26", "close": 17.33, "volume": 215142.0}, {"date": "2024-07-29", "close": 17.06, "volume": 72882.0}, {"date": "2024-07-30", "close": 15.84, "volume": 122566.0}, {"date": "2024-07-31", "close": 16.08, "volume": 64150.0}, {"date": "2024-08-01", "close": 14.97, "volume": 96850.0}, {"date": "2024-08-02", "close": 13.56, "volume": 93985.0}, {"date": "2024-08-05", "close": 11.53, "volume": 107214.0}, {"date": "2024-08-06", "close": 11.34, "volume": 165015.0}, {"date": "2024-08-07", "close": 12.58, "volume": 533490.0}, {"date": "2024-08-08", "close": 12.53, "volume": 192789.0}, {"date": "2024-08-09", "close": 12.27, "volume": 141047.0}, {"date": "2024-08-12", "close": 12.59, "volume": 48182.0}, {"date": "2024-08-13", "close": 12.48, "volume": 69833.0}, {"date": "2024-08-14", "close": 12.68, "volume": 73801.0}, {"date": "2024-08-15", "close": 12.59, "volume": 95747.0}, {"date": "2024-08-16", "close": 12.04, "volume": 148391.0}, {"date": "2024-08-19", "close": 12.51, "volume": 125127.0}, {"date": "2024-08-20", "close": 11.81, "volume": 126928.0}, {"date": "2024-08-21", "close": 11.72, "volume": 136972.0}, {"date": "2024-08-22", "close": 11.55, "volume": 133721.0}, {"date": "2024-08-23", "close": 11.5, "volume": 133669.0}, {"date": "2024-08-26", "close": 10.68, "volume": 147112.0}, {"date": "2024-08-27", "close": 10.62, "volume": 58834.0}, {"date": "2024-08-28", "close": 11.08, "volume": 226590.0}, {"date": "2024-08-29", "close": 10.6, "volume": 68949.0}, {"date": "2024-08-30", "close": 10.56, "volume": 33080.0}, {"date": "2024-09-03", "close": 10.48, "volume": 35918.0}, {"date": "2024-09-04", "close": 11.13, "volume": 89006.0}, {"date": "2024-09-05", "close": 10.72, "volume": 49989.0}, {"date": "2024-09-06", "close": 10.46, "volume": 43304.0}, {"date": "2024-09-09", "close": 10.3, "volume": 24951.0}, {"date": "2024-09-10", "close": 10.36, "volume": 32450.0}, {"date": "2024-09-11", "close": 9.91, "volume": 49290.0}, {"date": "2024-09-12", "close": 10.36, "volume": 25415.0}, {"date": "2024-09-13", "close": 10.68, "volume": 42221.0}, {"date": "2024-09-16", "close": 10.47, "volume": 39873.0}, {"date": "2024-09-17", "close": 10.66, "volume": 20016.0}, {"date": "2024-09-18", "close": 10.19, "volume": 44219.0}, {"date": "2024-09-19", "close": 10.16, "volume": 40590.0}, {"date": "2024-09-20", "close": 10.3, "volume": 41138.0}, {"date": "2024-09-23", "close": 10.3, "volume": 20244.0}, {"date": "2024-09-24", "close": 10.02, "volume": 61224.0}, {"date": "2024-09-25", "close": 10.1, "volume": 33380.0}, {"date": "2024-09-26", "close": 10.21, "volume": 14401.0}, {"date": "2024-09-27", "close": 9.83, "volume": 36272.0}, {"date": "2024-09-30", "close": 9.57, "volume": 51950.0}, {"date": "2024-10-01", "close": 9.49, "volume": 29597.0}, {"date": "2024-10-02", "close": 9.41, "volume": 23912.0}, {"date": "2024-10-03", "close": 9.25, "volume": 24793.0}, {"date": "2024-10-04", "close": 9.14, "volume": 38396.0}, {"date": "2024-10-07", "close": 9.05, "volume": 24798.0}, {"date": "2024-10-08", "close": 8.88, "volume": 25907.0}, {"date": "2024-10-09", "close": 9.15, "volume": 26831.0}, {"date": "2024-10-10", "close": 8.9, "volume": 20181.0}, {"date": "2024-10-11", "close": 8.85, "volume": 18525.0}, {"date": "2024-10-14", "close": 8.55, "volume": 28335.0}, {"date": "2024-10-15", "close": 8.73, "volume": 29424.0}, {"date": "2024-10-16", "close": 8.57, "volume": 29891.0}, {"date": "2024-10-17", "close": 8.61, "volume": 25798.0}, {"date": "2024-10-18", "close": 8.405, "volume": 28615.0}, {"date": "2024-10-21", "close": 8.11, "volume": 32258.0}, {"date": "2024-10-22", "close": 8.45, "volume": 18767.0}, {"date": "2024-10-23", "close": 8.25, "volume": 17145.0}, {"date": "2024-10-24", "close": 7.85, "volume": 50307.0}, {"date": "2024-10-25", "close": 7.9084, "volume": 19492.0}, {"date": "2024-10-28", "close": 7.88, "volume": 23253.0}, {"date": "2024-10-29", "close": 7.85, "volume": 16116.0}, {"date": "2024-10-30", "close": 7.63, "volume": 24750.0}, {"date": "2024-10-31", "close": 7.11, "volume": 27991.0}, {"date": "2024-11-01", "close": 7.23, "volume": 91194.0}, {"date": "2024-11-04", "close": 7.6789, "volume": 29747.0}, {"date": "2024-11-05", "close": 7.61, "volume": 15748.0}, {"date": "2024-11-06", "close": 7.18, "volume": 31822.0}, {"date": "2024-11-07", "close": 7.67, "volume": 16743.0}, {"date": "2024-11-08", "close": 7.6, "volume": 20821.0}, {"date": "2024-11-11", "close": 7.03, "volume": 36910.0}, {"date": "2024-11-12", "close": 7.28, "volume": 23112.0}, {"date": "2024-11-13", "close": 7.36, "volume": 27417.0}, {"date": "2024-11-14", "close": 6.17, "volume": 205173.0}, {"date": "2024-11-15", "close": 6.2, "volume": 37541.0}, {"date": "2024-11-18", "close": 6.01, "volume": 36224.0}, {"date": "2024-11-19", "close": 6.41, "volume": 19015.0}, {"date": "2024-11-20", "close": 6.15, "volume": 18042.0}, {"date": "2024-11-21", "close": 6.22, "volume": 16727.0}, {"date": "2024-11-22", "close": 6.16, "volume": 18714.0}, {"date": "2024-11-25", "close": 6.96, "volume": 56021.0}, {"date": "2024-11-26", "close": 7.22, "volume": 66210.0}, {"date": "2024-11-27", "close": 7.22, "volume": 24778.0}, {"date": "2024-11-29", "close": 7.39, "volume": 12857.0}, {"date": "2024-12-02", "close": 13.1, "volume": 1100933.0}, {"date": "2024-12-03", "close": 9.8, "volume": 498141.0}, {"date": "2024-12-04", "close": 9.98, "volume": 196667.0}, {"date": "2024-12-05", "close": 9.1, "volume": 80717.0}, {"date": "2024-12-06", "close": 10.0613, "volume": 103396.0}, {"date": "2024-12-09", "close": 10.34, "volume": 80631.0}, {"date": "2024-12-10", "close": 10.02, "volume": 27845.0}, {"date": "2024-12-11", "close": 10.11, "volume": 35516.0}, {"date": "2024-12-12", "close": 9.87, "volume": 24849.0}, {"date": "2024-12-13", "close": 9.78, "volume": 46523.0}, {"date": "2024-12-16", "close": 9.89, "volume": 40634.0}, {"date": "2024-12-17", "close": 10.2, "volume": 40635.0}, {"date": "2024-12-18", "close": 10.07, "volume": 46855.0}, {"date": "2024-12-19", "close": 9.94, "volume": 27973.0}, {"date": "2024-12-20", "close": 10.18, "volume": 34861.0}, {"date": "2024-12-23", "close": 10.05, "volume": 10596.0}, {"date": "2024-12-24", "close": 10.33, "volume": 11071.0}, {"date": "2024-12-26", "close": 10.4144, "volume": 18085.0}, {"date": "2024-12-27", "close": 10.23, "volume": 24452.0}, {"date": "2024-12-30", "close": 10.01, "volume": 30616.0}, {"date": "2024-12-31", "close": 10.7, "volume": 63418.0}, {"date": "2025-01-02", "close": 10.76, "volume": 28960.0}, {"date": "2025-01-03", "close": 10.67, "volume": 27000.0}, {"date": "2025-01-06", "close": 11.05, "volume": 37847.0}, {"date": "2025-01-07", "close": 10.79, "volume": 16805.0}, {"date": "2025-01-08", "close": 10.09, "volume": 28489.0}, {"date": "2025-01-10", "close": 10.04, "volume": 20618.0}, {"date": "2025-01-13", "close": 9.79, "volume": 12298.0}, {"date": "2025-01-14", "close": 9.53, "volume": 10638.0}, {"date": "2025-01-15", "close": 10.17, "volume": 21315.0}, {"date": "2025-01-16", "close": 10.45, "volume": 16238.0}, {"date": "2025-01-17", "close": 10.3, "volume": 10622.0}, {"date": "2025-01-21", "close": 10.02, "volume": 15227.0}, {"date": "2025-01-22", "close": 10.05, "volume": 16248.0}, {"date": "2025-01-23", "close": 9.78, "volume": 14388.0}, {"date": "2025-01-24", "close": 10.09, "volume": 12931.0}, {"date": "2025-01-27", "close": 9.94, "volume": 11469.0}, {"date": "2025-01-28", "close": 9.91, "volume": 3365.0}, {"date": "2025-01-29", "close": 9.97, "volume": 6545.0}, {"date": "2025-01-30", "close": 9.96, "volume": 40038.0}, {"date": "2025-01-31", "close": 9.92, "volume": 12306.0}, {"date": "2025-02-03", "close": 9.78, "volume": 5996.0}, {"date": "2025-02-04", "close": 9.7713, "volume": 20148.0}, {"date": "2025-02-05", "close": 9.43, "volume": 10121.0}, {"date": "2025-02-06", "close": 9.6, "volume": 14986.0}, {"date": "2025-02-07", "close": 9.6068, "volume": 11562.0}, {"date": "2025-02-10", "close": 9.8717, "volume": 6904.0}, {"date": "2025-02-11", "close": 9.48, "volume": 7750.0}, {"date": "2025-02-12", "close": 9.452, "volume": 9732.0}, {"date": "2025-02-13", "close": 9.45, "volume": 11208.0}, {"date": "2025-02-14", "close": 9.5185, "volume": 5699.0}, {"date": "2025-02-18", "close": 9.7, "volume": 10748.0}, {"date": "2025-02-19", "close": 9.7261, "volume": 8012.0}, {"date": "2025-02-20", "close": 9.89, "volume": 8697.0}, {"date": "2025-02-21", "close": 9.77, "volume": 7162.0}, {"date": "2025-02-24", "close": 9.95, "volume": 5395.0}, {"date": "2025-02-25", "close": 9.73, "volume": 6818.0}, {"date": "2025-02-26", "close": 9.72, "volume": 2210.0}, {"date": "2025-02-27", "close": 9.8078, "volume": 8007.0}, {"date": "2025-02-28", "close": 9.7, "volume": 3183.0}, {"date": "2025-03-03", "close": 9.4, "volume": 8569.0}, {"date": "2025-03-04", "close": 9.485, "volume": 6445.0}, {"date": "2025-03-05", "close": 9.4528, "volume": 5541.0}, {"date": "2025-03-06", "close": 9.44, "volume": 4130.0}, {"date": "2025-03-07", "close": 9.64, "volume": 7436.0}, {"date": "2025-03-10", "close": 9.295, "volume": 4263.0}, {"date": "2025-03-11", "close": 9.36, "volume": 4751.0}, {"date": "2025-03-12", "close": 9.2567, "volume": 3287.0}, {"date": "2025-03-13", "close": 9.3, "volume": 4572.0}, {"date": "2025-03-14", "close": 8.98, "volume": 8119.0}, {"date": "2025-03-17", "close": 9.01, "volume": 15373.0}, {"date": "2025-03-18", "close": 9.0, "volume": 15418.0}, {"date": "2025-03-19", "close": 9.27, "volume": 52099.0}, {"date": "2025-03-20", "close": 9.175, "volume": 8875.0}, {"date": "2025-03-21", "close": 9.57, "volume": 6479.0}, {"date": "2025-03-24", "close": 9.35, "volume": 5826.0}, {"date": "2025-03-25", "close": 9.4, "volume": 24076.0}, {"date": "2025-03-26", "close": 9.4291, "volume": 2205.0}, {"date": "2025-03-27", "close": 9.365, "volume": 10993.0}, {"date": "2025-03-28", "close": 9.11, "volume": 19332.0}, {"date": "2025-03-31", "close": 8.923, "volume": 7486.0}, {"date": "2025-04-01", "close": 8.86, "volume": 5487.0}, {"date": "2025-04-02", "close": 8.02, "volume": 18901.0}, {"date": "2025-04-03", "close": 8.11, "volume": 14288.0}, {"date": "2025-04-04", "close": 7.8951, "volume": 8351.0}, {"date": "2025-04-07", "close": 7.74, "volume": 38911.0}, {"date": "2025-04-08", "close": 7.635, "volume": 8301.0}, {"date": "2025-04-09", "close": 7.25, "volume": 26448.0}, {"date": "2025-04-10", "close": 7.0, "volume": 12051.0}, {"date": "2025-04-11", "close": 6.7801, "volume": 59422.0}, {"date": "2025-04-14", "close": 6.8, "volume": 21542.0}, {"date": "2025-04-15", "close": 6.69, "volume": 14997.0}, {"date": "2025-04-16", "close": 7.03, "volume": 14139.0}, {"date": "2025-04-17", "close": 6.8, "volume": 24637.0}, {"date": "2025-04-21", "close": 6.75, "volume": 10083.0}, {"date": "2025-04-22", "close": 6.79, "volume": 16719.0}, {"date": "2025-04-23", "close": 6.65, "volume": 26280.0}, {"date": "2025-04-24", "close": 6.79, "volume": 17223.0}, {"date": "2025-04-25", "close": 6.545, "volume": 18083.0}, {"date": "2025-04-28", "close": 6.52, "volume": 22476.0}, {"date": "2025-04-29", "close": 6.77, "volume": 38179.0}, {"date": "2025-04-30", "close": 6.93, "volume": 12704.0}, {"date": "2025-05-01", "close": 6.805, "volume": 17235.0}, {"date": "2025-05-02", "close": 7.005, "volume": 20633.0}, {"date": "2025-05-05", "close": 6.74, "volume": 14328.0}, {"date": "2025-05-06", "close": 6.59, "volume": 35750.0}, {"date": "2025-05-07", "close": 6.12, "volume": 28576.0}, {"date": "2025-05-08", "close": 6.4, "volume": 31021.0}, {"date": "2025-05-09", "close": 6.115, "volume": 24925.0}, {"date": "2025-05-12", "close": 6.4, "volume": 16752.0}, {"date": "2025-05-13", "close": 6.26, "volume": 24217.0}, {"date": "2025-05-14", "close": 6.1, "volume": 47256.0}, {"date": "2025-05-15", "close": 6.02, "volume": 29372.0}, {"date": "2025-05-16", "close": 6.19, "volume": 30117.0}, {"date": "2025-05-19", "close": 6.3, "volume": 40085.0}, {"date": "2025-05-20", "close": 6.79, "volume": 40401.0}, {"date": "2025-05-21", "close": 6.69, "volume": 24658.0}, {"date": "2025-05-22", "close": 7.0, "volume": 99323.0}, {"date": "2025-05-23", "close": 8.32, "volume": 145049.0}, {"date": "2025-05-27", "close": 7.91, "volume": 59338.0}, {"date": "2025-05-28", "close": 8.29, "volume": 53058.0}, {"date": "2025-05-29", "close": 8.27, "volume": 93552.0}, {"date": "2025-05-30", "close": 8.04, "volume": 36336.0}, {"date": "2025-06-02", "close": 8.3, "volume": 17221.0}, {"date": "2025-06-03", "close": 8.16, "volume": 24688.0}, {"date": "2025-06-04", "close": 8.0, "volume": 15511.0}, {"date": "2025-06-05", "close": 7.85, "volume": 6468.0}, {"date": "2025-06-06", "close": 7.92, "volume": 30478.0}, {"date": "2025-06-09", "close": 7.35, "volume": 21768.0}, {"date": "2025-06-10", "close": 7.56, "volume": 20251.0}, {"date": "2025-06-11", "close": 7.42, "volume": 9098.0}, {"date": "2025-06-12", "close": 7.15, "volume": 23854.0}, {"date": "2025-06-13", "close": 7.18, "volume": 5570.0}, {"date": "2025-06-16", "close": 7.05, "volume": 8610.0}, {"date": "2025-06-17", "close": 6.85, "volume": 9455.0}, {"date": "2025-06-18", "close": 7.09, "volume": 8143.0}, {"date": "2025-06-20", "close": 6.7, "volume": 9031.0}, {"date": "2025-06-23", "close": 6.17, "volume": 28627.0}, {"date": "2025-06-24", "close": 6.21, "volume": 16191.0}, {"date": "2025-06-25", "close": 6.37, "volume": 25163.0}, {"date": "2025-06-26", "close": 7.0, "volume": 20836.0}, {"date": "2025-06-27", "close": 6.83, "volume": 299765.0}, {"date": "2025-06-30", "close": 6.83, "volume": 21060.0}, {"date": "2025-07-01", "close": 7.31, "volume": 6815.0}, {"date": "2025-07-02", "close": 7.38, "volume": 13740.0}, {"date": "2025-07-03", "close": 7.51, "volume": 12287.0}, {"date": "2025-07-07", "close": 7.22, "volume": 11506.0}, {"date": "2025-07-08", "close": 7.18, "volume": 5905.0}, {"date": "2025-07-09", "close": 7.12, "volume": 5671.0}, {"date": "2025-07-10", "close": 7.12, "volume": 8020.0}, {"date": "2025-07-11", "close": 7.03, "volume": 9674.0}, {"date": "2025-07-14", "close": 6.83, "volume": 9303.0}, {"date": "2025-07-15", "close": 6.5, "volume": 11138.0}, {"date": "2025-07-16", "close": 6.8, "volume": 10337.0}, {"date": "2025-07-17", "close": 7.13, "volume": 6385.0}, {"date": "2025-07-18", "close": 6.77, "volume": 11215.0}, {"date": "2025-07-21", "close": 6.6, "volume": 33521.0}, {"date": "2025-07-22", "close": 6.55, "volume": 6563.0}, {"date": "2025-07-23", "close": 6.45, "volume": 20928.0}, {"date": "2025-07-24", "close": 6.39, "volume": 11454.0}, {"date": "2025-07-25", "close": 6.55, "volume": 6680.0}, {"date": "2025-07-28", "close": 6.3, "volume": 8281.0}, {"date": "2025-07-29", "close": 6.2, "volume": 16573.0}, {"date": "2025-07-30", "close": 6.12, "volume": 19431.0}, {"date": "2025-07-31", "close": 6.07, "volume": 15315.0}, {"date": "2025-08-01", "close": 6.21, "volume": 17879.0}, {"date": "2025-08-04", "close": 6.3, "volume": 6295.0}, {"date": "2025-08-05", "close": 6.26, "volume": 7388.0}, {"date": "2025-08-06", "close": 6.03, "volume": 4672.0}, {"date": "2025-08-07", "close": 5.98, "volume": 10332.0}, {"date": "2025-08-08", "close": 6.2, "volume": 17635.0}, {"date": "2025-08-11", "close": 6.27, "volume": 6893.0}, {"date": "2025-08-12", "close": 6.48, "volume": 16552.0}, {"date": "2025-08-13", "close": 6.41, "volume": 18950.0}, {"date": "2025-08-14", "close": 6.06, "volume": 26362.0}, {"date": "2025-08-15", "close": 6.12, "volume": 23531.0}, {"date": "2025-08-18", "close": 6.03, "volume": 12459.0}, {"date": "2025-08-19", "close": 5.81, "volume": 8015.0}, {"date": "2025-08-20", "close": 6.02, "volume": 8043.0}, {"date": "2025-08-21", "close": 5.71, "volume": 12205.0}, {"date": "2025-08-22", "close": 6.73, "volume": 38236.0}, {"date": "2025-08-25", "close": 6.48, "volume": 17948.0}, {"date": "2025-08-26", "close": 6.3, "volume": 6583.0}, {"date": "2025-08-27", "close": 6.44, "volume": 11118.0}, {"date": "2025-08-28", "close": 6.34, "volume": 3592.0}, {"date": "2025-08-29", "close": 6.49, "volume": 3269.0}, {"date": "2025-09-02", "close": 6.41, "volume": 8500.0}, {"date": "2025-09-03", "close": 6.25, "volume": 3175.0}, {"date": "2025-09-04", "close": 6.35, "volume": 5704.0}, {"date": "2025-09-05", "close": 6.34, "volume": 4536.0}, {"date": "2025-09-08", "close": 6.25, "volume": 17430.0}, {"date": "2025-09-09", "close": 6.17, "volume": 3910.0}, {"date": "2025-09-10", "close": 6.24, "volume": 12128.0}, {"date": "2025-09-11", "close": 6.62, "volume": 4390.0}, {"date": "2025-09-12", "close": 6.28, "volume": 18194.0}, {"date": "2025-09-15", "close": 6.24, "volume": 11207.0}, {"date": "2025-09-16", "close": 6.38, "volume": 6256.0}, {"date": "2025-09-17", "close": 6.26, "volume": 8942.0}, {"date": "2025-09-18", "close": 6.3, "volume": 4745.0}, {"date": "2025-09-19", "close": 6.3, "volume": 19147.0}, {"date": "2025-09-22", "close": 6.1, "volume": 9171.0}, {"date": "2025-09-23", "close": 6.03, "volume": 3453.0}, {"date": "2025-09-24", "close": 6.1, "volume": 8624.0}, {"date": "2025-09-25", "close": 5.95, "volume": 10769.0}, {"date": "2025-09-26", "close": 5.99, "volume": 9105.0}, {"date": "2025-09-29", "close": 4.94, "volume": 214296.0}, {"date": "2025-09-30", "close": 4.66, "volume": 75746.0}, {"date": "2025-10-01", "close": 4.68, "volume": 58543.0}, {"date": "2025-10-02", "close": 4.5, "volume": 294508.0}, {"date": "2025-10-03", "close": 4.41, "volume": 96190.0}, {"date": "2025-10-06", "close": 4.57, "volume": 65050.0}, {"date": "2025-10-07", "close": 4.63, "volume": 27497.0}, {"date": "2025-10-08", "close": 4.43, "volume": 28045.0}, {"date": "2025-10-09", "close": 4.41, "volume": 11639.0}, {"date": "2025-10-10", "close": 4.1, "volume": 23099.0}, {"date": "2025-10-13", "close": 4.26, "volume": 37557.0}, {"date": "2025-10-14", "close": 4.36, "volume": 9937.0}, {"date": "2025-10-15", "close": 4.1, "volume": 87373.0}, {"date": "2025-10-16", "close": 3.86, "volume": 99372.0}, {"date": "2025-10-17", "close": 3.78, "volume": 62636.0}, {"date": "2025-10-20", "close": 3.96, "volume": 55337.0}, {"date": "2025-10-21", "close": 3.78, "volume": 43910.0}, {"date": "2025-10-22", "close": 3.79, "volume": 28086.0}, {"date": "2025-10-23", "close": 3.57, "volume": 34631.0}, {"date": "2025-10-24", "close": 3.62, "volume": 61769.0}, {"date": "2025-10-27", "close": 3.52, "volume": 18343.0}, {"date": "2025-10-28", "close": 3.34, "volume": 51227.0}, {"date": "2025-10-29", "close": 3.26, "volume": 18337.0}, {"date": "2025-10-30", "close": 3.3, "volume": 49852.0}, {"date": "2025-10-31", "close": 3.39, "volume": 28885.0}, {"date": "2025-11-03", "close": 3.28, "volume": 5533594.0}, {"date": "2025-11-04", "close": 2.68, "volume": 283276.0}, {"date": "2025-11-05", "close": 2.77, "volume": 108418.0}, {"date": "2025-11-06", "close": 2.69, "volume": 32372.0}, {"date": "2025-11-07", "close": 3.09, "volume": 128184.0}, {"date": "2025-11-10", "close": 3.04, "volume": 36435.0}, {"date": "2025-11-11", "close": 3.2, "volume": 17563.0}, {"date": "2025-11-12", "close": 3.14, "volume": 22024.0}, {"date": "2025-11-13", "close": 3.2, "volume": 23342.0}, {"date": "2025-11-14", "close": 3.4, "volume": 14242.0}, {"date": "2025-11-17", "close": 3.18, "volume": 30332.0}, {"date": "2025-11-18", "close": 3.21, "volume": 22582.0}, {"date": "2025-11-19", "close": 3.15, "volume": 20643.0}, {"date": "2025-11-20", "close": 3.06, "volume": 26061.0}, {"date": "2025-11-21", "close": 3.29, "volume": 20521.0}, {"date": "2025-11-24", "close": 3.29, "volume": 24801.0}, {"date": "2025-11-25", "close": 3.47, "volume": 51892.0}, {"date": "2025-11-26", "close": 3.45, "volume": 24036.0}, {"date": "2025-11-28", "close": 3.38, "volume": 35823.0}, {"date": "2025-12-01", "close": 3.29, "volume": 12746.0}, {"date": "2025-12-02", "close": 3.01, "volume": 66152.0}, {"date": "2025-12-03", "close": 3.11, "volume": 27761.0}, {"date": "2025-12-04", "close": 3.02, "volume": 21994.0}, {"date": "2025-12-05", "close": 3.0, "volume": 25700.0}, {"date": "2025-12-08", "close": 3.0, "volume": 14242.0}, {"date": "2025-12-09", "close": 3.01, "volume": 7262.0}, {"date": "2025-12-10", "close": 3.05, "volume": 12949.0}, {"date": "2025-12-11", "close": 3.01, "volume": 30506.0}, {"date": "2025-12-12", "close": 2.93, "volume": 42649.0}, {"date": "2025-12-15", "close": 2.98, "volume": 54060.0}, {"date": "2025-12-16", "close": 2.73, "volume": 57114.0}, {"date": "2025-12-17", "close": 2.82, "volume": 55121.0}, {"date": "2025-12-18", "close": 2.77, "volume": 17487.0}, {"date": "2025-12-19", "close": 2.96, "volume": 27435.0}, {"date": "2025-12-22", "close": 2.7, "volume": 39965.0}, {"date": "2025-12-23", "close": 2.71, "volume": 16828.0}, {"date": "2025-12-24", "close": 2.73, "volume": 22683.0}, {"date": "2025-12-26", "close": 2.85, "volume": 26133.0}, {"date": "2025-12-29", "close": 2.84, "volume": 17254.0}, {"date": "2025-12-30", "close": 2.69, "volume": 34778.0}, {"date": "2025-12-31", "close": 2.73, "volume": 12149.0}, {"date": "2026-01-02", "close": 2.63, "volume": 49314.0}, {"date": "2026-01-05", "close": 2.65, "volume": 24694.0}, {"date": "2026-01-06", "close": 2.63, "volume": 39356.0}, {"date": "2026-01-07", "close": 2.64, "volume": 10224.0}, {"date": "2026-01-08", "close": 2.62, "volume": 14781.0}, {"date": "2026-01-09", "close": 2.77, "volume": 14908.0}, {"date": "2026-01-12", "close": 2.93, "volume": 34965.0}, {"date": "2026-01-13", "close": 2.83, "volume": 18109.0}, {"date": "2026-01-14", "close": 3.04, "volume": 27099.0}, {"date": "2026-01-15", "close": 3.07, "volume": 35322.0}, {"date": "2026-01-16", "close": 3.01, "volume": 9561.0}, {"date": "2026-01-20", "close": 2.84, "volume": 6513.0}, {"date": "2026-01-21", "close": 3.04, "volume": 10620.0}, {"date": "2026-01-22", "close": 3.0, "volume": 13458.0}, {"date": "2026-01-23", "close": 3.05, "volume": 4673.0}, {"date": "2026-01-26", "close": 2.86, "volume": 23222.0}, {"date": "2026-01-27", "close": 2.99, "volume": 22999.0}, {"date": "2026-01-28", "close": 2.87, "volume": 7850.0}, {"date": "2026-01-29", "close": 2.87, "volume": 8939.0}, {"date": "2026-01-30", "close": 2.96, "volume": 17058.0}, {"date": "2026-02-02", "close": 2.99, "volume": 20866.0}, {"date": "2026-02-03", "close": 2.87, "volume": 14316.0}, {"date": "2026-02-04", "close": 2.73, "volume": 53131.0}, {"date": "2026-02-05", "close": 2.5, "volume": 17042.0}, {"date": "2026-02-06", "close": 2.49, "volume": 87995.0}, {"date": "2026-02-09", "close": 2.57, "volume": 22695.0}, {"date": "2026-02-10", "close": 2.54, "volume": 6871.0}, {"date": "2026-02-11", "close": 2.45, "volume": 12189.0}, {"date": "2026-02-12", "close": 2.39, "volume": 14731.0}, {"date": "2026-02-13", "close": 2.44, "volume": 7765.0}, {"date": "2026-02-17", "close": 2.38, "volume": 22238.0}, {"date": "2026-02-18", "close": 2.4, "volume": 14021.0}, {"date": "2026-02-19", "close": 2.47, "volume": 6829.0}, {"date": "2026-02-20", "close": 2.58, "volume": 31436.0}, {"date": "2026-02-23", "close": 2.45, "volume": 2744.0}, {"date": "2026-02-24", "close": 2.56, "volume": 7663.0}, {"date": "2026-02-25", "close": 2.6, "volume": 8528.0}, {"date": "2026-02-26", "close": 2.57, "volume": 9158.0}, {"date": "2026-02-27", "close": 2.52, "volume": 7877.0}, {"date": "2026-03-02", "close": 2.5, "volume": 18860.0}, {"date": "2026-03-03", "close": 2.51, "volume": 8984.0}, {"date": "2026-03-04", "close": 2.62, "volume": 17764.0}, {"date": "2026-03-05", "close": 2.62, "volume": 15983.0}, {"date": "2026-03-06", "close": 2.68, "volume": 7043.0}, {"date": "2026-03-09", "close": 2.72, "volume": 22724.0}, {"date": "2026-03-10", "close": 2.58, "volume": 7278.0}, {"date": "2026-03-11", "close": 2.59, "volume": 10049.0}, {"date": "2026-03-12", "close": 2.49, "volume": 9134.0}, {"date": "2026-03-13", "close": 2.56, "volume": 8673.0}, {"date": "2026-03-16", "close": 2.59, "volume": 5039.0}, {"date": "2026-03-17", "close": 2.6, "volume": 4465.0}, {"date": "2026-03-18", "close": 2.85, "volume": 93995.0}, {"date": "2026-03-19", "close": 2.92, "volume": 37729.0}, {"date": "2026-03-20", "close": 2.73, "volume": 37471.0}, {"date": "2026-03-23", "close": 2.87, "volume": 19884.0}, {"date": "2026-03-24", "close": 2.97, "volume": 7154.0}, {"date": "2026-03-25", "close": 3.03, "volume": 21904.0}, {"date": "2026-03-26", "close": 3.52, "volume": 78471.0}, {"date": "2026-03-27", "close": 3.46, "volume": 61126.0}, {"date": "2026-03-30", "close": 3.28, "volume": 25749.0}, {"date": "2026-03-31", "close": 3.3, "volume": 12528.0}, {"date": "2026-04-01", "close": 3.12, "volume": 30800.0}, {"date": "2026-04-02", "close": 3.09, "volume": 16520.0}, {"date": "2026-04-06", "close": 3.09, "volume": 18153.0}, {"date": "2026-04-07", "close": 3.11, "volume": 4779.0}, {"date": "2026-04-08", "close": 3.33, "volume": 17212.0}, {"date": "2026-04-09", "close": 3.36, "volume": 15131.0}, {"date": "2026-04-10", "close": 3.4, "volume": 12192.0}, {"date": "2026-04-13", "close": 3.44, "volume": 28725.0}, {"date": "2026-04-14", "close": 3.75, "volume": 43811.0}, {"date": "2026-04-15", "close": 3.72, "volume": 46871.0}, {"date": "2026-04-16", "close": 3.72, "volume": 10040.0}, {"date": "2026-04-17", "close": 3.69, "volume": 15964.0}, {"date": "2026-04-20", "close": 3.69, "volume": null}, {"date": "2026-04-21", "close": 3.66, "volume": 13978.0}, {"date": "2026-04-22", "close": 3.6, "volume": 22848.0}, {"date": "2026-04-23", "close": 3.6, "volume": 13439.0}, {"date": "2026-04-24", "close": 3.65, "volume": 20392.0}, {"date": "2026-04-27", "close": 3.55, "volume": 10614.0}, {"date": "2026-04-28", "close": 3.68, "volume": 14928.0}, {"date": "2026-04-29", "close": 3.59, "volume": 8937.0}, {"date": "2026-04-30", "close": 3.57, "volume": 5253.0}, {"date": "2026-05-01", "close": 3.42, "volume": 12394.0}, {"date": "2026-05-04", "close": 3.32, "volume": 9229.0}, {"date": "2026-05-05", "close": 3.25, "volume": 30811.0}, {"date": "2026-05-06", "close": 3.27, "volume": 27455.0}, {"date": "2026-05-07", "close": 3.27, "volume": 8029.0}, {"date": "2026-05-08", "close": 3.4, "volume": 40493.0}, {"date": "2026-05-11", "close": 3.41, "volume": 37587.0}, {"date": "2026-05-12", "close": 3.58, "volume": 47548.0}, {"date": "2026-05-13", "close": 3.37, "volume": 24273.0}, {"date": "2026-05-14", "close": 3.36, "volume": 12212.0}, {"date": "2026-05-15", "close": 3.4, "volume": 19948.0}, {"date": "2026-05-18", "close": 3.3, "volume": 16641.0}, {"date": "2026-05-19", "close": 3.27, "volume": 10451.0}, {"date": "2026-05-20", "close": 3.3, "volume": 14460.0}, {"date": "2026-05-21", "close": 3.28, "volume": 9282.0}, {"date": "2026-05-22", "close": 3.1, "volume": 8769.0}, {"date": "2026-05-26", "close": 3.11, "volume": 11652.0}, {"date": "2026-05-27", "close": 2.83, "volume": 62059.0}, {"date": "2026-05-28", "close": 2.89, "volume": 46731.0}, {"date": "2026-05-29", "close": 2.97, "volume": 23774.0}, {"date": "2026-06-01", "close": 2.99, "volume": 16937.0}, {"date": "2026-06-02", "close": 3.04, "volume": 8711.0}, {"date": "2026-06-03", "close": 2.88, "volume": 19407.0}, {"date": "2026-06-04", "close": 2.89, "volume": 7271.0}, {"date": "2026-06-05", "close": 2.85, "volume": 14819.0}, {"date": "2026-06-08", "close": 2.85, "volume": 7452.0}, {"date": "2026-06-09", "close": 2.89, "volume": 10078.0}, {"date": "2026-06-10", "close": 2.85, "volume": 12942.0}, {"date": "2026-06-11", "close": 2.93, "volume": 12162.0}, {"date": "2026-06-12", "close": 2.98, "volume": 2803.0}, {"date": "2026-06-15", "close": 3.16, "volume": 16808.0}, {"date": "2026-06-16", "close": 3.36, "volume": 23495.0}, {"date": "2026-06-17", "close": 3.14, "volume": 12451140.0}, {"date": "2026-06-18", "close": 3.57, "volume": 10511440.0}, {"date": "2026-06-22", "close": 3.49, "volume": 565210.0}, {"date": "2026-06-23", "close": 3.7, "volume": 288237.0}, {"date": "2026-06-24", "close": 4.02, "volume": 431211.0}, {"date": "2026-06-25", "close": 3.98, "volume": 115803.0}, {"date": "2026-06-26", "close": 3.82, "volume": 339201.0}, {"date": "2026-06-29", "close": 3.45, "volume": 77657.0}, {"date": "2026-06-30", "close": 3.36, "volume": 61265.0}, {"date": "2026-07-01", "close": 3.85, "volume": 114300.0}, {"date": "2026-07-02", "close": 3.64, "volume": 69282.0}, {"date": "2026-07-06", "close": 3.65, "volume": 34410.0}, {"date": "2026-07-07", "close": 3.46, "volume": 25795.0}, {"date": "2026-07-08", "close": 3.31, "volume": 23403.0}, {"date": "2026-07-09", "close": 3.26, "volume": 14684.0}, {"date": "2026-07-10", "close": 3.37, "volume": 59532.0}, {"date": "2026-07-13", "close": 3.41, "volume": 37624.0}, {"date": "2026-07-14", "close": 3.42, "volume": 42462.0}, {"date": "2026-07-15", "close": 3.18, "volume": 60455.0}, {"date": "2026-07-16", "close": 3.11, "volume": 45293.0}, {"date": "2026-07-17", "close": 3.08, "volume": 45326.0}, {"date": "2026-07-20", "close": 3.03, "volume": 19759.0}, {"date": "2026-07-21", "close": 3.1, "volume": 14291.0}, {"date": "2026-07-22", "close": 3.0, "volume": 20655.0}, {"date": "2026-07-23", "close": 2.9, "volume": 6628.0}, {"date": "2026-07-24", "close": 3.01, "volume": 12928.0}, {"date": "2026-07-27", "close": 3.13, "volume": 61096.0}, {"date": "2026-07-28", "close": 3.0, "volume": 74793.0}, {"date": "2026-07-29", "close": 2.9, "volume": 37476.0}, {"date": "2026-07-30", "close": 2.93, "volume": 34378.0}, {"date": "2026-07-31", "close": 2.94, "volume": 20662.0}, {"date": "2026-08-03", "close": 2.99, "volume": 20533.0}, {"date": "2026-08-04", "close": 2.89, "volume": 103189.0}, {"date": "2026-08-05", "close": 2.96, "volume": 30252.0}, {"date": "2026-08-06", "close": 2.94, "volume": 7336.0}, {"date": "2026-08-07", "close": 2.99, "volume": 8590.0}, {"date": "2026-08-10", "close": 2.95, "volume": 8273.0}, {"date": "2026-08-11", "close": 3.0, "volume": 13361.0}, {"date": "2026-08-12", "close": 3.42, "volume": 151663.0}, {"date": "2026-08-13", "close": 3.3, "volume": 24854.0}, {"date": "2026-08-14", "close": 3.28, "volume": 13463.0}, {"date": "2026-08-17", "close": 3.43, "volume": 25952.0}, {"date": "2026-08-18", "close": 3.27, "volume": 17216.0}, {"date": "2026-08-19", "close": 3.27, "volume": 14826.0}, {"date": "2026-08-20", "close": 3.19, "volume": 7635.0}, {"date": "2026-08-21", "close": 3.19, "volume": 14026.0}, {"date": "2026-08-24", "close": 3.21, "volume": 20669.0}, {"date": "2026-08-25", "close": 3.23, "volume": 19107.0}, {"date": "2026-08-26", "close": 3.07, "volume": 13570.0}, {"date": "2026-08-27", "close": 3.07, "volume": 60174.0}, {"date": "2026-08-28", "close": 3.05, "volume": 10119.0}, {"date": "2026-08-31", "close": 3.03, "volume": 6367.0}, {"date": "2026-09-01", "close": 3.12, "volume": 10720.0}, {"date": "2026-09-02", "close": 3.09, "volume": 3304.0}, {"date": "2026-09-03", "close": 3.13, "volume": 2554.0}, {"date": "2026-09-04", "close": 3.07, "volume": 7260.0}, {"date": "2026-09-08", "close": 3.0, "volume": 28770.0}, {"date": "2026-09-09", "close": 2.9348, "volume": 13619.0}, {"date": "2026-09-10", "close": 3.03, "volume": 50216.0}, {"date": "2026-09-11", "close": 3.38, "volume": 222284.0}, {"date": "2026-09-14", "close": 3.24, "volume": 46333.0}, {"date": "2026-09-15", "close": 3.1, "volume": 21998.0}, {"date": "2026-09-16", "close": 3.06, "volume": 9969.0}, {"date": "2026-09-17", "close": 3.09, "volume": 21327.0}, {"date": "2026-09-18", "close": 3.14, "volume": 16078.0}, {"date": "2026-09-21", "close": 3.15, "volume": 17934.0}, {"date": "2026-09-22", "close": 3.23, "volume": 17872.0}, {"date": "2026-09-23", "close": 3.02, "volume": 33438.0}, {"date": "2026-09-24", "close": 2.82, "volume": 67523.0}, {"date": "2026-09-25", "close": 2.9081, "volume": 22068.0}, {"date": "2026-09-28", "close": 2.87, "volume": 9567.0}, {"date": "2026-09-29", "close": 2.82, "volume": 11099.0}, {"date": "2026-09-30", "close": 2.86, "volume": 2916513.0}, {"date": "2026-10-01", "close": 2.91, "volume": 1022691.0}, {"date": "2026-10-02", "close": 2.99, "volume": 161796.0}, {"date": "2026-10-05", "close": 3.12, "volume": 199007.0}, {"date": "2026-10-06", "close": 3.05, "volume": 41172.0}, {"date": "2026-10-07", "close": 3.11, "volume": 45288.0}, {"date": "2026-10-08", "close": 2.94, "volume": 7763.0}], "refreshing": true}