{"ticker": "PSIG", "overview": {"name": "PS International Group Ltd. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PSIG", "has_prices": true, "as_of": "2026-09-22", "last": 4.47, "prev_close": 4.36, "change": 0.10999999999999943, "change_pct": 0.025229357798165004, "session_volume": 1863890.0, "vwap_5": 4.281574956796283, "vwap_20": 3.2485425154289675, "vwap_60": 2.3902881655901687, "vwap_250": 5.5712732611614015, "high_52w": 11.85, "low_52w": 1.08, "avg_volume_20": 1091761.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-043748", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "Chuanbiao Liao", "who_key": "Liao Chuanbiao", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liao Chuanbiao crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126131/0001213900-26-043748-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}, {"id": "13DG-0001213900-26-041763", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "Jing L. Liu", "who_key": "Liu Jing L", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liu Jing L crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2128147/0001213900-26-041763-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0001213900-26-041310", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "QuanYong Hou", "who_key": "Hou QuanYong", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Hou QuanYong crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126068/0001213900-26-041310-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001213900-26-041313", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "YuDian Liu", "who_key": "Liu YuDian", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liu YuDian crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2125588/0001213900-26-041313-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001213900-26-041303", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "Lijun Lu", "who_key": "Lu Lijun", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lu Lijun crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126171/0001213900-26-041303-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001213900-26-041306", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "PS International Group Ltd.", "who_key": "PS International Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PS International Group Ltd. crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1997201/0001213900-26-041306-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-043748", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "Chuanbiao Liao", "who_key": "Liao Chuanbiao", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liao Chuanbiao crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126131/0001213900-26-043748-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}, {"id": "13DG-0001213900-26-041763", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "Jing L. Liu", "who_key": "Liu Jing L", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liu Jing L crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2128147/0001213900-26-041763-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0001213900-26-041310", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "QuanYong Hou", "who_key": "Hou QuanYong", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Hou QuanYong crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126068/0001213900-26-041310-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001213900-26-041313", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "YuDian Liu", "who_key": "Liu YuDian", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liu YuDian crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2125588/0001213900-26-041313-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001213900-26-041303", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "Lijun Lu", "who_key": "Lu Lijun", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lu Lijun crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126171/0001213900-26-041303-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001213900-26-041306", "src": "13DG", "ticker": "PSIG", "cik": "1997201", "company": "PS International Group Ltd.", "company_raw": "PS International Group Ltd.", "who": "PS International Group Ltd.", "who_key": "PS International Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PS International Group Ltd. crosses 5% of PSIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1997201/0001213900-26-041306-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PS International Group Ltd. - Ordinary Shares", "new_value": "PS International Group Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001997201", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001997201", "applied": 1, "detected_at": "2026-10-27T02:34:40.686847"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PSIG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-23", "close": 78.56, "volume": 4378.0}, {"date": "2022-02-24", "close": 78.4, "volume": 89565.0}, {"date": "2022-02-25", "close": 78.64, "volume": 74062.0}, {"date": "2022-02-28", "close": 78.96, "volume": 897.0}, {"date": "2022-03-01", "close": 78.96, "volume": null}, {"date": "2022-03-02", "close": 78.88, "volume": 6891.0}, {"date": "2022-03-03", "close": 78.88, "volume": 13567.0}, {"date": "2022-03-04", "close": 78.92, "volume": 11527.0}, {"date": "2022-03-07", "close": 78.96, "volume": 188.0}, {"date": "2022-03-08", "close": 78.96, "volume": 25196.0}, {"date": "2022-03-09", "close": 79.04, "volume": 12705.0}, {"date": "2022-03-10", "close": 79.04, "volume": 6362.0}, {"date": "2022-03-11", "close": 79.04, "volume": 18292.0}, {"date": "2022-03-14", "close": 79.04, "volume": 2017.0}, {"date": "2022-03-15", "close": 79.04, "volume": 30946.0}, {"date": "2022-03-16", "close": 78.96, "volume": 2517.0}, {"date": "2022-03-17", "close": 78.96, "volume": 90.0}, {"date": "2022-03-18", "close": 78.96, "volume": 13626.0}, {"date": "2022-03-21", "close": 78.96, "volume": null}, {"date": "2022-03-22", "close": 78.96, "volume": null}, {"date": "2022-03-23", "close": 79.04, "volume": 957.0}, {"date": "2022-03-24", "close": 79.04, "volume": 182.0}, {"date": "2022-03-25", "close": 79.04, "volume": null}, {"date": "2022-03-28", "close": 78.8, "volume": 4931.0}, {"date": "2022-03-29", "close": 79.12, "volume": 316.0}, {"date": "2022-03-30", "close": 79.12, "volume": null}, {"date": "2022-03-31", "close": 79.04, "volume": 7589.0}, {"date": "2022-04-01", "close": 79.28, "volume": 266.0}, {"date": "2022-04-04", "close": 79.2, "volume": 163.0}, {"date": "2022-04-05", "close": 79.2, "volume": null}, {"date": "2022-04-06", "close": 79.2, "volume": 3238.0}, {"date": "2022-04-07", "close": 79.2, "volume": null}, {"date": "2022-04-08", "close": 79.2, "volume": null}, {"date": "2022-04-11", "close": 79.2, "volume": null}, {"date": "2022-04-12", "close": 79.2, "volume": 17706.0}, {"date": "2022-04-13", "close": 79.2, "volume": 2716.0}, {"date": "2022-04-14", "close": 79.2, "volume": 125.0}, {"date": "2022-04-18", "close": 79.2, "volume": null}, {"date": "2022-04-19", "close": 79.44, "volume": 1379.0}, {"date": "2022-04-20", "close": 79.52, "volume": 1250.0}, {"date": "2022-04-21", "close": 79.68, "volume": 763.0}, {"date": "2022-04-22", "close": 79.4736, "volume": 16.0}, {"date": "2022-04-25", "close": 79.4736, "volume": null}, {"date": "2022-04-26", "close": 79.4736, "volume": null}, {"date": "2022-04-27", "close": 79.52, "volume": 125.0}, {"date": "2022-04-28", "close": 79.52, "volume": 1275.0}, {"date": "2022-04-29", "close": 79.52, "volume": null}, {"date": "2022-05-02", "close": 79.6, "volume": 2513.0}, {"date": "2022-05-03", "close": 79.52, "volume": 44749.0}, {"date": "2022-05-04", "close": 79.52, "volume": 6471.0}, {"date": "2022-05-05", "close": 79.52, "volume": null}, {"date": "2022-05-06", "close": 79.52, "volume": null}, {"date": "2022-05-09", "close": 79.52, "volume": 1250.0}, {"date": "2022-05-10", "close": 79.52, "volume": null}, {"date": "2022-05-11", "close": 79.44, "volume": 125.0}, {"date": "2022-05-12", "close": 79.36, "volume": 26250.0}, {"date": "2022-05-13", "close": 79.12, "volume": 10292.0}, {"date": "2022-05-16", "close": 79.2, "volume": 1250.0}, {"date": "2022-05-17", "close": 79.2, "volume": null}, {"date": "2022-05-18", "close": 79.2, "volume": null}, {"date": "2022-05-19", "close": 79.2, "volume": null}, {"date": "2022-05-20", "close": 79.1344, "volume": 188.0}, {"date": "2022-05-23", "close": 79.1344, "volume": null}, {"date": "2022-05-24", "close": 79.1344, "volume": null}, {"date": "2022-05-25", "close": 79.2, "volume": 181.0}, {"date": "2022-05-26", "close": 79.2, "volume": null}, {"date": "2022-05-27", "close": 79.44, "volume": 38.0}, {"date": "2022-05-31", "close": 79.44, "volume": null}, {"date": "2022-06-01", "close": 79.44, "volume": null}, {"date": "2022-06-02", "close": 79.44, "volume": null}, {"date": "2022-06-03", "close": 79.44, "volume": null}, {"date": "2022-06-06", "close": 79.44, "volume": null}, {"date": "2022-06-07", "close": 79.44, "volume": null}, {"date": "2022-06-08", "close": 79.44, "volume": null}, {"date": "2022-06-09", "close": 79.44, "volume": null}, {"date": "2022-06-10", "close": 79.44, "volume": null}, {"date": "2022-06-13", "close": 79.44, "volume": 175.0}, {"date": "2022-06-14", "close": 79.44, "volume": null}, {"date": "2022-06-15", "close": 79.44, "volume": 150.0}, {"date": "2022-06-16", "close": 79.44, "volume": null}, {"date": "2022-06-17", "close": 79.44, "volume": null}, {"date": "2022-06-21", "close": 79.44, "volume": null}, {"date": "2022-06-22", "close": 79.28, "volume": 13.0}, {"date": "2022-06-23", "close": 79.28, "volume": null}, {"date": "2022-06-24", "close": 79.28, "volume": null}, {"date": "2022-06-27", "close": 79.28, "volume": null}, {"date": "2022-06-28", "close": 79.52, "volume": 314.0}, {"date": "2022-06-29", "close": 79.52, "volume": null}, {"date": "2022-06-30", "close": 79.52, "volume": null}, {"date": "2022-07-01", "close": 79.52, "volume": null}, {"date": "2022-07-05", "close": 79.44, "volume": 34.0}, {"date": "2022-07-06", "close": 79.44, "volume": null}, {"date": "2022-07-07", "close": 79.44, "volume": 210.0}, {"date": "2022-07-08", "close": 79.44, "volume": 263.0}, {"date": "2022-07-11", "close": 79.44, "volume": null}, {"date": "2022-07-12", "close": 79.52, "volume": 15.0}, {"date": "2022-07-13", "close": 79.52, "volume": 36633.0}, {"date": "2022-07-14", "close": 79.52, "volume": null}, {"date": "2022-07-15", "close": 79.52, "volume": 250.0}, {"date": "2022-07-18", "close": 79.52, "volume": null}, {"date": "2022-07-19", "close": 79.52, "volume": null}, {"date": "2022-07-20", "close": 79.52, "volume": null}, {"date": "2022-07-21", "close": 79.52, "volume": null}, {"date": "2022-07-22", "close": 79.52, "volume": null}, {"date": "2022-07-25", "close": 79.52, "volume": null}, {"date": "2022-07-26", "close": 79.52, "volume": null}, {"date": "2022-07-27", "close": 79.76, "volume": 125.0}, {"date": "2022-07-28", "close": 79.76, "volume": null}, {"date": "2022-07-29", "close": 79.76, "volume": null}, {"date": "2022-08-01", "close": 79.76, "volume": null}, {"date": "2022-08-02", "close": 79.9192, "volume": 19.0}, {"date": "2022-08-03", "close": 79.9192, "volume": null}, {"date": "2022-08-04", "close": 79.92, "volume": 2938.0}, {"date": "2022-08-05", "close": 79.92, "volume": 1263.0}, {"date": "2022-08-08", "close": 79.92, "volume": null}, {"date": "2022-08-09", "close": 79.84, "volume": 9934.0}, {"date": "2022-08-10", "close": 79.92, "volume": 50.0}, {"date": "2022-08-11", "close": 79.92, "volume": null}, {"date": "2022-08-12", "close": 79.92, "volume": null}, {"date": "2022-08-15", "close": 79.84, "volume": 843.0}, {"date": "2022-08-16", "close": 79.84, "volume": 14.0}, {"date": "2022-08-17", "close": 79.84, "volume": null}, {"date": "2022-08-18", "close": 79.84, "volume": null}, {"date": "2022-08-19", "close": 79.84, "volume": null}, {"date": "2022-08-22", "close": 79.84, "volume": null}, {"date": "2022-08-23", "close": 79.84, "volume": null}, {"date": "2022-08-24", "close": 79.84, "volume": null}, {"date": "2022-08-25", "close": 80.0, "volume": 375.0}, {"date": "2022-08-26", "close": 80.0, "volume": 2759.0}, {"date": "2022-08-29", "close": 80.32, "volume": 2537.0}, {"date": "2022-08-30", "close": 80.32, "volume": null}, {"date": "2022-08-31", "close": 80.32, "volume": null}, {"date": "2022-09-01", "close": 80.32, "volume": null}, {"date": "2022-09-02", "close": 80.32, "volume": null}, {"date": "2022-09-06", "close": 80.16, "volume": 72.0}, {"date": "2022-09-07", "close": 80.08, "volume": 2740.0}, {"date": "2022-09-08", "close": 80.32, "volume": 76.0}, {"date": "2022-09-09", "close": 80.1888, "volume": 251.0}, {"date": "2022-09-12", "close": 80.1888, "volume": null}, {"date": "2022-09-13", "close": 80.1888, "volume": null}, {"date": "2022-09-14", "close": 80.16, "volume": 4376.0}, {"date": "2022-09-15", "close": 80.16, "volume": null}, {"date": "2022-09-16", "close": 80.16, "volume": null}, {"date": "2022-09-19", "close": 80.8, "volume": 161.0}, {"date": "2022-09-20", "close": 80.8, "volume": null}, {"date": "2022-09-21", "close": 80.8, "volume": null}, {"date": "2022-09-22", "close": 80.8, "volume": null}, {"date": "2022-09-23", "close": 80.32, "volume": 13.0}, {"date": "2022-09-26", "close": 80.32, "volume": 480.0}, {"date": "2022-09-27", "close": 80.32, "volume": null}, {"date": "2022-09-28", "close": 80.32, "volume": 1020.0}, {"date": "2022-09-29", "close": 80.4, "volume": 2088.0}, {"date": "2022-09-30", "close": 80.4, "volume": null}, {"date": "2022-10-03", "close": 80.4, "volume": null}, {"date": "2022-10-04", "close": 80.4, "volume": 52.0}, {"date": "2022-10-05", "close": 80.4, "volume": null}, {"date": "2022-10-06", "close": 80.48, "volume": 182.0}, {"date": "2022-10-07", "close": 80.48, "volume": null}, {"date": "2022-10-10", "close": 81.6072, "volume": 19.0}, {"date": "2022-10-11", "close": 81.6072, "volume": null}, {"date": "2022-10-12", "close": 81.6072, "volume": null}, {"date": "2022-10-13", "close": 81.6072, "volume": null}, {"date": "2022-10-14", "close": 81.6072, "volume": null}, {"date": "2022-10-17", "close": 81.6072, "volume": null}, {"date": "2022-10-18", "close": 80.64, "volume": 25.0}, {"date": "2022-10-19", "close": 80.72, "volume": 1431.0}, {"date": "2022-10-20", "close": 80.72, "volume": null}, {"date": "2022-10-21", "close": 80.64, "volume": 4951.0}, {"date": "2022-10-24", "close": 80.64, "volume": 87.0}, {"date": "2022-10-25", "close": 80.64, "volume": 23.0}, {"date": "2022-10-26", "close": 80.64, "volume": null}, {"date": "2022-10-27", "close": 80.64, "volume": null}, {"date": "2022-10-28", "close": 80.64, "volume": null}, {"date": "2022-10-31", "close": 80.64, "volume": 3772.0}, {"date": "2022-11-01", "close": 80.64, "volume": 13.0}, {"date": "2022-11-02", "close": 80.8, "volume": 814.0}, {"date": "2022-11-03", "close": 80.88, "volume": 5000.0}, {"date": "2022-11-04", "close": 80.88, "volume": null}, {"date": "2022-11-07", "close": 80.8, "volume": 180.0}, {"date": "2022-11-08", "close": 80.88, "volume": 7495.0}, {"date": "2022-11-09", "close": 80.88, "volume": 505.0}, {"date": "2022-11-10", "close": 81.04, "volume": 1175.0}, {"date": "2022-11-11", "close": 81.04, "volume": null}, {"date": "2022-11-14", "close": 81.08, "volume": 48524.0}, {"date": "2022-11-15", "close": 81.04, "volume": 269.0}, {"date": "2022-11-16", "close": 81.04, "volume": null}, {"date": "2022-11-17", "close": 81.04, "volume": 23.0}, {"date": "2022-11-18", "close": 81.04, "volume": null}, {"date": "2022-11-21", "close": 81.04, "volume": null}, {"date": "2022-11-22", "close": 81.2, "volume": 316.0}, {"date": "2022-11-23", "close": 81.28, "volume": 50.0}, {"date": "2022-11-25", "close": 81.28, "volume": null}, {"date": "2022-11-28", "close": 81.28, "volume": null}, {"date": "2022-11-29", "close": 81.36, "volume": 168.0}, {"date": "2022-11-30", "close": 81.36, "volume": null}, {"date": "2022-12-01", "close": 81.36, "volume": null}, {"date": "2022-12-02", "close": 81.36, "volume": 1252.0}, {"date": "2022-12-05", "close": 81.36, "volume": 15.0}, {"date": "2022-12-06", "close": 81.36, "volume": null}, {"date": "2022-12-07", "close": 81.36, "volume": null}, {"date": "2022-12-08", "close": 81.36, "volume": null}, {"date": "2022-12-09", "close": 81.36, "volume": null}, {"date": "2022-12-12", "close": 81.44, "volume": 119.0}, {"date": "2022-12-13", "close": 81.44, "volume": 38.0}, {"date": "2022-12-14", "close": 81.44, "volume": null}, {"date": "2022-12-15", "close": 81.44, "volume": 157.0}, {"date": "2022-12-16", "close": 81.36, "volume": 750.0}, {"date": "2022-12-19", "close": 81.36, "volume": null}, {"date": "2022-12-20", "close": 81.36, "volume": null}, {"date": "2022-12-21", "close": 81.36, "volume": null}, {"date": "2022-12-22", "close": 81.52, "volume": 266.0}, {"date": "2022-12-23", "close": 81.6, "volume": 1204.0}, {"date": "2022-12-27", "close": 81.6, "volume": 1150.0}, {"date": "2022-12-28", "close": 81.6, "volume": null}, {"date": "2022-12-29", "close": 81.6, "volume": 269.0}, {"date": "2022-12-30", "close": 81.6, "volume": null}, {"date": "2023-01-03", "close": 81.84, "volume": 1144.0}, {"date": "2023-01-04", "close": 81.84, "volume": null}, {"date": "2023-01-05", "close": 81.84, "volume": null}, {"date": "2023-01-06", "close": 81.92, "volume": 4238.0}, {"date": "2023-01-09", "close": 82.08, "volume": 5851.0}, {"date": "2023-01-10", "close": 82.12, "volume": 5592.0}, {"date": "2023-01-11", "close": 82.08, "volume": 592.0}, {"date": "2023-01-12", "close": 82.2464, "volume": 1389.0}, {"date": "2023-01-13", "close": 82.16, "volume": 567.0}, {"date": "2023-01-17", "close": 84.0, "volume": 3133.0}, {"date": "2023-01-18", "close": 82.88, "volume": 126.0}, {"date": "2023-01-19", "close": 82.4, "volume": 126.0}, {"date": "2023-01-20", "close": 82.4, "volume": null}, {"date": "2023-01-23", "close": 82.4, "volume": null}, {"date": "2023-01-24", "close": 83.2, "volume": 1418.0}, {"date": "2023-01-25", "close": 83.04, "volume": 13.0}, {"date": "2023-01-26", "close": 83.36, "volume": 136.0}, {"date": "2023-01-27", "close": 83.2, "volume": 10314.0}, {"date": "2023-01-30", "close": 83.2, "volume": null}, {"date": "2023-01-31", "close": 83.2, "volume": 138.0}, {"date": "2023-02-01", "close": 83.36, "volume": 2582.0}, {"date": "2023-02-02", "close": 83.36, "volume": null}, {"date": "2023-02-03", "close": 83.36, "volume": null}, {"date": "2023-02-06", "close": 83.36, "volume": null}, {"date": "2023-02-07", "close": 83.36, "volume": null}, {"date": "2023-02-08", "close": 83.36, "volume": null}, {"date": "2023-02-09", "close": 83.28, "volume": 13.0}, {"date": "2023-02-10", "close": 83.2, "volume": 125.0}, {"date": "2023-02-13", "close": 83.04, "volume": 100.0}, {"date": "2023-02-14", "close": 83.04, "volume": null}, {"date": "2023-02-15", "close": 83.04, "volume": null}, {"date": "2023-02-16", "close": 83.04, "volume": null}, {"date": "2023-02-17", "close": 83.04, "volume": null}, {"date": "2023-02-21", "close": 83.04, "volume": null}, {"date": "2023-02-22", "close": 83.04, "volume": 13.0}, {"date": "2023-02-23", "close": 83.04, "volume": 13.0}, {"date": "2023-02-24", "close": 83.36, "volume": 2589.0}, {"date": "2023-02-27", "close": 83.52, "volume": 200.0}, {"date": "2023-02-28", "close": 83.92, "volume": 3213.0}, {"date": "2023-03-01", "close": 83.76, "volume": 125.0}, {"date": "2023-03-02", "close": 83.76, "volume": null}, {"date": "2023-03-03", "close": 83.76, "volume": null}, {"date": "2023-03-06", "close": 84.0, "volume": 606.0}, {"date": "2023-03-07", "close": 83.68, "volume": 575.0}, {"date": "2023-03-08", "close": 83.76, "volume": 1150.0}, {"date": "2023-03-09", "close": 84.08, "volume": 2742.0}, {"date": "2023-03-10", "close": 84.16, "volume": 1393.0}, {"date": "2023-03-13", "close": 84.16, "volume": 3304.0}, {"date": "2023-03-14", "close": 83.9992, "volume": 2838.0}, {"date": "2023-03-15", "close": 83.7632, "volume": 1578.0}, {"date": "2023-03-16", "close": 84.0, "volume": 3119.0}, {"date": "2023-03-17", "close": 83.7608, "volume": 6253.0}, {"date": "2023-03-20", "close": 83.9376, "volume": 2664.0}, {"date": "2023-03-21", "close": 84.0, "volume": 559.0}, {"date": "2023-03-22", "close": 83.92, "volume": 54.0}, {"date": "2023-03-23", "close": 83.92, "volume": null}, {"date": "2023-03-24", "close": 83.92, "volume": 116.0}, {"date": "2023-03-27", "close": 84.0, "volume": 1632.0}, {"date": "2023-03-28", "close": 84.0, "volume": null}, {"date": "2023-03-29", "close": 84.0, "volume": null}, {"date": "2023-03-30", "close": 84.0, "volume": 13.0}, {"date": "2023-03-31", "close": 84.0, "volume": null}, {"date": "2023-04-03", "close": 84.0, "volume": null}, {"date": "2023-04-04", "close": 84.0, "volume": null}, {"date": "2023-04-05", "close": 84.0, "volume": 13.0}, {"date": "2023-04-06", "close": 84.0, "volume": 19.0}, {"date": "2023-04-10", "close": 84.0, "volume": null}, {"date": "2023-04-11", "close": 84.08, "volume": 189.0}, {"date": "2023-04-12", "close": 84.08, "volume": 72.0}, {"date": "2023-04-13", "close": 84.08, "volume": null}, {"date": "2023-04-14", "close": 84.16, "volume": 43.0}, {"date": "2023-04-17", "close": 84.16, "volume": null}, {"date": "2023-04-18", "close": 84.24, "volume": 34.0}, {"date": "2023-04-19", "close": 84.4, "volume": 1360.0}, {"date": "2023-04-20", "close": 84.4, "volume": null}, {"date": "2023-04-21", "close": 84.4, "volume": null}, {"date": "2023-04-24", "close": 84.4, "volume": null}, {"date": "2023-04-25", "close": 84.4, "volume": null}, {"date": "2023-04-26", "close": 84.88, "volume": 26.0}, {"date": "2023-04-27", "close": 84.88, "volume": 99.0}, {"date": "2023-04-28", "close": 84.88, "volume": null}, {"date": "2023-05-01", "close": 85.04, "volume": 176.0}, {"date": "2023-05-02", "close": 85.04, "volume": null}, {"date": "2023-05-03", "close": 85.04, "volume": null}, {"date": "2023-05-04", "close": 84.56, "volume": 315.0}, {"date": "2023-05-05", "close": 84.72, "volume": 234.0}, {"date": "2023-05-08", "close": 84.72, "volume": null}, {"date": "2023-05-09", "close": 84.72, "volume": null}, {"date": "2023-05-10", "close": 84.72, "volume": null}, {"date": "2023-05-11", "close": 84.72, "volume": null}, {"date": "2023-05-12", "close": 84.72, "volume": null}, {"date": "2023-05-15", "close": 84.56, "volume": 19.0}, {"date": "2023-05-16", "close": 84.56, "volume": null}, {"date": "2023-05-17", "close": 84.8, "volume": 188.0}, {"date": "2023-05-18", "close": 84.8, "volume": null}, {"date": "2023-05-19", "close": 84.96, "volume": 648.0}, {"date": "2023-05-22", "close": 84.96, "volume": null}, {"date": "2023-05-23", "close": 84.96, "volume": null}, {"date": "2023-05-24", "close": 85.8, "volume": 138.0}, {"date": "2023-05-25", "close": 85.8, "volume": null}, {"date": "2023-05-26", "close": 86.48, "volume": 225.0}, {"date": "2023-05-30", "close": 86.48, "volume": null}, {"date": "2023-05-31", "close": 86.48, "volume": null}, {"date": "2023-06-01", "close": 86.48, "volume": null}, {"date": "2023-06-02", "close": 86.48, "volume": null}, {"date": "2023-06-05", "close": 86.24, "volume": 1275.0}, {"date": "2023-06-06", "close": 86.24, "volume": null}, {"date": "2023-06-07", "close": 86.0, "volume": 13.0}, {"date": "2023-06-08", "close": 86.0, "volume": null}, {"date": "2023-06-09", "close": 86.0, "volume": null}, {"date": "2023-06-12", "close": 86.0, "volume": null}, {"date": "2023-06-13", "close": 86.0008, "volume": 275.0}, {"date": "2023-06-14", "close": 86.0008, "volume": null}, {"date": "2023-06-15", "close": 86.6392, "volume": 223.0}, {"date": "2023-06-16", "close": 86.6392, "volume": null}, {"date": "2023-06-20", "close": 86.6392, "volume": null}, {"date": "2023-06-21", "close": 86.6392, "volume": null}, {"date": "2023-06-22", "close": 87.0392, "volume": 89.0}, {"date": "2023-06-23", "close": 87.0392, "volume": null}, {"date": "2023-06-26", "close": 87.0392, "volume": null}, {"date": "2023-06-27", "close": 86.8112, "volume": 250.0}, {"date": "2023-06-28", "close": 86.8, "volume": 17.0}, {"date": "2023-06-29", "close": 86.72, "volume": 3713.0}, {"date": "2023-06-30", "close": 86.72, "volume": 1238.0}, {"date": "2023-07-03", "close": 86.72, "volume": null}, {"date": "2023-07-05", "close": 86.72, "volume": null}, {"date": "2023-07-06", "close": 86.72, "volume": null}, {"date": "2023-07-07", "close": 86.72, "volume": null}, {"date": "2023-07-10", "close": 86.72, "volume": null}, {"date": "2023-07-11", "close": 86.64, "volume": 1051.0}, {"date": "2023-07-12", "close": 86.8, "volume": 200.0}, {"date": "2023-07-13", "close": 88.0, "volume": 444.0}, {"date": "2023-07-14", "close": 88.0, "volume": 39.0}, {"date": "2023-07-17", "close": 87.92, "volume": 203.0}, {"date": "2023-07-18", "close": 87.76, "volume": 851.0}, {"date": "2023-07-19", "close": 87.12, "volume": 50.0}, {"date": "2023-07-20", "close": 87.1208, "volume": 395.0}, {"date": "2023-07-21", "close": 87.1208, "volume": null}, {"date": "2023-07-24", "close": 87.84, "volume": 13.0}, {"date": "2023-07-25", "close": 87.76, "volume": 1927.0}, {"date": "2023-07-26", "close": 87.76, "volume": null}, {"date": "2023-07-27", "close": 87.76, "volume": null}, {"date": "2023-07-28", "close": 87.92, "volume": 138.0}, {"date": "2023-07-31", "close": 87.52, "volume": 295.0}, {"date": "2023-08-01", "close": 87.52, "volume": null}, {"date": "2023-08-02", "close": 87.6008, "volume": 2045.0}, {"date": "2023-08-03", "close": 87.92, "volume": 2007.0}, {"date": "2023-08-04", "close": 87.92, "volume": null}, {"date": "2023-08-07", "close": 87.92, "volume": null}, {"date": "2023-08-08", "close": 87.92, "volume": null}, {"date": "2023-08-09", "close": 87.92, "volume": null}, {"date": "2023-08-10", "close": 87.92, "volume": null}, {"date": "2023-08-11", "close": 87.52, "volume": 15.0}, {"date": "2023-08-14", "close": 87.52, "volume": null}, {"date": "2023-08-15", "close": 87.52, "volume": 888.0}, {"date": "2023-08-16", "close": 87.52, "volume": null}, {"date": "2023-08-17", "close": 87.52, "volume": null}, {"date": "2023-08-18", "close": 87.52, "volume": null}, {"date": "2023-08-21", "close": 87.76, "volume": 92.0}, {"date": "2023-08-22", "close": 88.0, "volume": 1979.0}, {"date": "2023-08-23", "close": 88.0, "volume": 13.0}, {"date": "2023-08-24", "close": 88.3992, "volume": 32.0}, {"date": "2023-08-25", "close": 88.3992, "volume": null}, {"date": "2023-08-28", "close": 88.3992, "volume": null}, {"date": "2023-08-29", "close": 88.3992, "volume": null}, {"date": "2023-08-30", "close": 88.56, "volume": 118.0}, {"date": "2023-08-31", "close": 88.56, "volume": null}, {"date": "2023-09-01", "close": 88.56, "volume": null}, {"date": "2023-09-05", "close": 88.56, "volume": null}, {"date": "2023-09-06", "close": 88.56, "volume": null}, {"date": "2023-09-07", "close": 88.56, "volume": null}, {"date": "2023-09-08", "close": 88.56, "volume": null}, {"date": "2023-09-11", "close": 88.56, "volume": null}, {"date": "2023-09-12", "close": 88.3192, "volume": 789.0}, {"date": "2023-09-13", "close": 88.3192, "volume": null}, {"date": "2023-09-14", "close": 88.3192, "volume": null}, {"date": "2023-09-15", "close": 88.3192, "volume": null}, {"date": "2023-09-18", "close": 88.32, "volume": 827.0}, {"date": "2023-09-19", "close": 88.32, "volume": null}, {"date": "2023-09-20", "close": 88.8, "volume": 139.0}, {"date": "2023-09-21", "close": 88.7992, "volume": 238.0}, {"date": "2023-09-22", "close": 88.7992, "volume": null}, {"date": "2023-09-25", "close": 89.44, "volume": 13263.0}, {"date": "2023-09-26", "close": 89.44, "volume": 13.0}, {"date": "2023-09-27", "close": 95.6008, "volume": 249.0}, {"date": "2023-09-28", "close": 89.6, "volume": 250.0}, {"date": "2023-09-29", "close": 92.56, "volume": 233.0}, {"date": "2023-10-02", "close": 92.56, "volume": null}, {"date": "2023-10-03", "close": 90.0808, "volume": 795.0}, {"date": "2023-10-04", "close": 92.08, "volume": 294.0}, {"date": "2023-10-05", "close": 90.16, "volume": 40.0}, {"date": "2023-10-06", "close": 90.16, "volume": 29.0}, {"date": "2023-10-09", "close": 90.2384, "volume": 1371.0}, {"date": "2023-10-10", "close": 90.2384, "volume": null}, {"date": "2023-10-11", "close": 90.56, "volume": 6702.0}, {"date": "2023-10-12", "close": 92.8904, "volume": 258.0}, {"date": "2023-10-13", "close": 90.32, "volume": 784.0}, {"date": "2023-10-16", "close": 90.56, "volume": 55.0}, {"date": "2023-10-17", "close": 90.56, "volume": null}, {"date": "2023-10-18", "close": 90.56, "volume": null}, {"date": "2023-10-19", "close": 90.56, "volume": null}, {"date": "2023-10-20", "close": 90.56, "volume": null}, {"date": "2023-10-23", "close": 90.56, "volume": 13.0}, {"date": "2023-10-24", "close": 90.56, "volume": 25.0}, {"date": "2023-10-25", "close": 90.64, "volume": 5259.0}, {"date": "2023-10-26", "close": 90.64, "volume": 802.0}, {"date": "2023-10-27", "close": 90.64, "volume": null}, {"date": "2023-10-30", "close": 90.64, "volume": null}, {"date": "2023-10-31", "close": 90.4008, "volume": 165.0}, {"date": "2023-11-01", "close": 90.4008, "volume": null}, {"date": "2023-11-02", "close": 90.4008, "volume": null}, {"date": "2023-11-03", "close": 90.4, "volume": 13.0}, {"date": "2023-11-06", "close": 90.48, "volume": 17.0}, {"date": "2023-11-07", "close": 90.64, "volume": 26.0}, {"date": "2023-11-08", "close": 90.32, "volume": 18.0}, {"date": "2023-11-09", "close": 90.44, "volume": 581.0}, {"date": "2023-11-10", "close": 90.64, "volume": 234.0}, {"date": "2023-11-13", "close": 90.64, "volume": null}, {"date": "2023-11-14", "close": 90.64, "volume": null}, {"date": "2023-11-15", "close": 93.04, "volume": 99.0}, {"date": "2023-11-16", "close": 93.04, "volume": null}, {"date": "2023-11-17", "close": 93.04, "volume": null}, {"date": "2023-11-20", "close": 93.04, "volume": null}, {"date": "2023-11-21", "close": 92.32, "volume": 810.0}, {"date": "2023-11-22", "close": 92.32, "volume": null}, {"date": "2023-11-24", "close": 92.32, "volume": null}, {"date": "2023-11-27", "close": 90.24, "volume": 745.0}, {"date": "2023-11-28", "close": 90.24, "volume": 39.0}, {"date": "2023-11-29", "close": 90.24, "volume": null}, {"date": "2023-11-30", "close": 90.24, "volume": null}, {"date": "2023-12-01", "close": 90.56, "volume": 44.0}, {"date": "2023-12-04", "close": 90.24, "volume": 3685.0}, {"date": "2023-12-05", "close": 90.24, "volume": null}, {"date": "2023-12-06", "close": 90.24, "volume": null}, {"date": "2023-12-07", "close": 90.24, "volume": null}, {"date": "2023-12-08", "close": 93.84, "volume": 276.0}, {"date": "2023-12-11", "close": 92.0, "volume": 72.0}, {"date": "2023-12-12", "close": 92.0, "volume": null}, {"date": "2023-12-13", "close": 91.84, "volume": 2157.0}, {"date": "2023-12-14", "close": 91.84, "volume": null}, {"date": "2023-12-15", "close": 94.0, "volume": 25.0}, {"date": "2023-12-18", "close": 94.0, "volume": null}, {"date": "2023-12-19", "close": 94.0, "volume": null}, {"date": "2023-12-20", "close": 91.92, "volume": 79.0}, {"date": "2023-12-21", "close": 91.92, "volume": null}, {"date": "2023-12-22", "close": 91.92, "volume": null}, {"date": "2023-12-26", "close": 91.92, "volume": null}, {"date": "2023-12-27", "close": 91.92, "volume": null}, {"date": "2023-12-28", "close": 91.92, "volume": null}, {"date": "2023-12-29", "close": 91.92, "volume": 1829.0}, {"date": "2024-01-02", "close": 91.92, "volume": null}, {"date": "2024-01-03", "close": 91.92, "volume": null}, {"date": "2024-01-04", "close": 94.0, "volume": 75.0}, {"date": "2024-01-05", "close": 94.0, "volume": null}, {"date": "2024-01-08", "close": 91.84, "volume": 84.0}, {"date": "2024-01-09", "close": 91.36, "volume": 30.0}, {"date": "2024-01-10", "close": 91.36, "volume": null}, {"date": "2024-01-11", "close": 91.36, "volume": null}, {"date": "2024-01-12", "close": 91.36, "volume": null}, {"date": "2024-01-16", "close": 91.36, "volume": null}, {"date": "2024-01-17", "close": 91.36, "volume": 24.0}, {"date": "2024-01-18", "close": 92.08, "volume": 395.0}, {"date": "2024-01-19", "close": 92.4496, "volume": 22.0}, {"date": "2024-01-22", "close": 92.4496, "volume": null}, {"date": "2024-01-23", "close": 93.04, "volume": 20752.0}, {"date": "2024-01-24", "close": 93.04, "volume": null}, {"date": "2024-01-25", "close": 93.04, "volume": null}, {"date": "2024-01-26", "close": 93.04, "volume": null}, {"date": "2024-01-29", "close": 92.4, "volume": 26.0}, {"date": "2024-01-30", "close": 92.4, "volume": null}, {"date": "2024-01-31", "close": 92.4, "volume": null}, {"date": "2024-02-01", "close": 92.4, "volume": 92.0}, {"date": "2024-02-02", "close": 92.4, "volume": 82.0}, {"date": "2024-02-05", "close": 92.4, "volume": null}, {"date": "2024-02-06", "close": 94.08, "volume": 132.0}, {"date": "2024-02-07", "close": 94.72, "volume": 206.0}, {"date": "2024-02-08", "close": 94.72, "volume": null}, {"date": "2024-02-09", "close": 94.72, "volume": null}, {"date": "2024-02-12", "close": 94.72, "volume": null}, {"date": "2024-02-13", "close": 94.72, "volume": null}, {"date": "2024-02-14", "close": 95.2, "volume": 20.0}, {"date": "2024-02-15", "close": 95.2, "volume": null}, {"date": "2024-02-16", "close": 92.48, "volume": 24.0}, {"date": "2024-02-20", "close": 92.48, "volume": null}, {"date": "2024-02-21", "close": 92.48, "volume": null}, {"date": "2024-02-22", "close": 92.48, "volume": null}, {"date": "2024-02-23", "close": 92.48, "volume": null}, {"date": "2024-02-26", "close": 95.1992, "volume": 13.0}, {"date": "2024-02-27", "close": 95.1992, "volume": null}, {"date": "2024-02-28", "close": 95.1992, "volume": null}, {"date": "2024-02-29", "close": 95.1992, "volume": null}, {"date": "2024-03-01", "close": 92.64, "volume": 17.0}, {"date": "2024-03-04", "close": 92.48, "volume": 17.0}, {"date": "2024-03-05", "close": 92.48, "volume": null}, {"date": "2024-03-06", "close": 92.4, "volume": 13.0}, {"date": "2024-03-07", "close": 92.4, "volume": 14.0}, {"date": "2024-03-08", "close": 92.4, "volume": 13.0}, {"date": "2024-03-11", "close": 92.4, "volume": 14.0}, {"date": "2024-03-12", "close": 92.4, "volume": 60.0}, {"date": "2024-03-13", "close": 92.4, "volume": 13.0}, {"date": "2024-03-14", "close": 92.4, "volume": 14.0}, {"date": "2024-03-15", "close": 92.4, "volume": null}, {"date": "2024-03-18", "close": 92.4, "volume": 240.0}, {"date": "2024-03-19", "close": 92.4, "volume": 15.0}, {"date": "2024-03-20", "close": 92.4, "volume": null}, {"date": "2024-03-21", "close": 92.4, "volume": null}, {"date": "2024-03-22", "close": 92.4, "volume": null}, {"date": "2024-03-25", "close": 92.4, "volume": null}, {"date": "2024-03-26", "close": 92.48, "volume": 13.0}, {"date": "2024-03-27", "close": 92.56, "volume": 13.0}, {"date": "2024-03-28", "close": 92.56, "volume": null}, {"date": "2024-04-01", "close": 92.56, "volume": null}, {"date": "2024-04-02", "close": 92.56, "volume": null}, {"date": "2024-04-03", "close": 92.56, "volume": null}, {"date": "2024-04-04", "close": 92.56, "volume": null}, {"date": "2024-04-05", "close": 92.56, "volume": null}, {"date": "2024-04-08", "close": 93.0, "volume": 273.0}, {"date": "2024-04-09", "close": 92.56, "volume": 26.0}, {"date": "2024-04-10", "close": 92.56, "volume": null}, {"date": "2024-04-11", "close": 93.6, "volume": 60.0}, {"date": "2024-04-12", "close": 94.8, "volume": 129.0}, {"date": "2024-04-15", "close": 93.68, "volume": 13.0}, {"date": "2024-04-16", "close": 93.68, "volume": null}, {"date": "2024-04-17", "close": 93.68, "volume": null}, {"date": "2024-04-18", "close": 93.68, "volume": null}, {"date": "2024-04-19", "close": 93.68, "volume": null}, {"date": "2024-04-22", "close": 93.68, "volume": null}, {"date": "2024-04-23", "close": 93.76, "volume": 13.0}, {"date": "2024-04-24", "close": 93.76, "volume": 13.0}, {"date": "2024-04-25", "close": 93.76, "volume": 538.0}, {"date": "2024-04-26", "close": 93.76, "volume": null}, {"date": "2024-04-29", "close": 96.16, "volume": 16.0}, {"date": "2024-04-30", "close": 96.16, "volume": null}, {"date": "2024-05-01", "close": 96.16, "volume": null}, {"date": "2024-05-02", "close": 93.76, "volume": 21.0}, {"date": "2024-05-03", "close": 94.0, "volume": 19.0}, {"date": "2024-05-06", "close": 94.0, "volume": null}, {"date": "2024-05-07", "close": 94.0, "volume": null}, {"date": "2024-05-08", "close": 93.84, "volume": 238.0}, {"date": "2024-05-09", "close": 93.8, "volume": null}, {"date": "2024-05-10", "close": 93.8, "volume": null}, {"date": "2024-05-13", "close": 93.8, "volume": null}, {"date": "2024-05-14", "close": 93.8, "volume": null}, {"date": "2024-05-15", "close": 93.8, "volume": null}, {"date": "2024-05-16", "close": 93.8, "volume": null}, {"date": "2024-05-17", "close": 93.8, "volume": null}, {"date": "2024-05-20", "close": 92.24, "volume": 13.0}, {"date": "2024-05-21", "close": 92.24, "volume": null}, {"date": "2024-05-22", "close": 92.24, "volume": null}, {"date": "2024-05-23", "close": 92.24, "volume": null}, {"date": "2024-05-24", "close": 92.24, "volume": null}, {"date": "2024-05-28", "close": 92.24, "volume": null}, {"date": "2024-05-29", "close": 92.24, "volume": null}, {"date": "2024-05-30", "close": 92.24, "volume": null}, {"date": "2024-05-31", "close": 92.24, "volume": null}, {"date": "2024-06-03", "close": 92.24, "volume": null}, {"date": "2024-06-04", "close": 92.24, "volume": null}, {"date": "2024-06-05", "close": 92.96, "volume": 13.0}, {"date": "2024-06-06", "close": 92.96, "volume": null}, {"date": "2024-06-07", "close": 92.96, "volume": null}, {"date": "2024-06-10", "close": 92.96, "volume": null}, {"date": "2024-06-11", "close": 92.96, "volume": null}, {"date": "2024-06-12", "close": 92.96, "volume": null}, {"date": "2024-06-13", "close": 92.96, "volume": null}, {"date": "2024-06-14", "close": 92.96, "volume": null}, {"date": "2024-06-17", "close": 92.96, "volume": null}, {"date": "2024-06-18", "close": 92.96, "volume": null}, {"date": "2024-06-20", "close": 92.96, "volume": null}, {"date": "2024-06-21", "close": 92.96, "volume": null}, {"date": "2024-06-24", "close": 92.32, "volume": 19.0}, {"date": "2024-06-25", "close": 92.32, "volume": null}, {"date": "2024-06-26", "close": 92.32, "volume": null}, {"date": "2024-06-27", "close": 92.32, "volume": null}, {"date": "2024-06-28", "close": 92.32, "volume": null}, {"date": "2024-07-01", "close": 92.32, "volume": null}, {"date": "2024-07-02", "close": 92.24, "volume": 213.0}, {"date": "2024-07-03", "close": 92.24, "volume": null}, {"date": "2024-07-05", "close": 96.0, "volume": 1896.0}, {"date": "2024-07-08", "close": 92.48, "volume": 63.0}, {"date": "2024-07-09", "close": 92.48, "volume": null}, {"date": "2024-07-10", "close": 92.48, "volume": null}, {"date": "2024-07-11", "close": 91.2, "volume": 13.0}, {"date": "2024-07-12", "close": 91.2, "volume": null}, {"date": "2024-07-15", "close": 91.2, "volume": null}, {"date": "2024-07-16", "close": 91.2, "volume": null}, {"date": "2024-07-17", "close": 68.0, "volume": 38.0}, {"date": "2024-07-18", "close": 68.0, "volume": 125.0}, {"date": "2024-07-19", "close": 27.28, "volume": 73788.0}, {"date": "2024-07-22", "close": 21.6, "volume": 57967.0}, {"date": "2024-07-23", "close": 15.3608, "volume": 65477.0}, {"date": "2024-07-24", "close": 13.76, "volume": 35650.0}, {"date": "2024-07-25", "close": 16.56, "volume": 199680.0}, {"date": "2024-07-26", "close": 11.36, "volume": 89533.0}, {"date": "2024-07-29", "close": 9.6, "volume": 39012.0}, {"date": "2024-07-30", "close": 10.88, "volume": 58430.0}, {"date": "2024-07-31", "close": 8.88, "volume": 25616.0}, {"date": "2024-08-01", "close": 7.436, "volume": 37515.0}, {"date": "2024-08-02", "close": 6.08, "volume": 140040.0}, {"date": "2024-08-05", "close": 5.856, "volume": 33468.0}, {"date": "2024-08-06", "close": 6.96, "volume": 73189.0}, {"date": "2024-08-07", "close": 6.4, "volume": 43200.0}, {"date": "2024-08-08", "close": 5.52, "volume": 23555.0}, {"date": "2024-08-09", "close": 8.08, "volume": 296874.0}, {"date": "2024-08-12", "close": 18.4, "volume": 22844525.0}, {"date": "2024-08-13", "close": 19.36, "volume": 994138.0}, {"date": "2024-08-14", "close": 16.08, "volume": 940500.0}, {"date": "2024-08-15", "close": 14.8, "volume": 128946.0}, {"date": "2024-08-16", "close": 11.52, "volume": 166767.0}, {"date": "2024-08-19", "close": 11.84, "volume": 33694.0}, {"date": "2024-08-20", "close": 11.84, "volume": 25047.0}, {"date": "2024-08-21", "close": 8.56, "volume": 147713.0}, {"date": "2024-08-22", "close": 7.84, "volume": 32942.0}, {"date": "2024-08-23", "close": 7.76, "volume": 22049.0}, {"date": "2024-08-26", "close": 7.504, "volume": 12562.0}, {"date": "2024-08-27", "close": 7.12, "volume": 18930.0}, {"date": "2024-08-28", "close": 6.4042, "volume": 22832.0}, {"date": "2024-08-29", "close": 6.6168, "volume": 6292.0}, {"date": "2024-08-30", "close": 6.88, "volume": 7176.0}, {"date": "2024-09-03", "close": 6.8152, "volume": 11519.0}, {"date": "2024-09-04", "close": 6.0, "volume": 20743.0}, {"date": "2024-09-05", "close": 6.1584, "volume": 12974.0}, {"date": "2024-09-06", "close": 5.856, "volume": 6919.0}, {"date": "2024-09-09", "close": 6.08, "volume": 14949.0}, {"date": "2024-09-10", "close": 7.2272, "volume": 42113.0}, {"date": "2024-09-11", "close": 8.72, "volume": 74821.0}, {"date": "2024-09-12", "close": 8.1608, "volume": 24641.0}, {"date": "2024-09-13", "close": 7.8, "volume": 31474.0}, {"date": "2024-09-16", "close": 7.84, "volume": 12807.0}, {"date": "2024-09-17", "close": 7.592, "volume": 5137.0}, {"date": "2024-09-18", "close": 7.52, "volume": 10893.0}, {"date": "2024-09-19", "close": 7.108, "volume": 5081.0}, {"date": "2024-09-20", "close": 6.9464, "volume": 12454.0}, {"date": "2024-09-23", "close": 6.86, "volume": 3364.0}, {"date": "2024-09-24", "close": 6.8008, "volume": 3306.0}, {"date": "2024-09-25", "close": 6.408, "volume": 6066.0}, {"date": "2024-09-26", "close": 6.564, "volume": 1115.0}, {"date": "2024-09-27", "close": 6.4216, "volume": 5992.0}, {"date": "2024-09-30", "close": 6.552, "volume": 3541.0}, {"date": "2024-10-01", "close": 6.6256, "volume": 13797.0}, {"date": "2024-10-02", "close": 6.4096, "volume": 10365.0}, {"date": "2024-10-03", "close": 6.08, "volume": 4467.0}, {"date": "2024-10-04", "close": 6.0328, "volume": 5894.0}, {"date": "2024-10-07", "close": 5.8408, "volume": 5328.0}, {"date": "2024-10-08", "close": 6.12, "volume": 3527.0}, {"date": "2024-10-09", "close": 6.1624, "volume": 3289.0}, {"date": "2024-10-10", "close": 6.144, "volume": 2930.0}, {"date": "2024-10-11", "close": 6.7184, "volume": 23934.0}, {"date": "2024-10-14", "close": 7.352, "volume": 25976.0}, {"date": "2024-10-15", "close": 6.7544, "volume": 8218.0}, {"date": "2024-10-16", "close": 6.72, "volume": 7915.0}, {"date": "2024-10-17", "close": 6.544, "volume": 2879.0}, {"date": "2024-10-18", "close": 6.6592, "volume": 3137.0}, {"date": "2024-10-21", "close": 6.1608, "volume": 7816.0}, {"date": "2024-10-22", "close": 6.488, "volume": 25478.0}, {"date": "2024-10-23", "close": 6.2024, "volume": 5740.0}, {"date": "2024-10-24", "close": 6.2968, "volume": 9524.0}, {"date": "2024-10-25", "close": 6.3928, "volume": 7517.0}, {"date": "2024-10-28", "close": 6.42, "volume": 6131.0}, {"date": "2024-10-29", "close": 6.24, "volume": 6621.0}, {"date": "2024-10-30", "close": 6.3992, "volume": 4517.0}, {"date": "2024-10-31", "close": 6.472, "volume": 5449.0}, {"date": "2024-11-01", "close": 6.38, "volume": 1914.0}, {"date": "2024-11-04", "close": 6.2815, "volume": 4842.0}, {"date": "2024-11-05", "close": 5.9856, "volume": 2481.0}, {"date": "2024-11-06", "close": 5.92, "volume": 3946.0}, {"date": "2024-11-07", "close": 6.072, "volume": 13828.0}, {"date": "2024-11-08", "close": 5.6, "volume": 34415.0}, {"date": "2024-11-11", "close": 5.3096, "volume": 6177.0}, {"date": "2024-11-12", "close": 5.0288, "volume": 7795.0}, {"date": "2024-11-13", "close": 4.36, "volume": 19712.0}, {"date": "2024-11-14", "close": 4.288, "volume": 7001.0}, {"date": "2024-11-15", "close": 4.208, "volume": 6485.0}, {"date": "2024-11-18", "close": 4.272, "volume": 3933.0}, {"date": "2024-11-19", "close": 4.28, "volume": 3460.0}, {"date": "2024-11-20", "close": 4.3, "volume": 1782.0}, {"date": "2024-11-21", "close": 4.32, "volume": 1039.0}, {"date": "2024-11-22", "close": 4.5128, "volume": 2725.0}, {"date": "2024-11-25", "close": 4.48, "volume": 2036.0}, {"date": "2024-11-26", "close": 4.4, "volume": 1916.0}, {"date": "2024-11-27", "close": 4.684, "volume": 5243.0}, {"date": "2024-11-29", "close": 4.8, "volume": 23196.0}, {"date": "2024-12-02", "close": 4.664, "volume": 9445.0}, {"date": "2024-12-03", "close": 5.2, "volume": 8675.0}, {"date": "2024-12-04", "close": 5.1608, "volume": 4909.0}, {"date": "2024-12-05", "close": 4.7284, "volume": 7985.0}, {"date": "2024-12-06", "close": 4.6608, "volume": 8917.0}, {"date": "2024-12-09", "close": 4.7024, "volume": 3276.0}, {"date": "2024-12-10", "close": 4.496, "volume": 2998.0}, {"date": "2024-12-11", "close": 4.7384, "volume": 9891.0}, {"date": "2024-12-12", "close": 3.96, "volume": 16774.0}, {"date": "2024-12-13", "close": 3.5592, "volume": 4843.0}, {"date": "2024-12-16", "close": 3.368, "volume": 6150.0}, {"date": "2024-12-17", "close": 3.36, "volume": 2713.0}, {"date": "2024-12-18", "close": 3.436, "volume": 11648.0}, {"date": "2024-12-19", "close": 3.2808, "volume": 19903.0}, {"date": "2024-12-20", "close": 4.08, "volume": 51033.0}, {"date": "2024-12-23", "close": 3.5304, "volume": 12452.0}, {"date": "2024-12-24", "close": 3.3792, "volume": 4772.0}, {"date": "2024-12-26", "close": 3.784, "volume": 26178.0}, {"date": "2024-12-27", "close": 4.168, "volume": 53826.0}, {"date": "2024-12-30", "close": 4.0592, "volume": 13181.0}, {"date": "2024-12-31", "close": 4.5069, "volume": 25304.0}, {"date": "2025-01-02", "close": 4.956, "volume": 11685.0}, {"date": "2025-01-03", "close": 4.8184, "volume": 12319.0}, {"date": "2025-01-06", "close": 4.88, "volume": 6335.0}, {"date": "2025-01-07", "close": 6.1, "volume": 94953.0}, {"date": "2025-01-08", "close": 4.9608, "volume": 34141.0}, {"date": "2025-01-10", "close": 4.232, "volume": 297297.0}, {"date": "2025-01-13", "close": 3.5199, "volume": 42537.0}, {"date": "2025-01-14", "close": 3.3872, "volume": 9846.0}, {"date": "2025-01-15", "close": 3.536, "volume": 10796.0}, {"date": "2025-01-16", "close": 3.52, "volume": 16673.0}, {"date": "2025-01-17", "close": 3.2904, "volume": 89347.0}, {"date": "2025-01-21", "close": 3.664, "volume": 16873.0}, {"date": "2025-01-22", "close": 3.7008, "volume": 5076.0}, {"date": "2025-01-23", "close": 3.64, "volume": 68699.0}, {"date": "2025-01-24", "close": 3.8392, "volume": 11066.0}, {"date": "2025-01-27", "close": 3.76, "volume": 18234.0}, {"date": "2025-01-28", "close": 3.912, "volume": 16379.0}, {"date": "2025-01-29", "close": 3.734, "volume": 5015.0}, {"date": "2025-01-30", "close": 3.904, "volume": 3910.0}, {"date": "2025-01-31", "close": 3.7472, "volume": 4389.0}, {"date": "2025-02-03", "close": 3.68, "volume": 2501.0}, {"date": "2025-02-04", "close": 3.9144, "volume": 3633.0}, {"date": "2025-02-05", "close": 4.3204, "volume": 44576.0}, {"date": "2025-02-06", "close": 4.7208, "volume": 51949.0}, {"date": "2025-02-07", "close": 5.04, "volume": 241444.0}, {"date": "2025-02-10", "close": 3.4392, "volume": 95925.0}, {"date": "2025-02-11", "close": 3.4896, "volume": 10313.0}, {"date": "2025-02-12", "close": 3.452, "volume": 8336.0}, {"date": "2025-02-13", "close": 3.7264, "volume": 19971.0}, {"date": "2025-02-14", "close": 3.6792, "volume": 5921.0}, {"date": "2025-02-18", "close": 3.784, "volume": 5711.0}, {"date": "2025-02-19", "close": 3.92, "volume": 4167.0}, {"date": "2025-02-20", "close": 3.9176, "volume": 4950.0}, {"date": "2025-02-21", "close": 4.08, "volume": 39956.0}, {"date": "2025-02-24", "close": 4.2992, "volume": 191238.0}, {"date": "2025-02-25", "close": 4.4552, "volume": 45584.0}, {"date": "2025-02-26", "close": 3.92, "volume": 21982.0}, {"date": "2025-02-27", "close": 3.8484, "volume": 28062.0}, {"date": "2025-02-28", "close": 3.7608, "volume": 22098.0}, {"date": "2025-03-03", "close": 3.7664, "volume": 14137.0}, {"date": "2025-03-04", "close": 3.6064, "volume": 9115.0}, {"date": "2025-03-05", "close": 3.768, "volume": 6418.0}, {"date": "2025-03-06", "close": 4.0792, "volume": 38212.0}, {"date": "2025-03-07", "close": 3.8864, "volume": 57614.0}, {"date": "2025-03-10", "close": 3.768, "volume": 3294.0}, {"date": "2025-03-11", "close": 3.4544, "volume": 11076.0}, {"date": "2025-03-12", "close": 3.9784, "volume": 51076.0}, {"date": "2025-03-13", "close": 3.88, "volume": 153872.0}, {"date": "2025-03-14", "close": 3.7192, "volume": 28356.0}, {"date": "2025-03-17", "close": 3.672, "volume": 46979.0}, {"date": "2025-03-18", "close": 3.7592, "volume": 111971.0}, {"date": "2025-03-19", "close": 4.0, "volume": 104455.0}, {"date": "2025-03-20", "close": 3.7536, "volume": 19938.0}, {"date": "2025-03-21", "close": 3.68, "volume": 23963.0}, {"date": "2025-03-24", "close": 3.68, "volume": 24396.0}, {"date": "2025-03-25", "close": 3.752, "volume": 8378.0}, {"date": "2025-03-26", "close": 3.7508, "volume": 4852.0}, {"date": "2025-03-27", "close": 3.68, "volume": 4508.0}, {"date": "2025-03-28", "close": 3.584, "volume": 14493.0}, {"date": "2025-03-31", "close": 3.584, "volume": 95216.0}, {"date": "2025-04-01", "close": 3.84, "volume": 27721.0}, {"date": "2025-04-02", "close": 3.84, "volume": 2336.0}, {"date": "2025-04-03", "close": 3.528, "volume": 17736.0}, {"date": "2025-04-04", "close": 3.5032, "volume": 4642.0}, {"date": "2025-04-07", "close": 3.512, "volume": 989.0}, {"date": "2025-04-08", "close": 3.4392, "volume": 9191.0}, {"date": "2025-04-09", "close": 3.4368, "volume": 1899.0}, {"date": "2025-04-10", "close": 3.436, "volume": 12871.0}, {"date": "2025-04-11", "close": 3.5496, "volume": 15131.0}, {"date": "2025-04-14", "close": 3.44, "volume": 3837.0}, {"date": "2025-04-15", "close": 3.6, "volume": 879.0}, {"date": "2025-04-16", "close": 3.5992, "volume": 2974.0}, {"date": "2025-04-17", "close": 3.44, "volume": 14619.0}, {"date": "2025-04-21", "close": 3.2232, "volume": 2778.0}, {"date": "2025-04-22", "close": 3.3488, "volume": 1214.0}, {"date": "2025-04-23", "close": 3.84, "volume": 48112.0}, {"date": "2025-04-24", "close": 3.368, "volume": 31302.0}, {"date": "2025-04-25", "close": 3.3984, "volume": 4951.0}, {"date": "2025-04-28", "close": 3.4256, "volume": 6987.0}, {"date": "2025-04-29", "close": 3.4784, "volume": 20198.0}, {"date": "2025-04-30", "close": 3.5192, "volume": 1175.0}, {"date": "2025-05-01", "close": 3.3592, "volume": 5153.0}, {"date": "2025-05-02", "close": 3.472, "volume": 971.0}, {"date": "2025-05-05", "close": 3.3512, "volume": 6618.0}, {"date": "2025-05-06", "close": 3.2792, "volume": 362.0}, {"date": "2025-05-07", "close": 3.1592, "volume": 7640.0}, {"date": "2025-05-08", "close": 3.1208, "volume": 6683.0}, {"date": "2025-05-09", "close": 2.5592, "volume": 593148.0}, {"date": "2025-05-12", "close": 2.72, "volume": 164715.0}, {"date": "2025-05-13", "close": 2.553, "volume": 53081.0}, {"date": "2025-05-14", "close": 2.56, "volume": 26591.0}, {"date": "2025-05-15", "close": 2.792, "volume": 101773.0}, {"date": "2025-05-16", "close": 2.5682, "volume": 21765.0}, {"date": "2025-05-19", "close": 2.536, "volume": 18949.0}, {"date": "2025-05-20", "close": 2.52, "volume": 9593.0}, {"date": "2025-05-21", "close": 2.7464, "volume": 39486.0}, {"date": "2025-05-22", "close": 2.6136, "volume": 17958.0}, {"date": "2025-05-23", "close": 2.6208, "volume": 8582.0}, {"date": "2025-05-27", "close": 2.6392, "volume": 4556.0}, {"date": "2025-05-28", "close": 2.7224, "volume": 147508.0}, {"date": "2025-05-29", "close": 3.04, "volume": 99644.0}, {"date": "2025-05-30", "close": 2.84, "volume": 37307.0}, {"date": "2025-06-02", "close": 2.88, "volume": 30925.0}, {"date": "2025-06-03", "close": 2.8792, "volume": 24279.0}, {"date": "2025-06-04", "close": 2.7832, "volume": 8653.0}, {"date": "2025-06-05", "close": 2.6696, "volume": 12292.0}, {"date": "2025-06-06", "close": 2.64, "volume": 6316.0}, {"date": "2025-06-09", "close": 2.6656, "volume": 3440.0}, {"date": "2025-06-10", "close": 3.04, "volume": 81442.0}, {"date": "2025-06-11", "close": 3.3584, "volume": 166976.0}, {"date": "2025-06-12", "close": 3.12, "volume": 72478.0}, {"date": "2025-06-13", "close": 2.8696, "volume": 28672.0}, {"date": "2025-06-16", "close": 3.2776, "volume": 51767.0}, {"date": "2025-06-17", "close": 2.986, "volume": 15686.0}, {"date": "2025-06-18", "close": 2.9184, "volume": 12988.0}, {"date": "2025-06-20", "close": 2.9424, "volume": 18253.0}, {"date": "2025-06-23", "close": 2.944, "volume": 7113.0}, {"date": "2025-06-24", "close": 3.0792, "volume": 19061.0}, {"date": "2025-06-25", "close": 3.1664, "volume": 3475.0}, {"date": "2025-06-26", "close": 3.0136, "volume": 11692.0}, {"date": "2025-06-27", "close": 3.0336, "volume": 7403.0}, {"date": "2025-06-30", "close": 3.0536, "volume": 28992.0}, {"date": "2025-07-01", "close": 3.072, "volume": 1716.0}, {"date": "2025-07-02", "close": 3.1848, "volume": 4598.0}, {"date": "2025-07-03", "close": 3.44, "volume": 39620.0}, {"date": "2025-07-07", "close": 3.2096, "volume": 7969.0}, {"date": "2025-07-08", "close": 3.32, "volume": 7745.0}, {"date": "2025-07-09", "close": 3.476, "volume": 13230.0}, {"date": "2025-07-10", "close": 3.552, "volume": 9015.0}, {"date": "2025-07-11", "close": 3.4824, "volume": 2655.0}, {"date": "2025-07-14", "close": 3.4724, "volume": 955.0}, {"date": "2025-07-15", "close": 3.5736, "volume": 1082.0}, {"date": "2025-07-16", "close": 3.44, "volume": 30169.0}, {"date": "2025-07-17", "close": 3.5032, "volume": 1475.0}, {"date": "2025-07-18", "close": 3.136, "volume": 48341.0}, {"date": "2025-07-21", "close": 2.7351, "volume": 19650.0}, {"date": "2025-07-22", "close": 2.88, "volume": 6359.0}, {"date": "2025-07-23", "close": 3.0016, "volume": 4572.0}, {"date": "2025-07-24", "close": 2.9032, "volume": 5621.0}, {"date": "2025-07-25", "close": 2.8513, "volume": 6034.0}, {"date": "2025-07-28", "close": 2.952, "volume": 1528.0}, {"date": "2025-07-29", "close": 2.872, "volume": 8361.0}, {"date": "2025-07-30", "close": 2.8036, "volume": 5580.0}, {"date": "2025-07-31", "close": 2.7112, "volume": 8536.0}, {"date": "2025-08-01", "close": 2.728, "volume": 25207.0}, {"date": "2025-08-04", "close": 2.56, "volume": 2821.0}, {"date": "2025-08-05", "close": 2.7032, "volume": 3539.0}, {"date": "2025-08-06", "close": 2.64, "volume": 11970.0}, {"date": "2025-08-07", "close": 2.584, "volume": 7547.0}, {"date": "2025-08-08", "close": 2.68, "volume": 1813.0}, {"date": "2025-08-11", "close": 2.6736, "volume": 1270.0}, {"date": "2025-08-12", "close": 2.6832, "volume": 8033.0}, {"date": "2025-08-13", "close": 3.008, "volume": 9304.0}, {"date": "2025-08-14", "close": 3.04, "volume": 1522.0}, {"date": "2025-08-15", "close": 3.04, "volume": 1183.0}, {"date": "2025-08-18", "close": 3.1784, "volume": 4896.0}, {"date": "2025-08-19", "close": 3.1128, "volume": 812249.0}, {"date": "2025-08-20", "close": 3.16, "volume": 26352.0}, {"date": "2025-08-21", "close": 2.9696, "volume": 1937.0}, {"date": "2025-08-22", "close": 3.2, "volume": 5442.0}, {"date": "2025-08-25", "close": 3.24, "volume": 3849.0}, {"date": "2025-08-26", "close": 3.9152, "volume": 69505.0}, {"date": "2025-08-27", "close": 3.928, "volume": 97086.0}, {"date": "2025-08-28", "close": 3.368, "volume": 17036.0}, {"date": "2025-08-29", "close": 3.6536, "volume": 11544.0}, {"date": "2025-09-02", "close": 3.4312, "volume": 6561.0}, {"date": "2025-09-03", "close": 3.6, "volume": 10974.0}, {"date": "2025-09-04", "close": 3.6, "volume": 68390.0}, {"date": "2025-09-05", "close": 3.68, "volume": 9402.0}, {"date": "2025-09-08", "close": 3.784, "volume": 1415.0}, {"date": "2025-09-09", "close": 3.964, "volume": 111995.0}, {"date": "2025-09-10", "close": 3.9784, "volume": 10478.0}, {"date": "2025-09-11", "close": 3.968, "volume": 2506.0}, {"date": "2025-09-12", "close": 3.9208, "volume": 2443.0}, {"date": "2025-09-15", "close": 4.1024, "volume": 25923.0}, {"date": "2025-09-16", "close": 4.2, "volume": 6691.0}, {"date": "2025-09-17", "close": 4.16, "volume": 4698.0}, {"date": "2025-09-18", "close": 4.1, "volume": 4507.0}, {"date": "2025-09-19", "close": 4.0976, "volume": 5147.0}, {"date": "2025-09-22", "close": 3.9024, "volume": 3097.0}, {"date": "2025-09-23", "close": 3.68, "volume": 4652.0}, {"date": "2025-09-24", "close": 3.9192, "volume": 8625.0}, {"date": "2025-09-25", "close": 3.8056, "volume": 7935.0}, {"date": "2025-09-26", "close": 3.84, "volume": 3330.0}, {"date": "2025-09-29", "close": 3.8712, "volume": 1281.0}, {"date": "2025-09-30", "close": 3.8784, "volume": 5231.0}, {"date": "2025-10-01", "close": 3.9944, "volume": 473.0}, {"date": "2025-10-02", "close": 3.8568, "volume": 951.0}, {"date": "2025-10-03", "close": 3.9712, "volume": 1503.0}, {"date": "2025-10-06", "close": 3.9192, "volume": 4194.0}, {"date": "2025-10-07", "close": 3.9192, "volume": 1321.0}, {"date": "2025-10-08", "close": 3.688, "volume": 459.0}, {"date": "2025-10-09", "close": 3.5208, "volume": 12498.0}, {"date": "2025-10-10", "close": 3.664, "volume": 27123.0}, {"date": "2025-10-13", "close": 4.75, "volume": 650780.0}, {"date": "2025-10-14", "close": 3.95, "volume": 133420.0}, {"date": "2025-10-15", "close": 4.17, "volume": 29560.0}, {"date": "2025-10-16", "close": 4.17, "volume": 32427.0}, {"date": "2025-10-17", "close": 4.02, "volume": 4070.0}, {"date": "2025-10-20", "close": 4.03, "volume": 15051.0}, {"date": "2025-10-21", "close": 4.0, "volume": 9903.0}, {"date": "2025-10-22", "close": 3.6861, "volume": 2192.0}, {"date": "2025-10-23", "close": 3.89, "volume": 6213.0}, {"date": "2025-10-24", "close": 4.0, "volume": 2209.0}, {"date": "2025-10-27", "close": 4.1005, "volume": 9760.0}, {"date": "2025-10-28", "close": 4.0, "volume": 5114.0}, {"date": "2025-10-29", "close": 3.84, "volume": 2471.0}, {"date": "2025-10-30", "close": 4.05, "volume": 52741.0}, {"date": "2025-10-31", "close": 3.98, "volume": 8193.0}, {"date": "2025-11-03", "close": 3.98, "volume": null}, {"date": "2025-11-04", "close": 3.7, "volume": 3700.0}, {"date": "2025-11-05", "close": 3.7693, "volume": 5530.0}, {"date": "2025-11-06", "close": 3.59, "volume": 3089.0}, {"date": "2025-11-07", "close": 3.95, "volume": 22635.0}, {"date": "2025-11-10", "close": 3.9921, "volume": 1620.0}, {"date": "2025-11-11", "close": 4.095, "volume": 410.0}, {"date": "2025-11-12", "close": 3.95, "volume": 718.0}, {"date": "2025-11-13", "close": 4.01, "volume": 783.0}, {"date": "2025-11-14", "close": 4.01, "volume": null}, {"date": "2025-11-17", "close": 3.91, "volume": 2079.0}, {"date": "2025-11-18", "close": 3.91, "volume": null}, {"date": "2025-11-19", "close": 3.96, "volume": 175.0}, {"date": "2025-11-20", "close": 3.75, "volume": 17766.0}, {"date": "2025-11-21", "close": 4.2, "volume": 365331.0}, {"date": "2025-11-24", "close": 4.16, "volume": 20009.0}, {"date": "2025-11-25", "close": 4.08, "volume": 362332.0}, {"date": "2025-11-26", "close": 4.0953, "volume": 1343.0}, {"date": "2025-11-28", "close": 4.07, "volume": 15493.0}, {"date": "2025-12-01", "close": 4.0814, "volume": 1675.0}, {"date": "2025-12-02", "close": 4.08, "volume": 5005.0}, {"date": "2025-12-03", "close": 4.11, "volume": 1750.0}, {"date": "2025-12-04", "close": 4.12, "volume": 7018.0}, {"date": "2025-12-05", "close": 4.14, "volume": 4043.0}, {"date": "2025-12-08", "close": 4.6, "volume": 433483.0}, {"date": "2025-12-09", "close": 4.32, "volume": 320870.0}, {"date": "2025-12-10", "close": 4.21, "volume": 451215.0}, {"date": "2025-12-11", "close": 4.25, "volume": 21509.0}, {"date": "2025-12-12", "close": 4.34, "volume": 28926.0}, {"date": "2025-12-15", "close": 4.22, "volume": 17029.0}, {"date": "2025-12-16", "close": 4.25, "volume": 269779.0}, {"date": "2025-12-17", "close": 4.32, "volume": 12852.0}, {"date": "2025-12-18", "close": 4.38, "volume": 11211.0}, {"date": "2025-12-19", "close": 4.21, "volume": 373306.0}, {"date": "2025-12-22", "close": 4.21, "volume": 29677.0}, {"date": "2025-12-23", "close": 4.26, "volume": 64310.0}, {"date": "2025-12-24", "close": 4.26, "volume": 23341.0}, {"date": "2025-12-26", "close": 4.26, "volume": null}, {"date": "2025-12-29", "close": 4.35, "volume": 44059.0}, {"date": "2025-12-30", "close": 4.7, "volume": 266429.0}, {"date": "2025-12-31", "close": 4.88, "volume": 12885.0}, {"date": "2026-01-02", "close": 4.64, "volume": 15669.0}, {"date": "2026-01-05", "close": 4.52, "volume": 25619.0}, {"date": "2026-01-06", "close": 4.37, "volume": 178186.0}, {"date": "2026-01-07", "close": 4.4, "volume": 1320.0}, {"date": "2026-01-08", "close": 4.28, "volume": 4017.0}, {"date": "2026-01-09", "close": 4.33, "volume": 20443.0}, {"date": "2026-01-12", "close": 4.28, "volume": 5966.0}, {"date": "2026-01-13", "close": 4.32, "volume": 3389.0}, {"date": "2026-01-14", "close": 4.28, "volume": 130769.0}, {"date": "2026-01-15", "close": 4.33, "volume": 3163.0}, {"date": "2026-01-16", "close": 4.37, "volume": 50656.0}, {"date": "2026-01-20", "close": 4.37, "volume": 1821.0}, {"date": "2026-01-21", "close": 4.24, "volume": 10813.0}, {"date": "2026-01-22", "close": 4.37, "volume": 5167.0}, {"date": "2026-01-23", "close": 4.22, "volume": 6745.0}, {"date": "2026-01-26", "close": 4.22, "volume": 4613.0}, {"date": "2026-01-27", "close": 4.22, "volume": 11069.0}, {"date": "2026-01-28", "close": 4.1, "volume": 3833.0}, {"date": "2026-01-29", "close": 4.17, "volume": 6604.0}, {"date": "2026-01-30", "close": 4.81, "volume": 29620.0}, {"date": "2026-02-02", "close": 6.44, "volume": 440998.0}, {"date": "2026-02-03", "close": 6.36, "volume": 66650.0}, {"date": "2026-02-04", "close": 5.66, "volume": 16615.0}, {"date": "2026-02-05", "close": 5.81, "volume": 8313.0}, {"date": "2026-02-06", "close": 5.56, "volume": 12210.0}, {"date": "2026-02-09", "close": 5.58, "volume": 3539.0}, {"date": "2026-02-10", "close": 5.5, "volume": 2446.0}, {"date": "2026-02-11", "close": 5.41, "volume": 25761.0}, {"date": "2026-02-12", "close": 5.01, "volume": 34658.0}, {"date": "2026-02-13", "close": 5.59, "volume": 305947.0}, {"date": "2026-02-17", "close": 5.39, "volume": 33253.0}, {"date": "2026-02-18", "close": 5.35, "volume": 229161.0}, {"date": "2026-02-19", "close": 5.48, "volume": 10380.0}, {"date": "2026-02-20", "close": 5.46, "volume": 5244.0}, {"date": "2026-02-23", "close": 5.64, "volume": 7164.0}, {"date": "2026-02-24", "close": 5.57, "volume": 5726.0}, {"date": "2026-02-25", "close": 5.79, "volume": 404885.0}, {"date": "2026-02-26", "close": 6.23, "volume": 228551.0}, {"date": "2026-02-27", "close": 6.19, "volume": 32532.0}, {"date": "2026-03-02", "close": 6.69, "volume": 163916.0}, {"date": "2026-03-03", "close": 6.485, "volume": 31065.0}, {"date": "2026-03-04", "close": 6.58, "volume": 7341.0}, {"date": "2026-03-05", "close": 6.54, "volume": 3284.0}, {"date": "2026-03-06", "close": 6.36, "volume": 8543.0}, {"date": "2026-03-09", "close": 6.2, "volume": 3145.0}, {"date": "2026-03-10", "close": 5.84, "volume": 34357.0}, {"date": "2026-03-11", "close": 5.72, "volume": 5701.0}, {"date": "2026-03-12", "close": 5.76, "volume": 3008.0}, {"date": "2026-03-13", "close": 5.5, "volume": 6081.0}, {"date": "2026-03-16", "close": 5.43, "volume": 1509.0}, {"date": "2026-03-17", "close": 5.4362, "volume": 696.0}, {"date": "2026-03-18", "close": 5.33, "volume": 837.0}, {"date": "2026-03-19", "close": 5.345, "volume": 5255.0}, {"date": "2026-03-20", "close": 5.3, "volume": 3312.0}, {"date": "2026-03-23", "close": 5.33, "volume": 3840.0}, {"date": "2026-03-24", "close": 5.35, "volume": 6567.0}, {"date": "2026-03-25", "close": 5.31, "volume": 72745.0}, {"date": "2026-03-26", "close": 5.7, "volume": 164906.0}, {"date": "2026-03-27", "close": 6.02, "volume": 11053.0}, {"date": "2026-03-30", "close": 6.11, "volume": 1213281.0}, {"date": "2026-03-31", "close": 6.12, "volume": 894615.0}, {"date": "2026-04-01", "close": 6.21, "volume": 142541.0}, {"date": "2026-04-02", "close": 6.29, "volume": 72768.0}, {"date": "2026-04-06", "close": 6.52, "volume": 78711.0}, {"date": "2026-04-07", "close": 6.74, "volume": 2447399.0}, {"date": "2026-04-08", "close": 6.79, "volume": 257632.0}, {"date": "2026-04-09", "close": 6.73, "volume": 105226.0}, {"date": "2026-04-10", "close": 6.7, "volume": 93593.0}, {"date": "2026-04-13", "close": 6.66, "volume": 73695.0}, {"date": "2026-04-14", "close": 6.78, "volume": 126841.0}, {"date": "2026-04-15", "close": 6.95, "volume": 264082.0}, {"date": "2026-04-16", "close": 6.51, "volume": 1306053.0}, {"date": "2026-04-17", "close": 6.15, "volume": 29059.0}, {"date": "2026-04-20", "close": 6.1, "volume": 1519744.0}, {"date": "2026-04-21", "close": 6.26, "volume": 696188.0}, {"date": "2026-04-22", "close": 6.18, "volume": 38363.0}, {"date": "2026-04-23", "close": 6.3, "volume": 71600.0}, {"date": "2026-04-24", "close": 6.32, "volume": 828102.0}, {"date": "2026-04-27", "close": 6.45, "volume": 509089.0}, {"date": "2026-04-28", "close": 6.35, "volume": 11528.0}, {"date": "2026-04-29", "close": 6.31, "volume": 58077.0}, {"date": "2026-04-30", "close": 6.22, "volume": 95360.0}, {"date": "2026-05-01", "close": 6.27, "volume": 464419.0}, {"date": "2026-05-04", "close": 6.3, "volume": 62942.0}, {"date": "2026-05-05", "close": 6.22, "volume": 529194.0}, {"date": "2026-05-06", "close": 6.42, "volume": 476165.0}, {"date": "2026-05-07", "close": 7.16, "volume": 1625597.0}, {"date": "2026-05-08", "close": 6.7, "volume": 232928.0}, {"date": "2026-05-11", "close": 6.84, "volume": 53509.0}, {"date": "2026-05-12", "close": 7.1, "volume": 771883.0}, {"date": "2026-05-13", "close": 7.19, "volume": 40767.0}, {"date": "2026-05-14", "close": 7.15, "volume": 2300600.0}, {"date": "2026-05-15", "close": 7.25, "volume": 2113160.0}, {"date": "2026-05-18", "close": 7.4, "volume": 2362446.0}, {"date": "2026-05-19", "close": 7.61, "volume": 2122740.0}, {"date": "2026-05-20", "close": 7.71, "volume": 2095465.0}, {"date": "2026-05-21", "close": 7.71, "volume": 235773.0}, {"date": "2026-05-22", "close": 7.67, "volume": 174939.0}, {"date": "2026-05-26", "close": 7.81, "volume": 2265001.0}, {"date": "2026-05-27", "close": 7.79, "volume": 2539158.0}, {"date": "2026-05-28", "close": 7.98, "volume": 374451.0}, {"date": "2026-05-29", "close": 8.3, "volume": 293767.0}, {"date": "2026-06-01", "close": 8.85, "volume": 3051823.0}, {"date": "2026-06-02", "close": 8.85, "volume": 149578.0}, {"date": "2026-06-03", "close": 8.66, "volume": 435004.0}, {"date": "2026-06-04", "close": 8.67, "volume": 670995.0}, {"date": "2026-06-05", "close": 9.23, "volume": 1209107.0}, {"date": "2026-06-08", "close": 9.71, "volume": 1621604.0}, {"date": "2026-06-09", "close": 9.72, "volume": 1162730.0}, {"date": "2026-06-10", "close": 9.95, "volume": 2140068.0}, {"date": "2026-06-11", "close": 10.0, "volume": 1305411.0}, {"date": "2026-06-12", "close": 10.3, "volume": 2466774.0}, {"date": "2026-06-15", "close": 10.8, "volume": 2403902.0}, {"date": "2026-06-16", "close": 11.2, "volume": 2694338.0}, {"date": "2026-06-17", "close": 11.25, "volume": 3278550.0}, {"date": "2026-06-18", "close": 11.69, "volume": 2598331.0}, {"date": "2026-06-22", "close": 11.71, "volume": 3183775.0}, {"date": "2026-06-23", "close": 11.8, "volume": 1388816.0}, {"date": "2026-06-24", "close": 11.85, "volume": 2094963.0}, {"date": "2026-06-25", "close": 11.8, "volume": 2491922.0}, {"date": "2026-06-26", "close": 1.45, "volume": 19321260.0}, {"date": "2026-06-29", "close": 1.37, "volume": 6767011.0}, {"date": "2026-06-30", "close": 1.27, "volume": 1148294.0}, {"date": "2026-07-01", "close": 1.25, "volume": 1019793.0}, {"date": "2026-07-02", "close": 1.27, "volume": 469439.0}, {"date": "2026-07-06", "close": 1.25, "volume": 412228.0}, {"date": "2026-07-07", "close": 1.27, "volume": 380753.0}, {"date": "2026-07-08", "close": 1.28, "volume": 110403.0}, {"date": "2026-07-09", "close": 1.25, "volume": 221910.0}, {"date": "2026-07-10", "close": 1.26, "volume": 171290.0}, {"date": "2026-07-13", "close": 1.26, "volume": 184773.0}, {"date": "2026-07-14", "close": 1.15, "volume": 696101.0}, {"date": "2026-07-15", "close": 1.25, "volume": 164560.0}, {"date": "2026-07-16", "close": 1.17, "volume": 96074.0}, {"date": "2026-07-17", "close": 1.24, "volume": 118258.0}, {"date": "2026-07-20", "close": 1.2, "volume": 61530.0}, {"date": "2026-07-21", "close": 1.22, "volume": 24198.0}, {"date": "2026-07-22", "close": 1.21, "volume": 95598.0}, {"date": "2026-07-23", "close": 1.25, "volume": 53921.0}, {"date": "2026-07-24", "close": 1.26, "volume": 24363.0}, {"date": "2026-07-27", "close": 1.21, "volume": 60759.0}, {"date": "2026-07-28", "close": 1.19, "volume": 24649.0}, {"date": "2026-07-29", "close": 1.17, "volume": 118010.0}, {"date": "2026-07-30", "close": 1.19, "volume": 62337.0}, {"date": "2026-07-31", "close": 1.16, "volume": 50359.0}, {"date": "2026-08-03", "close": 1.185, "volume": 75319.0}, {"date": "2026-08-04", "close": 1.17, "volume": 42457.0}, {"date": "2026-08-05", "close": 1.19, "volume": 66055.0}, {"date": "2026-08-06", "close": 1.18, "volume": 23475.0}, {"date": "2026-08-07", "close": 1.18, "volume": 38301.0}, {"date": "2026-08-10", "close": 1.16, "volume": 117244.0}, {"date": "2026-08-11", "close": 1.16, "volume": 37965.0}, {"date": "2026-08-12", "close": 1.14, "volume": 37816.0}, {"date": "2026-08-13", "close": 1.13, "volume": 37368.0}, {"date": "2026-08-14", "close": 1.12, "volume": 51637.0}, {"date": "2026-08-17", "close": 1.08, "volume": 135757.0}, {"date": "2026-08-18", "close": 1.59, "volume": 5088583.0}, {"date": "2026-08-19", "close": 2.04, "volume": 1510083.0}, {"date": "2026-08-20", "close": 2.23, "volume": 343315.0}, {"date": "2026-08-21", "close": 2.79, "volume": 991157.0}, {"date": "2026-08-24", "close": 2.25, "volume": 788625.0}, {"date": "2026-08-25", "close": 1.96, "volume": 199741.0}, {"date": "2026-08-26", "close": 1.93, "volume": 108202.0}, {"date": "2026-08-27", "close": 1.81, "volume": 181088.0}, {"date": "2026-08-28", "close": 1.8, "volume": 34355.0}, {"date": "2026-08-31", "close": 1.63, "volume": 70153.0}, {"date": "2026-09-01", "close": 1.88, "volume": 101645.0}, {"date": "2026-09-02", "close": 1.99, "volume": 55498.0}, {"date": "2026-09-03", "close": 1.87, "volume": 25397.0}, {"date": "2026-09-04", "close": 1.86, "volume": 20463.0}, {"date": "2026-09-08", "close": 1.81, "volume": 40536.0}, {"date": "2026-09-09", "close": 1.785, "volume": 1183624.0}, {"date": "2026-09-10", "close": 2.29, "volume": 4094231.0}, {"date": "2026-09-11", "close": 2.675, "volume": 1792091.0}, {"date": "2026-09-14", "close": 2.54, "volume": 1649891.0}, {"date": "2026-09-15", "close": 3.42, "volume": 4266269.0}, {"date": "2026-09-16", "close": 3.83, "volume": 1160079.0}, {"date": "2026-09-17", "close": 4.44, "volume": 1451715.0}, {"date": "2026-09-18", "close": 4.15, "volume": 1593657.0}, {"date": "2026-09-21", "close": 4.36, "volume": 1942701.0}, {"date": "2026-09-22", "close": 4.47, "volume": 1863890.0}], "refreshing": true}