{"ticker": "SQFT", "overview": {"name": "Presidio Property Trust, Inc. - Class A Common Stock", "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": "SQFT", "has_prices": true, "as_of": "2026-09-22", "last": 1.25, "prev_close": 1.2, "change": 0.050000000000000044, "change_pct": 0.041666666666666706, "session_volume": 7929959.0, "vwap_5": 1.2500477684813864, "vwap_20": 1.6537869384059258, "vwap_60": 1.6565573855693305, "vwap_250": 3.354804716004196, "high_52w": 6.06, "low_52w": 1.2, "avg_volume_20": 970422.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002155", "src": "13DG", "ticker": "SQFT", "cik": "1080657", "company": "Presidio Property Trust, Inc.", "company_raw": "Presidio Property Trust, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in SQFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001493152-26-022009", "src": "13DG", "ticker": "SQFT", "cik": "1080657", "company": "Presidio Property Trust, Inc.", "company_raw": "Presidio Property Trust, Inc.", "who": "Jack Kendrick Heilbron", "who_key": "Heilbron Jack Kendrick", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Heilbron Jack Kendrick moves to a 15.2% activist stake in SQFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1437208/0001493152-26-022009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002155", "src": "13DG", "ticker": "SQFT", "cik": "1080657", "company": "Presidio Property Trust, Inc.", "company_raw": "Presidio Property Trust, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in SQFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001493152-26-022009", "src": "13DG", "ticker": "SQFT", "cik": "1080657", "company": "Presidio Property Trust, Inc.", "company_raw": "Presidio Property Trust, Inc.", "who": "Jack Kendrick Heilbron", "who_key": "Heilbron Jack Kendrick", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Heilbron Jack Kendrick moves to a 15.2% activist stake in SQFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1437208/0001493152-26-022009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}], "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": "Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants", "new_value": "Presidio Property Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001080657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001080657", "applied": 1, "detected_at": "2026-10-27T18:08:13.251732"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SQFTP", "new_value": "Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.01 par value per share", "effective": "", "evidence": "SQFTP is listed again under the same company (Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.01 par value per share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.972583"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SQFT", "new_value": "Presidio Property Trust, Inc. - Class A Common Stock", "effective": "", "evidence": "SQFT is listed again under the same company (Presidio Property Trust, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.972501"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SQFTW", "new_value": "Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants", "effective": "", "evidence": "SQFTW is listed again under the same company (Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.656636"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SQFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-07", "close": 46.0, "volume": 3096.0}, {"date": "2020-10-08", "close": 47.4, "volume": 2056.0}, {"date": "2020-10-09", "close": 46.9, "volume": 303.0}, {"date": "2020-10-12", "close": 39.3, "volume": 5256.0}, {"date": "2020-10-13", "close": 40.0, "volume": 776.0}, {"date": "2020-10-14", "close": 40.973, "volume": 2461.0}, {"date": "2020-10-15", "close": 41.6, "volume": 1255.0}, {"date": "2020-10-16", "close": 41.16, "volume": 556.0}, {"date": "2020-10-19", "close": 44.3, "volume": 1888.0}, {"date": "2020-10-20", "close": 41.3, "volume": 1125.0}, {"date": "2020-10-21", "close": 40.8, "volume": 1022.0}, {"date": "2020-10-22", "close": 39.6, "volume": 3734.0}, {"date": "2020-10-23", "close": 40.5, "volume": 663.0}, {"date": "2020-10-26", "close": 39.5, "volume": 531.0}, {"date": "2020-10-27", "close": 40.8, "volume": 181.0}, {"date": "2020-10-28", "close": 39.0, "volume": 289.0}, {"date": "2020-10-29", "close": 39.0, "volume": 2148.0}, {"date": "2020-10-30", "close": 39.0, "volume": 175.0}, {"date": "2020-11-02", "close": 40.3, "volume": 2032.0}, {"date": "2020-11-03", "close": 38.5, "volume": 711.0}, {"date": "2020-11-04", "close": 37.6, "volume": 1203.0}, {"date": "2020-11-05", "close": 30.0, "volume": 8966.0}, {"date": "2020-11-06", "close": 32.763, "volume": 4619.0}, {"date": "2020-11-09", "close": 37.1, "volume": 3162.0}, {"date": "2020-11-10", "close": 33.039, "volume": 2015.0}, {"date": "2020-11-11", "close": 33.5, "volume": 1210.0}, {"date": "2020-11-12", "close": 32.9, "volume": 1991.0}, {"date": "2020-11-13", "close": 34.0, "volume": 1321.0}, {"date": "2020-11-16", "close": 35.1, "volume": 3818.0}, {"date": "2020-11-17", "close": 34.8, "volume": 1471.0}, {"date": "2020-11-18", "close": 35.501, "volume": 3081.0}, {"date": "2020-11-19", "close": 34.8, "volume": 10298.0}, {"date": "2020-11-20", "close": 34.3, "volume": 2687.0}, {"date": "2020-11-23", "close": 33.3, "volume": 1103.0}, {"date": "2020-11-24", "close": 33.1, "volume": 2810.0}, {"date": "2020-11-25", "close": 30.0, "volume": 4328.0}, {"date": "2020-11-27", "close": 28.3, "volume": 2445.0}, {"date": "2020-11-30", "close": 30.7, "volume": 3233.0}, {"date": "2020-12-01", "close": 30.8, "volume": 4435.0}, {"date": "2020-12-02", "close": 29.5, "volume": 4658.0}, {"date": "2020-12-03", "close": 30.0, "volume": 2343.0}, {"date": "2020-12-04", "close": 28.9, "volume": 3009.0}, {"date": "2020-12-07", "close": 28.2, "volume": 2482.0}, {"date": "2020-12-08", "close": 28.6, "volume": 2561.0}, {"date": "2020-12-09", "close": 29.0, "volume": 2823.0}, {"date": "2020-12-10", "close": 27.6, "volume": 6687.0}, {"date": "2020-12-11", "close": 29.0, "volume": 2689.0}, {"date": "2020-12-14", "close": 29.6, "volume": 2884.0}, {"date": "2020-12-15", "close": 30.0, "volume": 4125.0}, {"date": "2020-12-16", "close": 29.2, "volume": 2541.0}, {"date": "2020-12-17", "close": 37.0, "volume": 218706.0}, {"date": "2020-12-18", "close": 47.7, "volume": 3842498.0}, {"date": "2020-12-21", "close": 54.9, "volume": 344721.0}, {"date": "2020-12-22", "close": 55.6, "volume": 73482.0}, {"date": "2020-12-23", "close": 51.7, "volume": 22613.0}, {"date": "2020-12-24", "close": 45.6, "volume": 11905.0}, {"date": "2020-12-28", "close": 43.1, "volume": 29888.0}, {"date": "2020-12-29", "close": 37.7, "volume": 13185.0}, {"date": "2020-12-30", "close": 39.0, "volume": 10094.0}, {"date": "2020-12-31", "close": 42.4, "volume": 15977.0}, {"date": "2021-01-04", "close": 41.298, "volume": 6082.0}, {"date": "2021-01-05", "close": 40.145, "volume": 5304.0}, {"date": "2021-01-06", "close": 37.4, "volume": 13229.0}, {"date": "2021-01-07", "close": 37.6, "volume": 8100.0}, {"date": "2021-01-08", "close": 36.4, "volume": 10113.0}, {"date": "2021-01-11", "close": 35.0, "volume": 5538.0}, {"date": "2021-01-12", "close": 34.6, "volume": 5933.0}, {"date": "2021-01-13", "close": 32.1, "volume": 11508.0}, {"date": "2021-01-14", "close": 33.3, "volume": 9980.0}, {"date": "2021-01-15", "close": 32.7, "volume": 4678.0}, {"date": "2021-01-19", "close": 43.0, "volume": 85316.0}, {"date": "2021-01-20", "close": 40.3, "volume": 51036.0}, {"date": "2021-01-21", "close": 40.0, "volume": 9624.0}, {"date": "2021-01-22", "close": 37.4, "volume": 9075.0}, {"date": "2021-01-25", "close": 36.3, "volume": 10741.0}, {"date": "2021-01-26", "close": 36.5, "volume": 7384.0}, {"date": "2021-01-27", "close": 35.2, "volume": 10911.0}, {"date": "2021-01-28", "close": 36.4, "volume": 5436.0}, {"date": "2021-01-29", "close": 35.4, "volume": 7124.0}, {"date": "2021-02-01", "close": 36.9, "volume": 7474.0}, {"date": "2021-02-02", "close": 38.6, "volume": 20577.0}, {"date": "2021-02-03", "close": 38.7, "volume": 18249.0}, {"date": "2021-02-04", "close": 37.7, "volume": 2474.0}, {"date": "2021-02-05", "close": 38.0, "volume": 5693.0}, {"date": "2021-02-08", "close": 38.301, "volume": 4531.0}, {"date": "2021-02-09", "close": 40.3, "volume": 30164.0}, {"date": "2021-02-10", "close": 39.1, "volume": 11843.0}, {"date": "2021-02-11", "close": 41.9, "volume": 42336.0}, {"date": "2021-02-12", "close": 40.0, "volume": 14991.0}, {"date": "2021-02-16", "close": 42.724, "volume": 34067.0}, {"date": "2021-02-17", "close": 42.0, "volume": 16285.0}, {"date": "2021-02-18", "close": 39.6, "volume": 9525.0}, {"date": "2021-02-19", "close": 38.7, "volume": 5230.0}, {"date": "2021-02-22", "close": 38.5, "volume": 8585.0}, {"date": "2021-02-23", "close": 36.9, "volume": 11310.0}, {"date": "2021-02-24", "close": 39.4, "volume": 8341.0}, {"date": "2021-02-25", "close": 36.7, "volume": 4478.0}, {"date": "2021-02-26", "close": 36.4, "volume": 13991.0}, {"date": "2021-03-01", "close": 36.4, "volume": 6223.0}, {"date": "2021-03-02", "close": 37.0, "volume": 4407.0}, {"date": "2021-03-03", "close": 38.05, "volume": 14763.0}, {"date": "2021-03-04", "close": 34.3, "volume": 11070.0}, {"date": "2021-03-05", "close": 36.8, "volume": 21257.0}, {"date": "2021-03-08", "close": 36.4, "volume": 13054.0}, {"date": "2021-03-09", "close": 36.1, "volume": 6420.0}, {"date": "2021-03-10", "close": 36.1, "volume": 3142.0}, {"date": "2021-03-11", "close": 36.95, "volume": 2212.0}, {"date": "2021-03-12", "close": 36.404, "volume": 2873.0}, {"date": "2021-03-15", "close": 37.2, "volume": 4353.0}, {"date": "2021-03-16", "close": 36.7, "volume": 5243.0}, {"date": "2021-03-17", "close": 37.1, "volume": 45194.0}, {"date": "2021-03-18", "close": 37.4, "volume": 20893.0}, {"date": "2021-03-19", "close": 38.8, "volume": 8350.0}, {"date": "2021-03-22", "close": 38.7, "volume": 3819.0}, {"date": "2021-03-23", "close": 37.3, "volume": 6874.0}, {"date": "2021-03-24", "close": 36.1, "volume": 5862.0}, {"date": "2021-03-25", "close": 36.8, "volume": 3190.0}, {"date": "2021-03-26", "close": 38.0, "volume": 2666.0}, {"date": "2021-03-29", "close": 37.7, "volume": 13047.0}, {"date": "2021-03-30", "close": 37.7, "volume": 3392.0}, {"date": "2021-03-31", "close": 36.6, "volume": 10053.0}, {"date": "2021-04-01", "close": 37.4, "volume": 2116.0}, {"date": "2021-04-05", "close": 37.2, "volume": 4453.0}, {"date": "2021-04-06", "close": 38.3, "volume": 3547.0}, {"date": "2021-04-07", "close": 37.1, "volume": 4334.0}, {"date": "2021-04-08", "close": 38.2, "volume": 3951.0}, {"date": "2021-04-09", "close": 37.2, "volume": 2181.0}, {"date": "2021-04-12", "close": 37.4, "volume": 4503.0}, {"date": "2021-04-13", "close": 36.1, "volume": 3592.0}, {"date": "2021-04-14", "close": 36.9, "volume": 4006.0}, {"date": "2021-04-15", "close": 35.6, "volume": 5409.0}, {"date": "2021-04-16", "close": 34.5, "volume": 4806.0}, {"date": "2021-04-19", "close": 32.7, "volume": 6146.0}, {"date": "2021-04-20", "close": 30.8, "volume": 19777.0}, {"date": "2021-04-21", "close": 31.9, "volume": 8226.0}, {"date": "2021-04-22", "close": 31.5, "volume": 1848.0}, {"date": "2021-04-23", "close": 32.5, "volume": 5771.0}, {"date": "2021-04-26", "close": 33.2, "volume": 1235.0}, {"date": "2021-04-27", "close": 32.3, "volume": 1869.0}, {"date": "2021-04-28", "close": 33.8, "volume": 2462.0}, {"date": "2021-04-29", "close": 32.6, "volume": 2409.0}, {"date": "2021-04-30", "close": 33.8, "volume": 74582.0}, {"date": "2021-05-03", "close": 32.5, "volume": 6170.0}, {"date": "2021-05-04", "close": 32.5, "volume": 2640.0}, {"date": "2021-05-05", "close": 32.2, "volume": 3408.0}, {"date": "2021-05-06", "close": 31.9, "volume": 3120.0}, {"date": "2021-05-07", "close": 34.5, "volume": 1266729.0}, {"date": "2021-05-10", "close": 34.5, "volume": 160437.0}, {"date": "2021-05-11", "close": 32.9, "volume": 102157.0}, {"date": "2021-05-12", "close": 33.2, "volume": 42154.0}, {"date": "2021-05-13", "close": 31.9, "volume": 18897.0}, {"date": "2021-05-14", "close": 30.5, "volume": 17894.0}, {"date": "2021-05-17", "close": 31.3, "volume": 5164.0}, {"date": "2021-05-18", "close": 30.8, "volume": 11736.0}, {"date": "2021-05-19", "close": 31.4, "volume": 20078.0}, {"date": "2021-05-20", "close": 30.8, "volume": 9289.0}, {"date": "2021-05-21", "close": 30.6, "volume": 10328.0}, {"date": "2021-05-24", "close": 33.1, "volume": 27005.0}, {"date": "2021-05-25", "close": 34.0, "volume": 17845.0}, {"date": "2021-05-26", "close": 34.6, "volume": 11855.0}, {"date": "2021-05-27", "close": 35.7, "volume": 5891.0}, {"date": "2021-05-28", "close": 36.4, "volume": 11651.0}, {"date": "2021-06-01", "close": 43.0, "volume": 62118.0}, {"date": "2021-06-02", "close": 44.0, "volume": 33960.0}, {"date": "2021-06-03", "close": 43.9, "volume": 26986.0}, {"date": "2021-06-04", "close": 43.0, "volume": 27612.0}, {"date": "2021-06-07", "close": 42.2, "volume": 13358.0}, {"date": "2021-06-08", "close": 43.5, "volume": 75359.0}, {"date": "2021-06-09", "close": 44.0, "volume": 44483.0}, {"date": "2021-06-10", "close": 43.1, "volume": 55455.0}, {"date": "2021-06-11", "close": 39.8, "volume": 11451.0}, {"date": "2021-06-14", "close": 38.6, "volume": 9790.0}, {"date": "2021-06-15", "close": 40.9, "volume": 6876.0}, {"date": "2021-06-16", "close": 40.5, "volume": 17556.0}, {"date": "2021-06-17", "close": 39.8, "volume": 211048.0}, {"date": "2021-06-18", "close": 40.1, "volume": 16852.0}, {"date": "2021-06-21", "close": 39.7, "volume": 5964.0}, {"date": "2021-06-22", "close": 40.1, "volume": 4699.0}, {"date": "2021-06-23", "close": 40.6, "volume": 10448.0}, {"date": "2021-06-24", "close": 41.0, "volume": 5668.0}, {"date": "2021-06-25", "close": 42.0, "volume": 8346.0}, {"date": "2021-06-28", "close": 41.3, "volume": 4861.0}, {"date": "2021-06-29", "close": 40.2, "volume": 7357.0}, {"date": "2021-06-30", "close": 39.3, "volume": 9953.0}, {"date": "2021-07-01", "close": 40.8, "volume": 5584.0}, {"date": "2021-07-02", "close": 41.7, "volume": 9279.0}, {"date": "2021-07-06", "close": 41.0, "volume": 2652.0}, {"date": "2021-07-07", "close": 39.3, "volume": 2565.0}, {"date": "2021-07-08", "close": 45.0, "volume": 37991.0}, {"date": "2021-07-09", "close": 51.3, "volume": 147486.0}, {"date": "2021-07-12", "close": 46.5, "volume": 73731.0}, {"date": "2021-07-13", "close": 44.6, "volume": 29271.0}, {"date": "2021-07-14", "close": 44.1, "volume": 13419.0}, {"date": "2021-07-15", "close": 43.8, "volume": 6818.0}, {"date": "2021-07-16", "close": 43.1, "volume": 5313.0}, {"date": "2021-07-19", "close": 42.8, "volume": 6020.0}, {"date": "2021-07-20", "close": 43.5, "volume": 7074.0}, {"date": "2021-07-21", "close": 43.3, "volume": 38745.0}, {"date": "2021-07-22", "close": 44.2, "volume": 38035.0}, {"date": "2021-07-23", "close": 42.8, "volume": 28050.0}, {"date": "2021-07-26", "close": 41.9, "volume": 11464.0}, {"date": "2021-07-27", "close": 41.0, "volume": 30199.0}, {"date": "2021-07-28", "close": 40.2, "volume": 24600.0}, {"date": "2021-07-29", "close": 40.6, "volume": 21318.0}, {"date": "2021-07-30", "close": 41.6, "volume": 14338.0}, {"date": "2021-08-02", "close": 41.6, "volume": 17946.0}, {"date": "2021-08-03", "close": 42.2, "volume": 36280.0}, {"date": "2021-08-04", "close": 42.2, "volume": 7467.0}, {"date": "2021-08-05", "close": 42.6, "volume": 5811.0}, {"date": "2021-08-06", "close": 42.2, "volume": 23582.0}, {"date": "2021-08-09", "close": 40.9, "volume": 25637.0}, {"date": "2021-08-10", "close": 40.6, "volume": 14527.0}, {"date": "2021-08-11", "close": 37.6, "volume": 31187.0}, {"date": "2021-08-12", "close": 36.9, "volume": 9418.0}, {"date": "2021-08-13", "close": 36.2, "volume": 12101.0}, {"date": "2021-08-16", "close": 35.9, "volume": 15591.0}, {"date": "2021-08-17", "close": 35.5, "volume": 94139.0}, {"date": "2021-08-18", "close": 36.4, "volume": 19423.0}, {"date": "2021-08-19", "close": 35.9, "volume": 19108.0}, {"date": "2021-08-20", "close": 36.0, "volume": 9624.0}, {"date": "2021-08-23", "close": 37.0, "volume": 11085.0}, {"date": "2021-08-24", "close": 38.4, "volume": 22621.0}, {"date": "2021-08-25", "close": 38.0, "volume": 11837.0}, {"date": "2021-08-26", "close": 37.9, "volume": 11586.0}, {"date": "2021-08-27", "close": 39.3, "volume": 19170.0}, {"date": "2021-08-30", "close": 40.8, "volume": 13728.0}, {"date": "2021-08-31", "close": 41.9, "volume": 19519.0}, {"date": "2021-09-01", "close": 42.1, "volume": 46220.0}, {"date": "2021-09-02", "close": 40.9, "volume": 27549.0}, {"date": "2021-09-03", "close": 39.0, "volume": 15100.0}, {"date": "2021-09-07", "close": 38.8, "volume": 10417.0}, {"date": "2021-09-08", "close": 38.3, "volume": 11104.0}, {"date": "2021-09-09", "close": 38.7, "volume": 16153.0}, {"date": "2021-09-10", "close": 38.4, "volume": 8873.0}, {"date": "2021-09-13", "close": 38.0, "volume": 10128.0}, {"date": "2021-09-14", "close": 36.9, "volume": 14176.0}, {"date": "2021-09-15", "close": 35.7, "volume": 11758.0}, {"date": "2021-09-16", "close": 37.2, "volume": 17530.0}, {"date": "2021-09-17", "close": 35.0, "volume": 29929.0}, {"date": "2021-09-20", "close": 34.0, "volume": 24113.0}, {"date": "2021-09-21", "close": 34.2, "volume": 13900.0}, {"date": "2021-09-22", "close": 35.3, "volume": 12666.0}, {"date": "2021-09-23", "close": 35.3, "volume": 8376.0}, {"date": "2021-09-24", "close": 36.3, "volume": 13719.0}, {"date": "2021-09-27", "close": 36.5, "volume": 5567.0}, {"date": "2021-09-28", "close": 37.8, "volume": 10503.0}, {"date": "2021-09-29", "close": 37.8, "volume": 6204.0}, {"date": "2021-09-30", "close": 37.7, "volume": 5385.0}, {"date": "2021-10-01", "close": 37.2, "volume": 5090.0}, {"date": "2021-10-04", "close": 36.8, "volume": 6227.0}, {"date": "2021-10-05", "close": 36.6, "volume": 5712.0}, {"date": "2021-10-06", "close": 37.0, "volume": 7335.0}, {"date": "2021-10-07", "close": 36.6, "volume": 4159.0}, {"date": "2021-10-08", "close": 36.9, "volume": 4328.0}, {"date": "2021-10-11", "close": 37.7, "volume": 8598.0}, {"date": "2021-10-12", "close": 37.9, "volume": 7177.0}, {"date": "2021-10-13", "close": 38.1, "volume": 7596.0}, {"date": "2021-10-14", "close": 38.3, "volume": 11594.0}, {"date": "2021-10-15", "close": 38.1, "volume": 11134.0}, {"date": "2021-10-18", "close": 38.3, "volume": 5928.0}, {"date": "2021-10-19", "close": 38.3, "volume": 5333.0}, {"date": "2021-10-20", "close": 39.2, "volume": 14572.0}, {"date": "2021-10-21", "close": 40.2, "volume": 10802.0}, {"date": "2021-10-22", "close": 39.5, "volume": 7515.0}, {"date": "2021-10-25", "close": 39.7, "volume": 5384.0}, {"date": "2021-10-26", "close": 40.0, "volume": 4933.0}, {"date": "2021-10-27", "close": 39.8, "volume": 5930.0}, {"date": "2021-10-28", "close": 39.3, "volume": 5411.0}, {"date": "2021-10-29", "close": 39.6, "volume": 4244.0}, {"date": "2021-11-01", "close": 40.0, "volume": 4643.0}, {"date": "2021-11-02", "close": 39.9, "volume": 3826.0}, {"date": "2021-11-03", "close": 39.6, "volume": 11321.0}, {"date": "2021-11-04", "close": 39.5, "volume": 40962.0}, {"date": "2021-11-05", "close": 40.3, "volume": 9159.0}, {"date": "2021-11-08", "close": 40.0, "volume": 11409.0}, {"date": "2021-11-09", "close": 39.0, "volume": 9466.0}, {"date": "2021-11-10", "close": 38.6, "volume": 5992.0}, {"date": "2021-11-11", "close": 38.1, "volume": 7005.0}, {"date": "2021-11-12", "close": 37.1, "volume": 11508.0}, {"date": "2021-11-15", "close": 37.4, "volume": 4475.0}, {"date": "2021-11-16", "close": 37.3, "volume": 5745.0}, {"date": "2021-11-17", "close": 37.2, "volume": 3891.0}, {"date": "2021-11-18", "close": 36.7, "volume": 4864.0}, {"date": "2021-11-19", "close": 36.9, "volume": 3156.0}, {"date": "2021-11-22", "close": 36.2, "volume": 7594.0}, {"date": "2021-11-23", "close": 36.3, "volume": 3004.0}, {"date": "2021-11-24", "close": 38.4, "volume": 11645.0}, {"date": "2021-11-26", "close": 38.4, "volume": 7890.0}, {"date": "2021-11-29", "close": 39.0, "volume": 11987.0}, {"date": "2021-11-30", "close": 39.3, "volume": 19171.0}, {"date": "2021-12-01", "close": 37.1, "volume": 27199.0}, {"date": "2021-12-02", "close": 38.8, "volume": 11158.0}, {"date": "2021-12-03", "close": 36.8, "volume": 8486.0}, {"date": "2021-12-06", "close": 36.2, "volume": 8015.0}, {"date": "2021-12-07", "close": 36.4, "volume": 7617.0}, {"date": "2021-12-08", "close": 37.6, "volume": 4746.0}, {"date": "2021-12-09", "close": 38.1, "volume": 7700.0}, {"date": "2021-12-10", "close": 38.1, "volume": 9112.0}, {"date": "2021-12-13", "close": 37.5, "volume": 4313.0}, {"date": "2021-12-14", "close": 37.6, "volume": 6386.0}, {"date": "2021-12-15", "close": 39.3, "volume": 10629.0}, {"date": "2021-12-16", "close": 39.1, "volume": 11338.0}, {"date": "2021-12-17", "close": 38.7, "volume": 10165.0}, {"date": "2021-12-20", "close": 37.8, "volume": 10534.0}, {"date": "2021-12-21", "close": 38.6, "volume": 8791.0}, {"date": "2021-12-22", "close": 38.6, "volume": 4984.0}, {"date": "2021-12-23", "close": 39.1, "volume": 5945.0}, {"date": "2021-12-27", "close": 38.5, "volume": 5973.0}, {"date": "2021-12-28", "close": 38.1, "volume": 2429.0}, {"date": "2021-12-29", "close": 37.5, "volume": 4380.0}, {"date": "2021-12-30", "close": 38.7, "volume": 3641.0}, {"date": "2021-12-31", "close": 39.0, "volume": 7798.0}, {"date": "2022-01-03", "close": 38.7, "volume": 7932.0}, {"date": "2022-01-04", "close": 38.6, "volume": 5479.0}, {"date": "2022-01-05", "close": 37.8, "volume": 8759.0}, {"date": "2022-01-06", "close": 37.6, "volume": 6644.0}, {"date": "2022-01-07", "close": 39.2, "volume": 8402.0}, {"date": "2022-01-10", "close": 39.5, "volume": 4223.0}, {"date": "2022-01-11", "close": 40.4, "volume": 8191.0}, {"date": "2022-01-12", "close": 40.9, "volume": 6579.0}, {"date": "2022-01-13", "close": 40.6, "volume": 6685.0}, {"date": "2022-01-14", "close": 40.9, "volume": 2705.0}, {"date": "2022-01-18", "close": 40.4, "volume": 3346.0}, {"date": "2022-01-19", "close": 39.4, "volume": 4011.0}, {"date": "2022-01-20", "close": 37.8, "volume": 3698.0}, {"date": "2022-01-21", "close": 37.9, "volume": 6883.0}, {"date": "2022-01-24", "close": 35.3, "volume": 15663.0}, {"date": "2022-01-25", "close": 35.3, "volume": 5119.0}, {"date": "2022-01-26", "close": 35.7, "volume": 5207.0}, {"date": "2022-01-27", "close": 34.5, "volume": 4941.0}, {"date": "2022-01-28", "close": 35.3, "volume": 5202.0}, {"date": "2022-01-31", "close": 36.4, "volume": 5472.0}, {"date": "2022-02-01", "close": 37.2, "volume": 3926.0}, {"date": "2022-02-02", "close": 36.8, "volume": 4286.0}, {"date": "2022-02-03", "close": 36.8, "volume": 6981.0}, {"date": "2022-02-04", "close": 37.1, "volume": 5889.0}, {"date": "2022-02-07", "close": 38.0, "volume": 10045.0}, {"date": "2022-02-08", "close": 37.3, "volume": 4478.0}, {"date": "2022-02-09", "close": 38.0, "volume": 3922.0}, {"date": "2022-02-10", "close": 37.2, "volume": 4199.0}, {"date": "2022-02-11", "close": 36.7, "volume": 5583.0}, {"date": "2022-02-14", "close": 36.3, "volume": 3898.0}, {"date": "2022-02-15", "close": 36.6, "volume": 2659.0}, {"date": "2022-02-16", "close": 37.0, "volume": 5791.0}, {"date": "2022-02-17", "close": 36.8, "volume": 2153.0}, {"date": "2022-02-18", "close": 36.9, "volume": 3440.0}, {"date": "2022-02-22", "close": 35.3, "volume": 8158.0}, {"date": "2022-02-23", "close": 35.7, "volume": 2340.0}, {"date": "2022-02-24", "close": 35.6, "volume": 6583.0}, {"date": "2022-02-25", "close": 36.8, "volume": 6478.0}, {"date": "2022-02-28", "close": 36.8, "volume": 3818.0}, {"date": "2022-03-01", "close": 37.8, "volume": 5869.0}, {"date": "2022-03-02", "close": 39.0, "volume": 3579.0}, {"date": "2022-03-03", "close": 39.3, "volume": 7095.0}, {"date": "2022-03-04", "close": 38.1, "volume": 3523.0}, {"date": "2022-03-07", "close": 37.4, "volume": 8031.0}, {"date": "2022-03-08", "close": 37.7, "volume": 3369.0}, {"date": "2022-03-09", "close": 38.5, "volume": 4707.0}, {"date": "2022-03-10", "close": 38.3, "volume": 6028.0}, {"date": "2022-03-11", "close": 39.0, "volume": 10271.0}, {"date": "2022-03-14", "close": 39.1, "volume": 14743.0}, {"date": "2022-03-15", "close": 37.2, "volume": 4279.0}, {"date": "2022-03-16", "close": 36.1, "volume": 6968.0}, {"date": "2022-03-17", "close": 37.3, "volume": 4015.0}, {"date": "2022-03-18", "close": 37.7, "volume": 6489.0}, {"date": "2022-03-21", "close": 37.5, "volume": 3057.0}, {"date": "2022-03-22", "close": 37.7, "volume": 4814.0}, {"date": "2022-03-23", "close": 36.4, "volume": 3957.0}, {"date": "2022-03-24", "close": 37.4, "volume": 3236.0}, {"date": "2022-03-25", "close": 37.3, "volume": 1243.0}, {"date": "2022-03-28", "close": 37.8, "volume": 1444.0}, {"date": "2022-03-29", "close": 37.8, "volume": 4371.0}, {"date": "2022-03-30", "close": 38.3, "volume": 7413.0}, {"date": "2022-03-31", "close": 37.1, "volume": 4593.0}, {"date": "2022-04-01", "close": 36.6, "volume": 3220.0}, {"date": "2022-04-04", "close": 37.1, "volume": 1042.0}, {"date": "2022-04-05", "close": 37.0, "volume": 3960.0}, {"date": "2022-04-06", "close": 36.6, "volume": 3588.0}, {"date": "2022-04-07", "close": 36.7, "volume": 3801.0}, {"date": "2022-04-08", "close": 36.7, "volume": 1437.0}, {"date": "2022-04-11", "close": 36.3, "volume": 1556.0}, {"date": "2022-04-12", "close": 35.6, "volume": 4078.0}, {"date": "2022-04-13", "close": 35.3, "volume": 6854.0}, {"date": "2022-04-14", "close": 35.2, "volume": 4322.0}, {"date": "2022-04-18", "close": 35.1, "volume": 4368.0}, {"date": "2022-04-19", "close": 35.0, "volume": 2804.0}, {"date": "2022-04-20", "close": 35.1, "volume": 2618.0}, {"date": "2022-04-21", "close": 35.2, "volume": 3407.0}, {"date": "2022-04-22", "close": 35.3, "volume": 1734.0}, {"date": "2022-04-25", "close": 34.9, "volume": 4269.0}, {"date": "2022-04-26", "close": 34.1, "volume": 3336.0}, {"date": "2022-04-27", "close": 33.9, "volume": 4320.0}, {"date": "2022-04-28", "close": 34.0, "volume": 2885.0}, {"date": "2022-04-29", "close": 34.4, "volume": 3397.0}, {"date": "2022-05-02", "close": 33.7, "volume": 4780.0}, {"date": "2022-05-03", "close": 33.9, "volume": 1963.0}, {"date": "2022-05-04", "close": 34.4, "volume": 3117.0}, {"date": "2022-05-05", "close": 34.4, "volume": 5705.0}, {"date": "2022-05-06", "close": 34.1, "volume": 2032.0}, {"date": "2022-05-09", "close": 32.9, "volume": 5994.0}, {"date": "2022-05-10", "close": 31.5, "volume": 5644.0}, {"date": "2022-05-11", "close": 30.1, "volume": 7687.0}, {"date": "2022-05-12", "close": 30.8, "volume": 5475.0}, {"date": "2022-05-13", "close": 31.5, "volume": 1094.0}, {"date": "2022-05-16", "close": 31.3, "volume": 2141.0}, {"date": "2022-05-17", "close": 32.7, "volume": 3309.0}, {"date": "2022-05-18", "close": 31.0, "volume": 4981.0}, {"date": "2022-05-19", "close": 31.2, "volume": 2288.0}, {"date": "2022-05-20", "close": 30.3, "volume": 7745.0}, {"date": "2022-05-23", "close": 30.4, "volume": 2825.0}, {"date": "2022-05-24", "close": 29.9, "volume": 4641.0}, {"date": "2022-05-25", "close": 31.6, "volume": 8942.0}, {"date": "2022-05-26", "close": 34.8, "volume": 9123.0}, {"date": "2022-05-27", "close": 35.2, "volume": 4859.0}, {"date": "2022-05-31", "close": 36.0, "volume": 7513.0}, {"date": "2022-06-01", "close": 35.5, "volume": 7064.0}, {"date": "2022-06-02", "close": 36.4, "volume": 5293.0}, {"date": "2022-06-03", "close": 36.9, "volume": 6075.0}, {"date": "2022-06-06", "close": 38.6, "volume": 18330.0}, {"date": "2022-06-07", "close": 39.6, "volume": 13719.0}, {"date": "2022-06-08", "close": 38.5, "volume": 12144.0}, {"date": "2022-06-09", "close": 34.8, "volume": 12333.0}, {"date": "2022-06-10", "close": 32.4, "volume": 10972.0}, {"date": "2022-06-13", "close": 30.1, "volume": 14209.0}, {"date": "2022-06-14", "close": 28.6, "volume": 11489.0}, {"date": "2022-06-15", "close": 29.7, "volume": 6556.0}, {"date": "2022-06-16", "close": 29.0, "volume": 12883.0}, {"date": "2022-06-17", "close": 31.8, "volume": 32191.0}, {"date": "2022-06-21", "close": 31.3, "volume": 2608.0}, {"date": "2022-06-22", "close": 31.8, "volume": 4249.0}, {"date": "2022-06-23", "close": 30.8, "volume": 3128.0}, {"date": "2022-06-24", "close": 31.5, "volume": 2272.0}, {"date": "2022-06-27", "close": 32.4, "volume": 4968.0}, {"date": "2022-06-28", "close": 31.3, "volume": 3647.0}, {"date": "2022-06-29", "close": 30.9, "volume": 1668.0}, {"date": "2022-06-30", "close": 31.9, "volume": 3050.0}, {"date": "2022-07-01", "close": 31.6, "volume": 845.0}, {"date": "2022-07-05", "close": 31.1, "volume": 2274.0}, {"date": "2022-07-06", "close": 30.6, "volume": 1794.0}, {"date": "2022-07-07", "close": 30.9, "volume": 569.0}, {"date": "2022-07-08", "close": 32.0, "volume": 1515.0}, {"date": "2022-07-11", "close": 31.2, "volume": 1080.0}, {"date": "2022-07-12", "close": 30.6, "volume": 2709.0}, {"date": "2022-07-13", "close": 30.7, "volume": 1282.0}, {"date": "2022-07-14", "close": 30.2, "volume": 1577.0}, {"date": "2022-07-15", "close": 30.2, "volume": 1074.0}, {"date": "2022-07-18", "close": 30.0, "volume": 2407.0}, {"date": "2022-07-19", "close": 30.7, "volume": 1823.0}, {"date": "2022-07-20", "close": 30.7, "volume": 2295.0}, {"date": "2022-07-21", "close": 31.1, "volume": 1041.0}, {"date": "2022-07-22", "close": 31.2, "volume": 1768.0}, {"date": "2022-07-25", "close": 30.8, "volume": 1002.0}, {"date": "2022-07-26", "close": 30.7, "volume": 2826.0}, {"date": "2022-07-27", "close": 31.3, "volume": 2046.0}, {"date": "2022-07-28", "close": 31.6, "volume": 2200.0}, {"date": "2022-07-29", "close": 32.05, "volume": 1928.0}, {"date": "2022-08-01", "close": 31.2, "volume": 3895.0}, {"date": "2022-08-02", "close": 31.2, "volume": 1792.0}, {"date": "2022-08-03", "close": 32.0, "volume": 1553.0}, {"date": "2022-08-04", "close": 31.8, "volume": 1888.0}, {"date": "2022-08-05", "close": 31.6, "volume": 789.0}, {"date": "2022-08-08", "close": 32.8, "volume": 7180.0}, {"date": "2022-08-09", "close": 31.7, "volume": 1568.0}, {"date": "2022-08-10", "close": 31.9, "volume": 1441.0}, {"date": "2022-08-11", "close": 32.75, "volume": 1801.0}, {"date": "2022-08-12", "close": 33.0, "volume": 1011.0}, {"date": "2022-08-15", "close": 32.6, "volume": 2733.0}, {"date": "2022-08-16", "close": 32.7, "volume": 1434.0}, {"date": "2022-08-17", "close": 32.7, "volume": 718.0}, {"date": "2022-08-18", "close": 32.3, "volume": 1522.0}, {"date": "2022-08-19", "close": 32.1, "volume": 1881.0}, {"date": "2022-08-22", "close": 32.0, "volume": 2338.0}, {"date": "2022-08-23", "close": 31.4, "volume": 5391.0}, {"date": "2022-08-24", "close": 31.3, "volume": 2764.0}, {"date": "2022-08-25", "close": 32.3, "volume": 3240.0}, {"date": "2022-08-26", "close": 31.4, "volume": 1667.0}, {"date": "2022-08-29", "close": 31.1, "volume": 2143.0}, {"date": "2022-08-30", "close": 30.9, "volume": 2240.0}, {"date": "2022-08-31", "close": 31.6, "volume": 2403.0}, {"date": "2022-09-01", "close": 31.1, "volume": 1566.0}, {"date": "2022-09-02", "close": 31.45, "volume": 5885.0}, {"date": "2022-09-06", "close": 20.8, "volume": 45678.0}, {"date": "2022-09-07", "close": 17.3, "volume": 54153.0}, {"date": "2022-09-08", "close": 16.3, "volume": 26904.0}, {"date": "2022-09-09", "close": 16.7, "volume": 13159.0}, {"date": "2022-09-12", "close": 17.3, "volume": 12710.0}, {"date": "2022-09-13", "close": 17.3, "volume": 6999.0}, {"date": "2022-09-14", "close": 17.4, "volume": 9064.0}, {"date": "2022-09-15", "close": 17.1, "volume": 6393.0}, {"date": "2022-09-16", "close": 17.2, "volume": 29813.0}, {"date": "2022-09-19", "close": 16.8, "volume": 5072.0}, {"date": "2022-09-20", "close": 16.4, "volume": 5655.0}, {"date": "2022-09-21", "close": 15.6, "volume": 10235.0}, {"date": "2022-09-22", "close": 14.6, "volume": 7726.0}, {"date": "2022-09-23", "close": 14.0, "volume": 8440.0}, {"date": "2022-09-26", "close": 13.8, "volume": 5606.0}, {"date": "2022-09-27", "close": 13.6, "volume": 4031.0}, {"date": "2022-09-28", "close": 14.1, "volume": 2841.0}, {"date": "2022-09-29", "close": 13.2, "volume": 2546.0}, {"date": "2022-09-30", "close": 12.5, "volume": 6626.0}, {"date": "2022-10-03", "close": 12.8, "volume": 3686.0}, {"date": "2022-10-04", "close": 13.3, "volume": 2916.0}, {"date": "2022-10-05", "close": 12.7, "volume": 2261.0}, {"date": "2022-10-06", "close": 12.7, "volume": 1950.0}, {"date": "2022-10-07", "close": 12.7, "volume": 6076.0}, {"date": "2022-10-10", "close": 12.4, "volume": 3168.0}, {"date": "2022-10-11", "close": 12.5, "volume": 1459.0}, {"date": "2022-10-12", "close": 12.4, "volume": 2331.0}, {"date": "2022-10-13", "close": 11.8, "volume": 6681.0}, {"date": "2022-10-14", "close": 11.1, "volume": 4169.0}, {"date": "2022-10-17", "close": 11.0, "volume": 3354.0}, {"date": "2022-10-18", "close": 11.0, "volume": 1997.0}, {"date": "2022-10-19", "close": 11.0, "volume": 855.0}, {"date": "2022-10-20", "close": 11.1, "volume": 674.0}, {"date": "2022-10-21", "close": 11.5, "volume": 1757.0}, {"date": "2022-10-24", "close": 11.9, "volume": 3896.0}, {"date": "2022-10-25", "close": 12.2, "volume": 1410.0}, {"date": "2022-10-26", "close": 12.5, "volume": 1961.0}, {"date": "2022-10-27", "close": 12.55, "volume": 2392.0}, {"date": "2022-10-28", "close": 12.0, "volume": 4539.0}, {"date": "2022-10-31", "close": 11.7, "volume": 1748.0}, {"date": "2022-11-01", "close": 12.0, "volume": 1310.0}, {"date": "2022-11-02", "close": 11.4, "volume": 1017.0}, {"date": "2022-11-03", "close": 11.1, "volume": 1778.0}, {"date": "2022-11-04", "close": 11.0, "volume": 1709.0}, {"date": "2022-11-07", "close": 11.3, "volume": 1627.0}, {"date": "2022-11-08", "close": 11.5, "volume": 990.0}, {"date": "2022-11-09", "close": 11.2, "volume": 1930.0}, {"date": "2022-11-10", "close": 11.3, "volume": 1287.0}, {"date": "2022-11-11", "close": 11.25, "volume": 7389.0}, {"date": "2022-11-14", "close": 11.3, "volume": 4264.0}, {"date": "2022-11-15", "close": 11.7, "volume": 1810.0}, {"date": "2022-11-16", "close": 11.7, "volume": 3006.0}, {"date": "2022-11-17", "close": 11.691, "volume": 1621.0}, {"date": "2022-11-18", "close": 11.5, "volume": 1716.0}, {"date": "2022-11-21", "close": 11.6, "volume": 1432.0}, {"date": "2022-11-22", "close": 11.5, "volume": 1097.0}, {"date": "2022-11-23", "close": 11.5, "volume": 1019.0}, {"date": "2022-11-25", "close": 11.507, "volume": 1238.0}, {"date": "2022-11-28", "close": 11.4, "volume": 1839.0}, {"date": "2022-11-29", "close": 11.1, "volume": 2696.0}, {"date": "2022-11-30", "close": 10.8, "volume": 4058.0}, {"date": "2022-12-01", "close": 11.0, "volume": 2423.0}, {"date": "2022-12-02", "close": 11.04, "volume": 1185.0}, {"date": "2022-12-05", "close": 10.9, "volume": 1950.0}, {"date": "2022-12-06", "close": 10.884, "volume": 2356.0}, {"date": "2022-12-07", "close": 10.886, "volume": 1012.0}, {"date": "2022-12-08", "close": 10.678, "volume": 2933.0}, {"date": "2022-12-09", "close": 10.6, "volume": 6251.0}, {"date": "2022-12-12", "close": 10.838, "volume": 5081.0}, {"date": "2022-12-13", "close": 11.3, "volume": 8901.0}, {"date": "2022-12-14", "close": 10.3, "volume": 11677.0}, {"date": "2022-12-15", "close": 10.4, "volume": 2819.0}, {"date": "2022-12-16", "close": 10.1, "volume": 7701.0}, {"date": "2022-12-19", "close": 9.98, "volume": 12856.0}, {"date": "2022-12-20", "close": 9.7, "volume": 4568.0}, {"date": "2022-12-21", "close": 9.4, "volume": 3754.0}, {"date": "2022-12-22", "close": 9.751, "volume": 3021.0}, {"date": "2022-12-23", "close": 10.099, "volume": 1642.0}, {"date": "2022-12-27", "close": 9.901, "volume": 8078.0}, {"date": "2022-12-28", "close": 10.268, "volume": 3491.0}, {"date": "2022-12-29", "close": 10.15, "volume": 1939.0}, {"date": "2022-12-30", "close": 9.5, "volume": 3898.0}, {"date": "2023-01-03", "close": 10.3, "volume": 4480.0}, {"date": "2023-01-04", "close": 10.5, "volume": 1938.0}, {"date": "2023-01-05", "close": 10.226, "volume": 2126.0}, {"date": "2023-01-06", "close": 10.416, "volume": 4982.0}, {"date": "2023-01-09", "close": 10.3, "volume": 2463.0}, {"date": "2023-01-10", "close": 10.7, "volume": 4234.0}, {"date": "2023-01-11", "close": 10.9, "volume": 3990.0}, {"date": "2023-01-12", "close": 11.2, "volume": 7885.0}, {"date": "2023-01-13", "close": 11.8, "volume": 3829.0}, {"date": "2023-01-17", "close": 10.8, "volume": 8350.0}, {"date": "2023-01-18", "close": 11.05, "volume": 1354.0}, {"date": "2023-01-19", "close": 10.685, "volume": 2215.0}, {"date": "2023-01-20", "close": 10.6, "volume": 2627.0}, {"date": "2023-01-23", "close": 11.2, "volume": 2535.0}, {"date": "2023-01-24", "close": 10.7, "volume": 7126.0}, {"date": "2023-01-25", "close": 10.5, "volume": 2138.0}, {"date": "2023-01-26", "close": 10.55, "volume": 947.0}, {"date": "2023-01-27", "close": 10.3, "volume": 3514.0}, {"date": "2023-01-30", "close": 10.5, "volume": 1646.0}, {"date": "2023-01-31", "close": 10.8, "volume": 2994.0}, {"date": "2023-02-01", "close": 11.2, "volume": 8379.0}, {"date": "2023-02-02", "close": 12.0, "volume": 7083.0}, {"date": "2023-02-03", "close": 11.6, "volume": 4023.0}, {"date": "2023-02-06", "close": 12.1, "volume": 3853.0}, {"date": "2023-02-07", "close": 11.9, "volume": 1315.0}, {"date": "2023-02-08", "close": 11.9, "volume": 1327.0}, {"date": "2023-02-09", "close": 12.4, "volume": 3979.0}, {"date": "2023-02-10", "close": 12.186, "volume": 30165.0}, {"date": "2023-02-13", "close": 11.401, "volume": 9304.0}, {"date": "2023-02-14", "close": 11.7, "volume": 2993.0}, {"date": "2023-02-15", "close": 12.3, "volume": 2767.0}, {"date": "2023-02-16", "close": 11.8, "volume": 2843.0}, {"date": "2023-02-17", "close": 12.2, "volume": 1594.0}, {"date": "2023-02-21", "close": 11.75, "volume": 2529.0}, {"date": "2023-02-22", "close": 11.9, "volume": 1206.0}, {"date": "2023-02-23", "close": 11.5, "volume": 4328.0}, {"date": "2023-02-24", "close": 11.2, "volume": 2152.0}, {"date": "2023-02-27", "close": 10.981, "volume": 3754.0}, {"date": "2023-02-28", "close": 11.2, "volume": 879.0}, {"date": "2023-03-01", "close": 11.0, "volume": 1531.0}, {"date": "2023-03-02", "close": 11.1, "volume": 817.0}, {"date": "2023-03-03", "close": 11.15, "volume": 2531.0}, {"date": "2023-03-06", "close": 11.1, "volume": 1463.0}, {"date": "2023-03-07", "close": 10.85, "volume": 1544.0}, {"date": "2023-03-08", "close": 10.8, "volume": 2225.0}, {"date": "2023-03-09", "close": 10.8, "volume": 2600.0}, {"date": "2023-03-10", "close": 10.9, "volume": 1229.0}, {"date": "2023-03-13", "close": 10.5, "volume": 2721.0}, {"date": "2023-03-14", "close": 10.5, "volume": 2557.0}, {"date": "2023-03-15", "close": 10.45, "volume": 2343.0}, {"date": "2023-03-16", "close": 10.5, "volume": 2003.0}, {"date": "2023-03-17", "close": 10.4, "volume": 1792.0}, {"date": "2023-03-20", "close": 10.6, "volume": 3428.0}, {"date": "2023-03-21", "close": 10.55, "volume": 5451.0}, {"date": "2023-03-22", "close": 10.6, "volume": 6094.0}, {"date": "2023-03-23", "close": 10.677, "volume": 2118.0}, {"date": "2023-03-24", "close": 10.7, "volume": 16036.0}, {"date": "2023-03-27", "close": 10.7, "volume": 4129.0}, {"date": "2023-03-28", "close": 10.1, "volume": 17270.0}, {"date": "2023-03-29", "close": 10.3, "volume": 3258.0}, {"date": "2023-03-30", "close": 10.2, "volume": 5086.0}, {"date": "2023-03-31", "close": 10.315, "volume": 3478.0}, {"date": "2023-04-03", "close": 10.75, "volume": 4213.0}, {"date": "2023-04-04", "close": 10.5, "volume": 830.0}, {"date": "2023-04-05", "close": 10.4, "volume": 3168.0}, {"date": "2023-04-06", "close": 10.5, "volume": 1838.0}, {"date": "2023-04-10", "close": 10.3, "volume": 640.0}, {"date": "2023-04-11", "close": 9.6535, "volume": 5948.0}, {"date": "2023-04-12", "close": 10.15, "volume": 2174.0}, {"date": "2023-04-13", "close": 10.1, "volume": 2804.0}, {"date": "2023-04-14", "close": 10.0, "volume": 1251.0}, {"date": "2023-04-17", "close": 9.746, "volume": 4250.0}, {"date": "2023-04-18", "close": 9.602, "volume": 3308.0}, {"date": "2023-04-19", "close": 9.6, "volume": 2481.0}, {"date": "2023-04-20", "close": 9.251, "volume": 6078.0}, {"date": "2023-04-21", "close": 10.0, "volume": 11439.0}, {"date": "2023-04-24", "close": 9.525, "volume": 2137.0}, {"date": "2023-04-25", "close": 9.498, "volume": 1380.0}, {"date": "2023-04-26", "close": 9.642, "volume": 768.0}, {"date": "2023-04-27", "close": 9.309, "volume": 1617.0}, {"date": "2023-04-28", "close": 9.351, "volume": 1537.0}, {"date": "2023-05-01", "close": 9.35, "volume": 3283.0}, {"date": "2023-05-02", "close": 9.003, "volume": 1983.0}, {"date": "2023-05-03", "close": 9.014, "volume": 1768.0}, {"date": "2023-05-04", "close": 8.701, "volume": 2971.0}, {"date": "2023-05-05", "close": 8.73, "volume": 1675.0}, {"date": "2023-05-08", "close": 8.799, "volume": 914.0}, {"date": "2023-05-09", "close": 8.756, "volume": 1999.0}, {"date": "2023-05-10", "close": 8.603, "volume": 4925.0}, {"date": "2023-05-11", "close": 8.601, "volume": 3043.0}, {"date": "2023-05-12", "close": 8.652, "volume": 996.0}, {"date": "2023-05-15", "close": 8.6, "volume": 3048.0}, {"date": "2023-05-16", "close": 8.679, "volume": 3992.0}, {"date": "2023-05-17", "close": 8.22, "volume": 4907.0}, {"date": "2023-05-18", "close": 8.477, "volume": 6030.0}, {"date": "2023-05-19", "close": 8.501, "volume": 5359.0}, {"date": "2023-05-22", "close": 8.75, "volume": 2363.0}, {"date": "2023-05-23", "close": 8.8, "volume": 2792.0}, {"date": "2023-05-24", "close": 9.203, "volume": 3856.0}, {"date": "2023-05-25", "close": 8.821, "volume": 992.0}, {"date": "2023-05-26", "close": 8.6, "volume": 1435.0}, {"date": "2023-05-30", "close": 8.6, "volume": 1412.0}, {"date": "2023-05-31", "close": 8.6, "volume": 1114.0}, {"date": "2023-06-01", "close": 8.7, "volume": 1226.0}, {"date": "2023-06-02", "close": 9.399, "volume": 1316.0}, {"date": "2023-06-05", "close": 9.144, "volume": 1411.0}, {"date": "2023-06-06", "close": 9.05, "volume": 1823.0}, {"date": "2023-06-07", "close": 9.149, "volume": 1469.0}, {"date": "2023-06-08", "close": 9.1225, "volume": 713.0}, {"date": "2023-06-09", "close": 9.0, "volume": 761.0}, {"date": "2023-06-12", "close": 9.4, "volume": 912.0}, {"date": "2023-06-13", "close": 9.0, "volume": 2375.0}, {"date": "2023-06-14", "close": 9.0, "volume": 1709.0}, {"date": "2023-06-15", "close": 9.03, "volume": 676.0}, {"date": "2023-06-16", "close": 8.7, "volume": 2132.0}, {"date": "2023-06-20", "close": 8.5, "volume": 4179.0}, {"date": "2023-06-21", "close": 8.56, "volume": 1977.0}, {"date": "2023-06-22", "close": 9.048, "volume": 5044.0}, {"date": "2023-06-23", "close": 8.467, "volume": 7630.0}, {"date": "2023-06-26", "close": 8.83, "volume": 2721.0}, {"date": "2023-06-27", "close": 8.832, "volume": 6468.0}, {"date": "2023-06-28", "close": 8.892, "volume": 3531.0}, {"date": "2023-06-29", "close": 9.072, "volume": 3653.0}, {"date": "2023-06-30", "close": 9.027, "volume": 1677.0}, {"date": "2023-07-03", "close": 8.89, "volume": 5362.0}, {"date": "2023-07-05", "close": 9.299, "volume": 2698.0}, {"date": "2023-07-06", "close": 9.501, "volume": 639.0}, {"date": "2023-07-07", "close": 9.8, "volume": 4874.0}, {"date": "2023-07-10", "close": 9.101, "volume": 1563.0}, {"date": "2023-07-11", "close": 9.3, "volume": 1873.0}, {"date": "2023-07-12", "close": 9.4, "volume": 3743.0}, {"date": "2023-07-13", "close": 9.785, "volume": 3346.0}, {"date": "2023-07-14", "close": 9.6, "volume": 1395.0}, {"date": "2023-07-17", "close": 9.747, "volume": 1016.0}, {"date": "2023-07-18", "close": 9.599, "volume": 1667.0}, {"date": "2023-07-19", "close": 9.4485, "volume": 900.0}, {"date": "2023-07-20", "close": 9.301, "volume": 673.0}, {"date": "2023-07-21", "close": 9.2, "volume": 2562.0}, {"date": "2023-07-24", "close": 9.3, "volume": 3564.0}, {"date": "2023-07-25", "close": 9.001, "volume": 1931.0}, {"date": "2023-07-26", "close": 8.899, "volume": 4054.0}, {"date": "2023-07-27", "close": 8.7, "volume": 2807.0}, {"date": "2023-07-28", "close": 8.8, "volume": 11134.0}, {"date": "2023-07-31", "close": 8.59, "volume": 3506.0}, {"date": "2023-08-01", "close": 8.5, "volume": 2177.0}, {"date": "2023-08-02", "close": 8.699, "volume": 1081.0}, {"date": "2023-08-03", "close": 8.78, "volume": 1732.0}, {"date": "2023-08-04", "close": 8.3, "volume": 3135.0}, {"date": "2023-08-07", "close": 8.5, "volume": 1519.0}, {"date": "2023-08-08", "close": 8.599, "volume": 646.0}, {"date": "2023-08-09", "close": 8.401, "volume": 1442.0}, {"date": "2023-08-10", "close": 8.69, "volume": 1338.0}, {"date": "2023-08-11", "close": 8.562, "volume": 1209.0}, {"date": "2023-08-14", "close": 8.448, "volume": 1817.0}, {"date": "2023-08-15", "close": 8.4, "volume": 1175.0}, {"date": "2023-08-16", "close": 8.25, "volume": 2659.0}, {"date": "2023-08-17", "close": 8.101, "volume": 2685.0}, {"date": "2023-08-18", "close": 8.45, "volume": 1977.0}, {"date": "2023-08-21", "close": 8.2, "volume": 1682.0}, {"date": "2023-08-22", "close": 8.111, "volume": 6939.0}, {"date": "2023-08-23", "close": 8.299, "volume": 2485.0}, {"date": "2023-08-24", "close": 8.088, "volume": 1745.0}, {"date": "2023-08-25", "close": 8.048, "volume": 4026.0}, {"date": "2023-08-28", "close": 8.024, "volume": 3798.0}, {"date": "2023-08-29", "close": 8.39, "volume": 1426.0}, {"date": "2023-08-30", "close": 8.49, "volume": 936.0}, {"date": "2023-08-31", "close": 8.2, "volume": 1261.0}, {"date": "2023-09-01", "close": 8.02, "volume": 3472.0}, {"date": "2023-09-05", "close": 8.11, "volume": 3218.0}, {"date": "2023-09-06", "close": 8.139, "volume": 1028.0}, {"date": "2023-09-07", "close": 8.0, "volume": 1870.0}, {"date": "2023-09-08", "close": 7.95, "volume": 2267.0}, {"date": "2023-09-11", "close": 7.701, "volume": 2113.0}, {"date": "2023-09-12", "close": 7.7, "volume": 1577.0}, {"date": "2023-09-13", "close": 7.89, "volume": 8753.0}, {"date": "2023-09-14", "close": 7.72, "volume": 1769.0}, {"date": "2023-09-15", "close": 8.481, "volume": 4458.0}, {"date": "2023-09-18", "close": 8.083, "volume": 1295.0}, {"date": "2023-09-19", "close": 8.28, "volume": 6840.0}, {"date": "2023-09-20", "close": 7.92, "volume": 849.0}, {"date": "2023-09-21", "close": 7.88, "volume": 5449.0}, {"date": "2023-09-22", "close": 7.898, "volume": 2810.0}, {"date": "2023-09-25", "close": 7.6, "volume": 457.0}, {"date": "2023-09-26", "close": 7.6, "volume": 1378.0}, {"date": "2023-09-27", "close": 7.508, "volume": 1057.0}, {"date": "2023-09-28", "close": 7.4, "volume": 2255.0}, {"date": "2023-09-29", "close": 7.96, "volume": 2582.0}, {"date": "2023-10-02", "close": 7.59, "volume": 3407.0}, {"date": "2023-10-03", "close": 7.692, "volume": 4221.0}, {"date": "2023-10-04", "close": 7.68, "volume": 1633.0}, {"date": "2023-10-05", "close": 7.538, "volume": 4886.0}, {"date": "2023-10-06", "close": 7.0, "volume": 5749.0}, {"date": "2023-10-09", "close": 6.9, "volume": 1455.0}, {"date": "2023-10-10", "close": 6.692, "volume": 2520.0}, {"date": "2023-10-11", "close": 6.71, "volume": 1524.0}, {"date": "2023-10-12", "close": 6.6, "volume": 982.0}, {"date": "2023-10-13", "close": 6.502, "volume": 3796.0}, {"date": "2023-10-16", "close": 6.3, "volume": 1631.0}, {"date": "2023-10-17", "close": 6.155, "volume": 3835.0}, {"date": "2023-10-18", "close": 6.0, "volume": 2832.0}, {"date": "2023-10-19", "close": 6.792, "volume": 3154.0}, {"date": "2023-10-20", "close": 6.312, "volume": 3938.0}, {"date": "2023-10-23", "close": 6.216, "volume": 2841.0}, {"date": "2023-10-24", "close": 6.165, "volume": 1945.0}, {"date": "2023-10-25", "close": 6.09, "volume": 4240.0}, {"date": "2023-10-26", "close": 5.778, "volume": 1812.0}, {"date": "2023-10-27", "close": 5.21, "volume": 3093.0}, {"date": "2023-10-30", "close": 5.5, "volume": 6675.0}, {"date": "2023-10-31", "close": 5.87, "volume": 3085.0}, {"date": "2023-11-01", "close": 6.5, "volume": 6097.0}, {"date": "2023-11-02", "close": 6.31, "volume": 2102.0}, {"date": "2023-11-03", "close": 6.526, "volume": 3363.0}, {"date": "2023-11-06", "close": 5.92, "volume": 1704.0}, {"date": "2023-11-07", "close": 6.292, "volume": 1361.0}, {"date": "2023-11-08", "close": 6.0, "volume": 404.0}, {"date": "2023-11-09", "close": 5.8, "volume": 871.0}, {"date": "2023-11-10", "close": 6.128, "volume": 2283.0}, {"date": "2023-11-13", "close": 5.899, "volume": 991.0}, {"date": "2023-11-14", "close": 5.9, "volume": 4771.0}, {"date": "2023-11-15", "close": 5.4, "volume": 3834.0}, {"date": "2023-11-16", "close": 5.4, "volume": 3067.0}, {"date": "2023-11-17", "close": 5.751, "volume": 11946.0}, {"date": "2023-11-20", "close": 6.21, "volume": 4969.0}, {"date": "2023-11-21", "close": 6.12, "volume": 2243.0}, {"date": "2023-11-22", "close": 9.6, "volume": 17787.0}, {"date": "2023-11-24", "close": 8.8, "volume": 12912.0}, {"date": "2023-11-27", "close": 8.401, "volume": 5018.0}, {"date": "2023-11-28", "close": 8.5, "volume": 6498.0}, {"date": "2023-11-29", "close": 9.11, "volume": 4294.0}, {"date": "2023-11-30", "close": 9.299, "volume": 5332.0}, {"date": "2023-12-01", "close": 9.5, "volume": 13276.0}, {"date": "2023-12-04", "close": 9.0, "volume": 2379.0}, {"date": "2023-12-05", "close": 9.234, "volume": 2287.0}, {"date": "2023-12-06", "close": 9.511, "volume": 4953.0}, {"date": "2023-12-07", "close": 10.25, "volume": 9913.0}, {"date": "2023-12-08", "close": 11.8, "volume": 10861.0}, {"date": "2023-12-11", "close": 13.7, "volume": 33589.0}, {"date": "2023-12-12", "close": 12.8, "volume": 13672.0}, {"date": "2023-12-13", "close": 13.0, "volume": 5114.0}, {"date": "2023-12-14", "close": 13.3, "volume": 6340.0}, {"date": "2023-12-15", "close": 12.8, "volume": 4031.0}, {"date": "2023-12-18", "close": 12.4, "volume": 7583.0}, {"date": "2023-12-19", "close": 12.7, "volume": 7296.0}, {"date": "2023-12-20", "close": 11.8, "volume": 2717.0}, {"date": "2023-12-21", "close": 11.5, "volume": 2613.0}, {"date": "2023-12-22", "close": 11.5, "volume": 3531.0}, {"date": "2023-12-26", "close": 11.1, "volume": 3014.0}, {"date": "2023-12-27", "close": 10.901, "volume": 4826.0}, {"date": "2023-12-28", "close": 10.6, "volume": 4378.0}, {"date": "2023-12-29", "close": 10.3, "volume": 2175.0}, {"date": "2024-01-02", "close": 11.2, "volume": 3117.0}, {"date": "2024-01-03", "close": 11.7, "volume": 2453.0}, {"date": "2024-01-04", "close": 11.9, "volume": 1440.0}, {"date": "2024-01-05", "close": 11.8, "volume": 9141.0}, {"date": "2024-01-08", "close": 11.8, "volume": 709.0}, {"date": "2024-01-09", "close": 11.697, "volume": 1104.0}, {"date": "2024-01-10", "close": 11.6, "volume": 896.0}, {"date": "2024-01-11", "close": 11.408, "volume": 973.0}, {"date": "2024-01-12", "close": 11.6, "volume": 827.0}, {"date": "2024-01-16", "close": 11.2, "volume": 5193.0}, {"date": "2024-01-17", "close": 11.0, "volume": 2252.0}, {"date": "2024-01-18", "close": 10.855, "volume": 2184.0}, {"date": "2024-01-19", "close": 10.8, "volume": 5667.0}, {"date": "2024-01-22", "close": 10.3, "volume": 2965.0}, {"date": "2024-01-23", "close": 11.2, "volume": 7382.0}, {"date": "2024-01-24", "close": 11.8, "volume": 5052.0}, {"date": "2024-01-25", "close": 11.4, "volume": 958.0}, {"date": "2024-01-26", "close": 11.35, "volume": 598.0}, {"date": "2024-01-29", "close": 11.4, "volume": 398.0}, {"date": "2024-01-30", "close": 11.5, "volume": 1150.0}, {"date": "2024-01-31", "close": 10.5, "volume": 3785.0}, {"date": "2024-02-01", "close": 10.95, "volume": 3048.0}, {"date": "2024-02-02", "close": 10.6, "volume": 4208.0}, {"date": "2024-02-05", "close": 10.7, "volume": 8407.0}, {"date": "2024-02-06", "close": 10.401, "volume": 2983.0}, {"date": "2024-02-07", "close": 10.5, "volume": 2339.0}, {"date": "2024-02-08", "close": 10.3, "volume": 970.0}, {"date": "2024-02-09", "close": 10.3, "volume": 2618.0}, {"date": "2024-02-12", "close": 10.2, "volume": 1950.0}, {"date": "2024-02-13", "close": 10.05, "volume": 1507.0}, {"date": "2024-02-14", "close": 10.8, "volume": 3425.0}, {"date": "2024-02-15", "close": 10.5, "volume": 2911.0}, {"date": "2024-02-16", "close": 10.859, "volume": 497.0}, {"date": "2024-02-20", "close": 11.1, "volume": 9277.0}, {"date": "2024-02-21", "close": 11.35, "volume": 5515.0}, {"date": "2024-02-22", "close": 11.1, "volume": 6329.0}, {"date": "2024-02-23", "close": 10.8, "volume": 2241.0}, {"date": "2024-02-26", "close": 10.8, "volume": 2271.0}, {"date": "2024-02-27", "close": 10.7, "volume": 1466.0}, {"date": "2024-02-28", "close": 10.95, "volume": 1465.0}, {"date": "2024-02-29", "close": 10.8, "volume": 792.0}, {"date": "2024-03-01", "close": 10.9, "volume": 853.0}, {"date": "2024-03-04", "close": 10.5, "volume": 4609.0}, {"date": "2024-03-05", "close": 10.4, "volume": 7161.0}, {"date": "2024-03-06", "close": 10.5, "volume": 1736.0}, {"date": "2024-03-07", "close": 10.3, "volume": 5288.0}, {"date": "2024-03-08", "close": 10.3, "volume": 2097.0}, {"date": "2024-03-11", "close": 10.1, "volume": 2598.0}, {"date": "2024-03-12", "close": 10.1, "volume": 2440.0}, {"date": "2024-03-13", "close": 12.0, "volume": 10354.0}, {"date": "2024-03-14", "close": 11.3, "volume": 6486.0}, {"date": "2024-03-15", "close": 11.8, "volume": 2044.0}, {"date": "2024-03-18", "close": 12.9, "volume": 10526.0}, {"date": "2024-03-19", "close": 13.3, "volume": 7815.0}, {"date": "2024-03-20", "close": 13.4, "volume": 6717.0}, {"date": "2024-03-21", "close": 13.0, "volume": 2559.0}, {"date": "2024-03-22", "close": 13.0, "volume": 2437.0}, {"date": "2024-03-25", "close": 12.3, "volume": 3318.0}, {"date": "2024-03-26", "close": 11.6, "volume": 3271.0}, {"date": "2024-03-27", "close": 11.6, "volume": 2533.0}, {"date": "2024-03-28", "close": 12.2, "volume": 2513.0}, {"date": "2024-04-01", "close": 11.8, "volume": 3247.0}, {"date": "2024-04-02", "close": 11.7, "volume": 384.0}, {"date": "2024-04-03", "close": 11.5, "volume": 2806.0}, {"date": "2024-04-04", "close": 10.95, "volume": 2207.0}, {"date": "2024-04-05", "close": 10.455, "volume": 2725.0}, {"date": "2024-04-08", "close": 10.5, "volume": 3977.0}, {"date": "2024-04-09", "close": 10.4, "volume": 7476.0}, {"date": "2024-04-10", "close": 10.4, "volume": 2323.0}, {"date": "2024-04-11", "close": 10.2, "volume": 1635.0}, {"date": "2024-04-12", "close": 9.8005, "volume": 3735.0}, {"date": "2024-04-15", "close": 9.402, "volume": 2455.0}, {"date": "2024-04-16", "close": 9.2, "volume": 14333.0}, {"date": "2024-04-17", "close": 9.001, "volume": 4582.0}, {"date": "2024-04-18", "close": 9.0, "volume": 7655.0}, {"date": "2024-04-19", "close": 8.352, "volume": 3517.0}, {"date": "2024-04-22", "close": 9.76, "volume": 9267.0}, {"date": "2024-04-23", "close": 9.7, "volume": 4109.0}, {"date": "2024-04-24", "close": 10.2, "volume": 2329.0}, {"date": "2024-04-25", "close": 9.2346, "volume": 7882.0}, {"date": "2024-04-26", "close": 9.699, "volume": 1904.0}, {"date": "2024-04-29", "close": 9.2, "volume": 607.0}, {"date": "2024-04-30", "close": 8.762, "volume": 4852.0}, {"date": "2024-05-01", "close": 8.51, "volume": 2009.0}, {"date": "2024-05-02", "close": 8.097, "volume": 2394.0}, {"date": "2024-05-03", "close": 8.475, "volume": 3529.0}, {"date": "2024-05-06", "close": 8.8, "volume": 6183.0}, {"date": "2024-05-07", "close": 8.5, "volume": 1697.0}, {"date": "2024-05-08", "close": 8.457, "volume": 5410.0}, {"date": "2024-05-09", "close": 8.45, "volume": 2107.0}, {"date": "2024-05-10", "close": 8.797, "volume": 3877.0}, {"date": "2024-05-13", "close": 8.75, "volume": 3182.0}, {"date": "2024-05-14", "close": 9.03, "volume": 1638.0}, {"date": "2024-05-15", "close": 9.165, "volume": 1253.0}, {"date": "2024-05-16", "close": 8.995, "volume": 1478.0}, {"date": "2024-05-17", "close": 8.8, "volume": 1614.0}, {"date": "2024-05-20", "close": 8.95, "volume": 2755.0}, {"date": "2024-05-21", "close": 9.0, "volume": 2457.0}, {"date": "2024-05-22", "close": 8.635, "volume": 3254.0}, {"date": "2024-05-23", "close": 8.5867, "volume": 1443.0}, {"date": "2024-05-24", "close": 8.3327, "volume": 1370.0}, {"date": "2024-05-28", "close": 8.201, "volume": 1385.0}, {"date": "2024-05-29", "close": 8.0, "volume": 2004.0}, {"date": "2024-05-30", "close": 7.668, "volume": 4080.0}, {"date": "2024-05-31", "close": 7.94, "volume": 3100.0}, {"date": "2024-06-03", "close": 8.1, "volume": 5949.0}, {"date": "2024-06-04", "close": 8.101, "volume": 3389.0}, {"date": "2024-06-05", "close": 7.805, "volume": 615.0}, {"date": "2024-06-06", "close": 8.1055, "volume": 1714.0}, {"date": "2024-06-07", "close": 8.2, "volume": 508.0}, {"date": "2024-06-10", "close": 7.87, "volume": 2157.0}, {"date": "2024-06-11", "close": 8.199, "volume": 1883.0}, {"date": "2024-06-12", "close": 8.01, "volume": 2839.0}, {"date": "2024-06-13", "close": 7.943, "volume": 1198.0}, {"date": "2024-06-14", "close": 7.74, "volume": 3592.0}, {"date": "2024-06-17", "close": 7.7, "volume": 1395.0}, {"date": "2024-06-18", "close": 7.6, "volume": 1588.0}, {"date": "2024-06-20", "close": 7.45, "volume": 2151.0}, {"date": "2024-06-21", "close": 6.755, "volume": 2697.0}, {"date": "2024-06-24", "close": 6.6, "volume": 4172.0}, {"date": "2024-06-25", "close": 6.476, "volume": 5685.0}, {"date": "2024-06-26", "close": 6.983, "volume": 5598.0}, {"date": "2024-06-27", "close": 7.1, "volume": 4115.0}, {"date": "2024-06-28", "close": 6.971, "volume": 1454.0}, {"date": "2024-07-01", "close": 6.7, "volume": 4802.0}, {"date": "2024-07-02", "close": 6.7, "volume": 1250.0}, {"date": "2024-07-03", "close": 6.92, "volume": 2118.0}, {"date": "2024-07-05", "close": 6.3, "volume": 5995.0}, {"date": "2024-07-08", "close": 6.259, "volume": 2805.0}, {"date": "2024-07-09", "close": 6.175, "volume": 2621.0}, {"date": "2024-07-10", "close": 6.356, "volume": 1563.0}, {"date": "2024-07-11", "close": 6.41, "volume": 7096.0}, {"date": "2024-07-12", "close": 7.17, "volume": 4478.0}, {"date": "2024-07-15", "close": 7.536, "volume": 6523.0}, {"date": "2024-07-16", "close": 7.201, "volume": 5396.0}, {"date": "2024-07-17", "close": 7.573, "volume": 1305.0}, {"date": "2024-07-18", "close": 7.188, "volume": 791.0}, {"date": "2024-07-19", "close": 7.2, "volume": 1786.0}, {"date": "2024-07-22", "close": 7.68, "volume": 2651.0}, {"date": "2024-07-23", "close": 7.604, "volume": 889.0}, {"date": "2024-07-24", "close": 7.4, "volume": 1943.0}, {"date": "2024-07-25", "close": 7.314, "volume": 2011.0}, {"date": "2024-07-26", "close": 7.6, "volume": 1744.0}, {"date": "2024-07-29", "close": 7.601, "volume": 1911.0}, {"date": "2024-07-30", "close": 7.21, "volume": 2069.0}, {"date": "2024-07-31", "close": 7.3, "volume": 1419.0}, {"date": "2024-08-01", "close": 7.27, "volume": 2313.0}, {"date": "2024-08-02", "close": 7.0, "volume": 1475.0}, {"date": "2024-08-05", "close": 6.626, "volume": 2563.0}, {"date": "2024-08-06", "close": 6.965, "volume": 5160.0}, {"date": "2024-08-07", "close": 7.0, "volume": 551.0}, {"date": "2024-08-08", "close": 6.71, "volume": 611.0}, {"date": "2024-08-09", "close": 6.5, "volume": 3511.0}, {"date": "2024-08-12", "close": 6.2, "volume": 5620.0}, {"date": "2024-08-13", "close": 6.5, "volume": 4863.0}, {"date": "2024-08-14", "close": 6.3, "volume": 1722.0}, {"date": "2024-08-15", "close": 6.02, "volume": 4591.0}, {"date": "2024-08-16", "close": 6.01, "volume": 4346.0}, {"date": "2024-08-19", "close": 6.69, "volume": 3505.0}, {"date": "2024-08-20", "close": 5.5, "volume": 15381.0}, {"date": "2024-08-21", "close": 6.068, "volume": 5566.0}, {"date": "2024-08-22", "close": 6.486, "volume": 3243.0}, {"date": "2024-08-23", "close": 7.051, "volume": 2740.0}, {"date": "2024-08-26", "close": 6.915, "volume": 4362.0}, {"date": "2024-08-27", "close": 7.0, "volume": 3511.0}, {"date": "2024-08-28", "close": 6.8, "volume": 1508.0}, {"date": "2024-08-29", "close": 6.6, "volume": 3642.0}, {"date": "2024-08-30", "close": 6.551, "volume": 1125.0}, {"date": "2024-09-03", "close": 6.35, "volume": 1933.0}, {"date": "2024-09-04", "close": 6.823, "volume": 1121.0}, {"date": "2024-09-05", "close": 6.583, "volume": 2023.0}, {"date": "2024-09-06", "close": 6.64, "volume": 1846.0}, {"date": "2024-09-09", "close": 6.853, "volume": 857.0}, {"date": "2024-09-10", "close": 6.84, "volume": 2890.0}, {"date": "2024-09-11", "close": 6.413, "volume": 1888.0}, {"date": "2024-09-12", "close": 6.7, "volume": 2743.0}, {"date": "2024-09-13", "close": 6.904, "volume": 1895.0}, {"date": "2024-09-16", "close": 7.201, "volume": 1501.0}, {"date": "2024-09-17", "close": 7.0, "volume": 2794.0}, {"date": "2024-09-18", "close": 7.41, "volume": 1892.0}, {"date": "2024-09-19", "close": 7.073, "volume": 3301.0}, {"date": "2024-09-20", "close": 6.8, "volume": 3456.0}, {"date": "2024-09-23", "close": 7.168, "volume": 981.0}, {"date": "2024-09-24", "close": 7.267, "volume": 1752.0}, {"date": "2024-09-25", "close": 6.745, "volume": 3182.0}, {"date": "2024-09-26", "close": 6.746, "volume": 2497.0}, {"date": "2024-09-27", "close": 6.96, "volume": 897.0}, {"date": "2024-09-30", "close": 7.18, "volume": 1333.0}, {"date": "2024-10-01", "close": 6.705, "volume": 1506.0}, {"date": "2024-10-02", "close": 6.509, "volume": 877.0}, {"date": "2024-10-03", "close": 7.0, "volume": 2936.0}, {"date": "2024-10-04", "close": 7.0, "volume": 1721.0}, {"date": "2024-10-07", "close": 6.617, "volume": 3148.0}, {"date": "2024-10-08", "close": 6.6, "volume": 442.0}, {"date": "2024-10-09", "close": 7.1207, "volume": 3305.0}, {"date": "2024-10-10", "close": 7.1, "volume": 1551.0}, {"date": "2024-10-11", "close": 7.0, "volume": 3427.0}, {"date": "2024-10-14", "close": 6.65, "volume": 5271.0}, {"date": "2024-10-15", "close": 6.25, "volume": 4813.0}, {"date": "2024-10-16", "close": 6.8, "volume": 9628.0}, {"date": "2024-10-17", "close": 7.05, "volume": 5592.0}, {"date": "2024-10-18", "close": 7.0, "volume": 2231.0}, {"date": "2024-10-21", "close": 6.8, "volume": 1687.0}, {"date": "2024-10-22", "close": 6.7, "volume": 1280.0}, {"date": "2024-10-23", "close": 6.824, "volume": 1372.0}, {"date": "2024-10-24", "close": 6.8, "volume": 466.0}, {"date": "2024-10-25", "close": 6.8, "volume": 7438.0}, {"date": "2024-10-28", "close": 7.0, "volume": 7397.0}, {"date": "2024-10-29", "close": 7.001, "volume": 3305.0}, {"date": "2024-10-30", "close": 6.81, "volume": 4149.0}, {"date": "2024-10-31", "close": 6.961, "volume": 584.0}, {"date": "2024-11-01", "close": 6.882, "volume": 3464.0}, {"date": "2024-11-04", "close": 6.82, "volume": 2252.0}, {"date": "2024-11-05", "close": 7.2, "volume": 5272.0}, {"date": "2024-11-06", "close": 7.0, "volume": 2409.0}, {"date": "2024-11-07", "close": 7.07, "volume": 5349.0}, {"date": "2024-11-08", "close": 7.1999, "volume": 3253.0}, {"date": "2024-11-11", "close": 7.0, "volume": 6602.0}, {"date": "2024-11-12", "close": 7.1, "volume": 3509.0}, {"date": "2024-11-13", "close": 6.831, "volume": 8747.0}, {"date": "2024-11-14", "close": 6.525, "volume": 2600.0}, {"date": "2024-11-15", "close": 6.1925, "volume": 6511.0}, {"date": "2024-11-18", "close": 5.734, "volume": 8837.0}, {"date": "2024-11-19", "close": 5.264, "volume": 6359.0}, {"date": "2024-11-20", "close": 5.0, "volume": 9146.0}, {"date": "2024-11-21", "close": 4.885, "volume": 7816.0}, {"date": "2024-11-22", "close": 5.719, "volume": 6710.0}, {"date": "2024-11-25", "close": 6.349, "volume": 7660.0}, {"date": "2024-11-26", "close": 6.449, "volume": 5772.0}, {"date": "2024-11-27", "close": 6.11, "volume": 670.0}, {"date": "2024-11-29", "close": 6.999, "volume": 1845.0}, {"date": "2024-12-02", "close": 6.774, "volume": 2547.0}, {"date": "2024-12-03", "close": 6.549, "volume": 3215.0}, {"date": "2024-12-04", "close": 7.108, "volume": 8793.0}, {"date": "2024-12-05", "close": 6.8, "volume": 3709.0}, {"date": "2024-12-06", "close": 6.75, "volume": 237604.0}, {"date": "2024-12-09", "close": 5.896, "volume": 48328.0}, {"date": "2024-12-10", "close": 6.85, "volume": 14135.0}, {"date": "2024-12-11", "close": 7.4, "volume": 18547.0}, {"date": "2024-12-12", "close": 7.8, "volume": 14277.0}, {"date": "2024-12-13", "close": 8.361, "volume": 4523.0}, {"date": "2024-12-16", "close": 8.713, "volume": 3480.0}, {"date": "2024-12-17", "close": 7.916, "volume": 9649.0}, {"date": "2024-12-18", "close": 7.801, "volume": 6105.0}, {"date": "2024-12-19", "close": 7.8, "volume": 13770.0}, {"date": "2024-12-20", "close": 8.5, "volume": 4209.0}, {"date": "2024-12-23", "close": 7.9, "volume": 5978.0}, {"date": "2024-12-24", "close": 7.9, "volume": 4524.0}, {"date": "2024-12-26", "close": 7.9, "volume": 4296.0}, {"date": "2024-12-27", "close": 8.047, "volume": 2664.0}, {"date": "2024-12-30", "close": 7.95, "volume": 3974.0}, {"date": "2024-12-31", "close": 8.0, "volume": 1870.0}, {"date": "2025-01-02", "close": 7.95, "volume": 1133.0}, {"date": "2025-01-03", "close": 7.815, "volume": 1832.0}, {"date": "2025-01-06", "close": 8.03, "volume": 2048.0}, {"date": "2025-01-07", "close": 6.7, "volume": 11724.0}, {"date": "2025-01-08", "close": 7.692, "volume": 7018.0}, {"date": "2025-01-10", "close": 7.5, "volume": 5653.0}, {"date": "2025-01-13", "close": 6.714, "volume": 5022.0}, {"date": "2025-01-14", "close": 7.244, "volume": 894.0}, {"date": "2025-01-15", "close": 7.3, "volume": 2348.0}, {"date": "2025-01-16", "close": 7.097, "volume": 1739.0}, {"date": "2025-01-17", "close": 7.21, "volume": 3088.0}, {"date": "2025-01-21", "close": 7.2, "volume": 3860.0}, {"date": "2025-01-22", "close": 7.01, "volume": 1623.0}, {"date": "2025-01-23", "close": 7.11, "volume": 1671.0}, {"date": "2025-01-24", "close": 7.101, "volume": 2990.0}, {"date": "2025-01-27", "close": 6.899, "volume": 2106.0}, {"date": "2025-01-28", "close": 6.7555, "volume": 1287.0}, {"date": "2025-01-29", "close": 6.712, "volume": 1309.0}, {"date": "2025-01-30", "close": 6.9, "volume": 5415.0}, {"date": "2025-01-31", "close": 6.7, "volume": 1554.0}, {"date": "2025-02-03", "close": 6.799, "volume": 1647.0}, {"date": "2025-02-04", "close": 6.65, "volume": 4012.0}, {"date": "2025-02-05", "close": 6.7, "volume": 1712.0}, {"date": "2025-02-06", "close": 6.608, "volume": 1951.0}, {"date": "2025-02-07", "close": 6.7, "volume": 1328.0}, {"date": "2025-02-10", "close": 6.334, "volume": 1489.0}, {"date": "2025-02-11", "close": 5.901, "volume": 3427.0}, {"date": "2025-02-12", "close": 5.81, "volume": 2811.0}, {"date": "2025-02-13", "close": 6.1, "volume": 7800.0}, {"date": "2025-02-14", "close": 6.55, "volume": 1233.0}, {"date": "2025-02-18", "close": 6.52, "volume": 1991.0}, {"date": "2025-02-19", "close": 6.48, "volume": 1627.0}, {"date": "2025-02-20", "close": 6.795, "volume": 7046.0}, {"date": "2025-02-21", "close": 6.7, "volume": 1303.0}, {"date": "2025-02-24", "close": 6.611, "volume": 1359.0}, {"date": "2025-02-25", "close": 6.501, "volume": 1726.0}, {"date": "2025-02-26", "close": 6.525, "volume": 1261.0}, {"date": "2025-02-27", "close": 6.441, "volume": 1093.0}, {"date": "2025-02-28", "close": 6.43, "volume": 1079.0}, {"date": "2025-03-03", "close": 6.12, "volume": 988.0}, {"date": "2025-03-04", "close": 6.15, "volume": 3163.0}, {"date": "2025-03-05", "close": 6.12, "volume": 1721.0}, {"date": "2025-03-06", "close": 6.201, "volume": 2701.0}, {"date": "2025-03-07", "close": 6.4, "volume": 1080.0}, {"date": "2025-03-10", "close": 6.23, "volume": 2077.0}, {"date": "2025-03-11", "close": 6.1, "volume": 1225.0}, {"date": "2025-03-12", "close": 5.996, "volume": 916.0}, {"date": "2025-03-13", "close": 6.193, "volume": 92.0}, {"date": "2025-03-14", "close": 6.11, "volume": 1666.0}, {"date": "2025-03-17", "close": 6.165, "volume": 4220.0}, {"date": "2025-03-18", "close": 6.163, "volume": 318.0}, {"date": "2025-03-19", "close": 5.901, "volume": 3221.0}, {"date": "2025-03-20", "close": 6.0, "volume": 719.0}, {"date": "2025-03-21", "close": 5.95, "volume": 2608.0}, {"date": "2025-03-24", "close": 6.01, "volume": 320.0}, {"date": "2025-03-25", "close": 5.93, "volume": 576.0}, {"date": "2025-03-26", "close": 5.931, "volume": 936.0}, {"date": "2025-03-27", "close": 5.801, "volume": 2748.0}, {"date": "2025-03-28", "close": 5.85, "volume": 1271.0}, {"date": "2025-03-31", "close": 5.75, "volume": 5934.0}, {"date": "2025-04-01", "close": 5.725, "volume": 3801.0}, {"date": "2025-04-02", "close": 5.73, "volume": 780.0}, {"date": "2025-04-03", "close": 5.6, "volume": 2132.0}, {"date": "2025-04-04", "close": 5.53, "volume": 1330.0}, {"date": "2025-04-07", "close": 5.337, "volume": 3873.0}, {"date": "2025-04-08", "close": 5.91, "volume": 3903.0}, {"date": "2025-04-09", "close": 5.7, "volume": 33471.0}, {"date": "2025-04-10", "close": 6.385, "volume": 6341.0}, {"date": "2025-04-11", "close": 6.344, "volume": 922.0}, {"date": "2025-04-14", "close": 6.49, "volume": 1794.0}, {"date": "2025-04-15", "close": 6.301, "volume": 1915.0}, {"date": "2025-04-16", "close": 6.351, "volume": 882.0}, {"date": "2025-04-17", "close": 6.412, "volume": 677.0}, {"date": "2025-04-21", "close": 6.5, "volume": 1376.0}, {"date": "2025-04-22", "close": 6.499, "volume": 985.0}, {"date": "2025-04-23", "close": 6.4, "volume": 3384.0}, {"date": "2025-04-24", "close": 6.322, "volume": 1017.0}, {"date": "2025-04-25", "close": 6.403, "volume": 462.0}, {"date": "2025-04-28", "close": 6.405, "volume": 7014.0}, {"date": "2025-04-29", "close": 6.55, "volume": 1763.0}, {"date": "2025-04-30", "close": 6.4, "volume": 2646.0}, {"date": "2025-05-01", "close": 6.5004, "volume": 663.0}, {"date": "2025-05-02", "close": 6.55, "volume": 514.0}, {"date": "2025-05-05", "close": 6.45, "volume": 2476.0}, {"date": "2025-05-06", "close": 6.3, "volume": 4923.0}, {"date": "2025-05-07", "close": 5.94, "volume": 1962.0}, {"date": "2025-05-08", "close": 6.2, "volume": 237.0}, {"date": "2025-05-09", "close": 6.58, "volume": 812.0}, {"date": "2025-05-12", "close": 6.301, "volume": 6263.0}, {"date": "2025-05-13", "close": 6.4, "volume": 3695.0}, {"date": "2025-05-14", "close": 6.2, "volume": 2188.0}, {"date": "2025-05-15", "close": 5.999, "volume": 5570.0}, {"date": "2025-05-16", "close": 6.1, "volume": 3181.0}, {"date": "2025-05-19", "close": 6.25, "volume": 8255.0}, {"date": "2025-05-20", "close": 6.235, "volume": 4419.0}, {"date": "2025-05-21", "close": 6.0684, "volume": 4993.0}, {"date": "2025-05-22", "close": 5.9064, "volume": 2381.0}, {"date": "2025-05-23", "close": 6.03, "volume": 505.0}, {"date": "2025-05-27", "close": 6.0, "volume": 1697.0}, {"date": "2025-05-28", "close": 5.89, "volume": 473.0}, {"date": "2025-05-29", "close": 5.89, "volume": null}, {"date": "2025-05-30", "close": 5.9005, "volume": 5507.0}, {"date": "2025-06-02", "close": 5.9329, "volume": 798.0}, {"date": "2025-06-03", "close": 5.95, "volume": 5237.0}, {"date": "2025-06-04", "close": 5.21, "volume": 5371.0}, {"date": "2025-06-05", "close": 5.24, "volume": 9424.0}, {"date": "2025-06-06", "close": 5.1478, "volume": 1155.0}, {"date": "2025-06-09", "close": 4.8, "volume": 12079.0}, {"date": "2025-06-10", "close": 4.5446, "volume": 5325.0}, {"date": "2025-06-11", "close": 4.4, "volume": 6608.0}, {"date": "2025-06-12", "close": 4.57, "volume": 4498.0}, {"date": "2025-06-13", "close": 4.525, "volume": 4247.0}, {"date": "2025-06-16", "close": 4.48, "volume": 2681.0}, {"date": "2025-06-17", "close": 4.54, "volume": 2273.0}, {"date": "2025-06-18", "close": 4.34, "volume": 2337.0}, {"date": "2025-06-20", "close": 4.4, "volume": 6243.0}, {"date": "2025-06-23", "close": 4.548, "volume": 7660.0}, {"date": "2025-06-24", "close": 4.4104, "volume": 453.0}, {"date": "2025-06-25", "close": 4.38, "volume": 369.0}, {"date": "2025-06-26", "close": 4.5155, "volume": 14256.0}, {"date": "2025-06-27", "close": 4.89, "volume": 4233.0}, {"date": "2025-06-30", "close": 5.23, "volume": 125284.0}, {"date": "2025-07-01", "close": 5.6, "volume": 42958.0}, {"date": "2025-07-02", "close": 5.14, "volume": 8974.0}, {"date": "2025-07-03", "close": 4.78, "volume": 5317.0}, {"date": "2025-07-07", "close": 4.97, "volume": 1753.0}, {"date": "2025-07-08", "close": 4.78, "volume": 1484.0}, {"date": "2025-07-09", "close": 5.0, "volume": 1024.0}, {"date": "2025-07-10", "close": 5.09, "volume": 6128.0}, {"date": "2025-07-11", "close": 5.11, "volume": 8946.0}, {"date": "2025-07-14", "close": 13.6, "volume": 51280250.0}, {"date": "2025-07-15", "close": 9.07, "volume": 881953.0}, {"date": "2025-07-16", "close": 8.06, "volume": 322511.0}, {"date": "2025-07-17", "close": 7.8, "volume": 107660.0}, {"date": "2025-07-18", "close": 7.4, "volume": 90381.0}, {"date": "2025-07-21", "close": 8.0, "volume": 85247.0}, {"date": "2025-07-22", "close": 7.82, "volume": 72812.0}, {"date": "2025-07-23", "close": 7.42, "volume": 71011.0}, {"date": "2025-07-24", "close": 7.38, "volume": 130945.0}, {"date": "2025-07-25", "close": 7.03, "volume": 47012.0}, {"date": "2025-07-28", "close": 6.59, "volume": 205882.0}, {"date": "2025-07-29", "close": 6.11, "volume": 48385.0}, {"date": "2025-07-30", "close": 5.89, "volume": 50637.0}, {"date": "2025-07-31", "close": 5.61, "volume": 20587.0}, {"date": "2025-08-01", "close": 5.8, "volume": 46107.0}, {"date": "2025-08-04", "close": 6.01, "volume": 13196.0}, {"date": "2025-08-05", "close": 5.75, "volume": 14211.0}, {"date": "2025-08-06", "close": 5.32, "volume": 34683.0}, {"date": "2025-08-07", "close": 5.31, "volume": 12536.0}, {"date": "2025-08-08", "close": 5.11, "volume": 71096.0}, {"date": "2025-08-11", "close": 4.91, "volume": 46806.0}, {"date": "2025-08-12", "close": 5.04, "volume": 38652.0}, {"date": "2025-08-13", "close": 5.29, "volume": 40679.0}, {"date": "2025-08-14", "close": 5.25, "volume": 35046.0}, {"date": "2025-08-15", "close": 5.12, "volume": 20212.0}, {"date": "2025-08-18", "close": 5.13, "volume": 5277.0}, {"date": "2025-08-19", "close": 5.16, "volume": 16309.0}, {"date": "2025-08-20", "close": 5.15, "volume": 13691.0}, {"date": "2025-08-21", "close": 4.95, "volume": 7472.0}, {"date": "2025-08-22", "close": 4.9901, "volume": 22850.0}, {"date": "2025-08-25", "close": 5.27, "volume": 21806.0}, {"date": "2025-08-26", "close": 5.15, "volume": 4713.0}, {"date": "2025-08-27", "close": 5.24, "volume": 5149.0}, {"date": "2025-08-28", "close": 5.14, "volume": 3528.0}, {"date": "2025-08-29", "close": 5.01, "volume": 3687.0}, {"date": "2025-09-02", "close": 4.87, "volume": 13621.0}, {"date": "2025-09-03", "close": 4.84, "volume": 24363.0}, {"date": "2025-09-04", "close": 4.89, "volume": 15632.0}, {"date": "2025-09-05", "close": 4.88, "volume": 31514.0}, {"date": "2025-09-08", "close": 4.99, "volume": 4960.0}, {"date": "2025-09-09", "close": 5.02, "volume": 13252.0}, {"date": "2025-09-10", "close": 5.05, "volume": 4934.0}, {"date": "2025-09-11", "close": 5.38, "volume": 17469.0}, {"date": "2025-09-12", "close": 5.55, "volume": 12570.0}, {"date": "2025-09-15", "close": 5.61, "volume": 22469.0}, {"date": "2025-09-16", "close": 6.07, "volume": 25837.0}, {"date": "2025-09-17", "close": 8.88, "volume": 18450320.0}, {"date": "2025-09-18", "close": 7.28, "volume": 295395.0}, {"date": "2025-09-19", "close": 6.6, "volume": 110643.0}, {"date": "2025-09-22", "close": 6.07, "volume": 121387.0}, {"date": "2025-09-23", "close": 6.4, "volume": 69365.0}, {"date": "2025-09-24", "close": 6.2, "volume": 35607.0}, {"date": "2025-09-25", "close": 6.02, "volume": 50435.0}, {"date": "2025-09-26", "close": 5.99, "volume": 17813.0}, {"date": "2025-09-29", "close": 5.61, "volume": 29769.0}, {"date": "2025-09-30", "close": 5.33, "volume": 12143.0}, {"date": "2025-10-01", "close": 5.52, "volume": 28776.0}, {"date": "2025-10-02", "close": 5.6, "volume": 49527.0}, {"date": "2025-10-03", "close": 5.71, "volume": 19319.0}, {"date": "2025-10-06", "close": 5.97, "volume": 35675.0}, {"date": "2025-10-07", "close": 5.81, "volume": 99940.0}, {"date": "2025-10-08", "close": 5.6, "volume": 253306.0}, {"date": "2025-10-09", "close": 5.55, "volume": 33396.0}, {"date": "2025-10-10", "close": 5.65, "volume": 30484.0}, {"date": "2025-10-13", "close": 5.71, "volume": 42171.0}, {"date": "2025-10-14", "close": 6.07, "volume": 44970.0}, {"date": "2025-10-15", "close": 5.91, "volume": 34033.0}, {"date": "2025-10-16", "close": 5.86, "volume": 17810.0}, {"date": "2025-10-17", "close": 5.645, "volume": 31850.0}, {"date": "2025-10-20", "close": 5.85, "volume": 34615.0}, {"date": "2025-10-21", "close": 5.93, "volume": 33905.0}, {"date": "2025-10-22", "close": 5.61, "volume": 19337.0}, {"date": "2025-10-23", "close": 5.7, "volume": 11890.0}, {"date": "2025-10-24", "close": 5.98, "volume": 24777.0}, {"date": "2025-10-27", "close": 6.02, "volume": 18628.0}, {"date": "2025-10-28", "close": 6.09, "volume": 7372.0}, {"date": "2025-10-29", "close": 6.16, "volume": 19871.0}, {"date": "2025-10-30", "close": 6.21, "volume": 37503.0}, {"date": "2025-10-31", "close": 6.24, "volume": 13568.0}, {"date": "2025-11-03", "close": 6.06, "volume": 25838.0}, {"date": "2025-11-04", "close": 5.84, "volume": 52713.0}, {"date": "2025-11-05", "close": 5.95, "volume": 69026.0}, {"date": "2025-11-06", "close": 5.6, "volume": 50126.0}, {"date": "2025-11-07", "close": 4.86, "volume": 37854.0}, {"date": "2025-11-10", "close": 5.1, "volume": 22448.0}, {"date": "2025-11-11", "close": 4.97, "volume": 11813.0}, {"date": "2025-11-12", "close": 5.09, "volume": 9895.0}, {"date": "2025-11-13", "close": 4.66, "volume": 15198.0}, {"date": "2025-11-14", "close": 4.72, "volume": 17547.0}, {"date": "2025-11-17", "close": 4.635, "volume": 15454.0}, {"date": "2025-11-18", "close": 4.645, "volume": 28336.0}, {"date": "2025-11-19", "close": 4.8, "volume": 13184.0}, {"date": "2025-11-20", "close": 4.38, "volume": 6581.0}, {"date": "2025-11-21", "close": 4.35, "volume": 10709.0}, {"date": "2025-11-24", "close": 4.16, "volume": 25615.0}, {"date": "2025-11-25", "close": 4.01, "volume": 9768.0}, {"date": "2025-11-26", "close": 4.1, "volume": 5883.0}, {"date": "2025-11-28", "close": 4.28, "volume": 3804.0}, {"date": "2025-12-01", "close": 3.83, "volume": 7999.0}, {"date": "2025-12-02", "close": 3.85, "volume": 12920.0}, {"date": "2025-12-03", "close": 3.96, "volume": 14504.0}, {"date": "2025-12-04", "close": 3.96, "volume": 7486.0}, {"date": "2025-12-05", "close": 4.19, "volume": 5728.0}, {"date": "2025-12-08", "close": 3.97, "volume": 6124.0}, {"date": "2025-12-09", "close": 4.0, "volume": 8450.0}, {"date": "2025-12-10", "close": 4.38, "volume": 51809.0}, {"date": "2025-12-11", "close": 4.26, "volume": 11862.0}, {"date": "2025-12-12", "close": 4.253, "volume": 22891.0}, {"date": "2025-12-15", "close": 4.0101, "volume": 17507.0}, {"date": "2025-12-16", "close": 3.21, "volume": 1397025.0}, {"date": "2025-12-17", "close": 3.21, "volume": 34126.0}, {"date": "2025-12-18", "close": 3.29, "volume": 16953.0}, {"date": "2025-12-19", "close": 3.26, "volume": 7469.0}, {"date": "2025-12-22", "close": 3.2, "volume": 14449.0}, {"date": "2025-12-23", "close": 3.15, "volume": 10450.0}, {"date": "2025-12-24", "close": 3.25, "volume": 53718.0}, {"date": "2025-12-26", "close": 3.94, "volume": 7330595.0}, {"date": "2025-12-29", "close": 3.67, "volume": 208678.0}, {"date": "2025-12-30", "close": 3.26, "volume": 121107.0}, {"date": "2025-12-31", "close": 3.33, "volume": 30710.0}, {"date": "2026-01-02", "close": 3.56, "volume": 20369.0}, {"date": "2026-01-05", "close": 3.58, "volume": 15799.0}, {"date": "2026-01-06", "close": 3.69, "volume": 11860.0}, {"date": "2026-01-07", "close": 3.65, "volume": 12966.0}, {"date": "2026-01-08", "close": 3.57, "volume": 42507.0}, {"date": "2026-01-09", "close": 3.95, "volume": 96359.0}, {"date": "2026-01-12", "close": 3.84, "volume": 49049.0}, {"date": "2026-01-13", "close": 3.845, "volume": 35603.0}, {"date": "2026-01-14", "close": 3.66, "volume": 15570.0}, {"date": "2026-01-15", "close": 3.13, "volume": 38357.0}, {"date": "2026-01-16", "close": 3.235, "volume": 8454.0}, {"date": "2026-01-20", "close": 3.21, "volume": 25129.0}, {"date": "2026-01-21", "close": 3.36, "volume": 11686.0}, {"date": "2026-01-22", "close": 3.32, "volume": 4270.0}, {"date": "2026-01-23", "close": 3.27, "volume": 39974.0}, {"date": "2026-01-26", "close": 2.97, "volume": 56701.0}, {"date": "2026-01-27", "close": 2.96, "volume": 16368.0}, {"date": "2026-01-28", "close": 2.81, "volume": 28590.0}, {"date": "2026-01-29", "close": 2.39, "volume": 37951.0}, {"date": "2026-01-30", "close": 2.39, "volume": 17705.0}, {"date": "2026-02-02", "close": 2.58, "volume": 10892.0}, {"date": "2026-02-03", "close": 2.45, "volume": 5832.0}, {"date": "2026-02-04", "close": 2.24, "volume": 12294.0}, {"date": "2026-02-05", "close": 2.18, "volume": 19401.0}, {"date": "2026-02-06", "close": 2.33, "volume": 34867.0}, {"date": "2026-02-09", "close": 2.44, "volume": 4656.0}, {"date": "2026-02-10", "close": 2.71, "volume": 26987.0}, {"date": "2026-02-11", "close": 2.94, "volume": 21950.0}, {"date": "2026-02-12", "close": 3.05, "volume": 23647.0}, {"date": "2026-02-13", "close": 3.0, "volume": 3594.0}, {"date": "2026-02-17", "close": 2.87, "volume": 10112.0}, {"date": "2026-02-18", "close": 2.85, "volume": 26687.0}, {"date": "2026-02-19", "close": 2.76, "volume": 9379.0}, {"date": "2026-02-20", "close": 2.96, "volume": 7485.0}, {"date": "2026-02-23", "close": 2.96, "volume": 10724.0}, {"date": "2026-02-24", "close": 2.84, "volume": 2611.0}, {"date": "2026-02-25", "close": 2.93, "volume": 3732.0}, {"date": "2026-02-26", "close": 2.86, "volume": 1332.0}, {"date": "2026-02-27", "close": 2.92, "volume": 3547.0}, {"date": "2026-03-02", "close": 2.81, "volume": 16809.0}, {"date": "2026-03-03", "close": 2.85, "volume": 3494.0}, {"date": "2026-03-04", "close": 3.04, "volume": 7841.0}, {"date": "2026-03-05", "close": 2.85, "volume": 7304.0}, {"date": "2026-03-06", "close": 2.84, "volume": 2856.0}, {"date": "2026-03-09", "close": 2.76, "volume": 5971.0}, {"date": "2026-03-10", "close": 2.73, "volume": 2391.0}, {"date": "2026-03-11", "close": 2.7301, "volume": 6395.0}, {"date": "2026-03-12", "close": 2.77, "volume": 4948.0}, {"date": "2026-03-13", "close": 2.79, "volume": 10200.0}, {"date": "2026-03-16", "close": 2.7404, "volume": 6725.0}, {"date": "2026-03-17", "close": 2.8, "volume": 8160.0}, {"date": "2026-03-18", "close": 2.57, "volume": 4155.0}, {"date": "2026-03-19", "close": 2.48, "volume": 2837.0}, {"date": "2026-03-20", "close": 2.4, "volume": 7253.0}, {"date": "2026-03-23", "close": 2.34, "volume": 2995.0}, {"date": "2026-03-24", "close": 2.21, "volume": 3730.0}, {"date": "2026-03-25", "close": 2.54, "volume": 17047.0}, {"date": "2026-03-26", "close": 2.52, "volume": 4808.0}, {"date": "2026-03-27", "close": 2.24, "volume": 18968.0}, {"date": "2026-03-30", "close": 2.46, "volume": 13986.0}, {"date": "2026-03-31", "close": 2.32, "volume": 5599.0}, {"date": "2026-04-01", "close": 2.44, "volume": 3424.0}, {"date": "2026-04-02", "close": 2.43, "volume": 1360.0}, {"date": "2026-04-06", "close": 2.3101, "volume": 4102.0}, {"date": "2026-04-07", "close": 2.4701, "volume": 614.0}, {"date": "2026-04-08", "close": 2.47, "volume": 1213.0}, {"date": "2026-04-09", "close": 2.82, "volume": 14181.0}, {"date": "2026-04-10", "close": 3.89, "volume": 48862860.0}, {"date": "2026-04-13", "close": 3.3, "volume": 708541.0}, {"date": "2026-04-14", "close": 3.41, "volume": 310467.0}, {"date": "2026-04-15", "close": 3.89, "volume": 143040.0}, {"date": "2026-04-16", "close": 3.25, "volume": 124911.0}, {"date": "2026-04-17", "close": 3.29, "volume": 42757.0}, {"date": "2026-04-20", "close": 3.35, "volume": 64055.0}, {"date": "2026-04-21", "close": 3.49, "volume": 30588.0}, {"date": "2026-04-22", "close": 3.48, "volume": 21978.0}, {"date": "2026-04-23", "close": 3.46, "volume": 12289.0}, {"date": "2026-04-24", "close": 3.445, "volume": 12795.0}, {"date": "2026-04-27", "close": 3.45, "volume": 26854.0}, {"date": "2026-04-28", "close": 3.54, "volume": 14311.0}, {"date": "2026-04-29", "close": 3.7, "volume": 16855.0}, {"date": "2026-04-30", "close": 3.61, "volume": 11030.0}, {"date": "2026-05-01", "close": 3.45, "volume": 15394.0}, {"date": "2026-05-04", "close": 3.59, "volume": 29837.0}, {"date": "2026-05-05", "close": 3.64, "volume": 11121.0}, {"date": "2026-05-06", "close": 3.45, "volume": 193821.0}, {"date": "2026-05-07", "close": 3.52, "volume": 7280.0}, {"date": "2026-05-08", "close": 3.6, "volume": 3779.0}, {"date": "2026-05-11", "close": 3.11, "volume": 212990.0}, {"date": "2026-05-12", "close": 3.07, "volume": 5403.0}, {"date": "2026-05-13", "close": 2.93, "volume": 20546.0}, {"date": "2026-05-14", "close": 3.02, "volume": 17074.0}, {"date": "2026-05-15", "close": 2.835, "volume": 16724.0}, {"date": "2026-05-18", "close": 2.88, "volume": 7471.0}, {"date": "2026-05-19", "close": 2.89, "volume": 5569.0}, {"date": "2026-05-20", "close": 3.01, "volume": 6101.0}, {"date": "2026-05-21", "close": 3.24, "volume": 13205.0}, {"date": "2026-05-22", "close": 3.3, "volume": 7588.0}, {"date": "2026-05-26", "close": 3.16, "volume": 10757.0}, {"date": "2026-05-27", "close": 3.0, "volume": 7718.0}, {"date": "2026-05-28", "close": 2.81, "volume": 15700.0}, {"date": "2026-05-29", "close": 2.78, "volume": 13985.0}, {"date": "2026-06-01", "close": 2.61, "volume": 13601.0}, {"date": "2026-06-02", "close": 2.63, "volume": 12391.0}, {"date": "2026-06-03", "close": 2.43, "volume": 13844.0}, {"date": "2026-06-04", "close": 2.33, "volume": 13395.0}, {"date": "2026-06-05", "close": 2.26, "volume": 8840.0}, {"date": "2026-06-08", "close": 2.215, "volume": 14167.0}, {"date": "2026-06-09", "close": 2.22, "volume": 7066.0}, {"date": "2026-06-10", "close": 2.63, "volume": 46243.0}, {"date": "2026-06-11", "close": 2.465, "volume": 5332.0}, {"date": "2026-06-12", "close": 2.44, "volume": 7888.0}, {"date": "2026-06-15", "close": 2.64, "volume": 12908.0}, {"date": "2026-06-16", "close": 2.64, "volume": 6125.0}, {"date": "2026-06-17", "close": 2.67, "volume": 13832.0}, {"date": "2026-06-18", "close": 2.68, "volume": 13882.0}, {"date": "2026-06-22", "close": 2.61, "volume": 9144.0}, {"date": "2026-06-23", "close": 2.68, "volume": 9404.0}, {"date": "2026-06-24", "close": 2.7, "volume": 3567.0}, {"date": "2026-06-25", "close": 2.55, "volume": 4785.0}, {"date": "2026-06-26", "close": 2.48, "volume": 4543.0}, {"date": "2026-06-29", "close": 2.41, "volume": 3023.0}, {"date": "2026-06-30", "close": 2.515, "volume": 4779.0}, {"date": "2026-07-01", "close": 2.52, "volume": 5045.0}, {"date": "2026-07-02", "close": 2.575, "volume": 9497.0}, {"date": "2026-07-06", "close": 2.555, "volume": 3830.0}, {"date": "2026-07-07", "close": 2.56, "volume": 5296.0}, {"date": "2026-07-08", "close": 2.3593, "volume": 4769.0}, {"date": "2026-07-09", "close": 2.39, "volume": 5280.0}, {"date": "2026-07-10", "close": 2.27, "volume": 5665.0}, {"date": "2026-07-13", "close": 2.43, "volume": 7227.0}, {"date": "2026-07-14", "close": 2.36, "volume": 7925.0}, {"date": "2026-07-15", "close": 2.34, "volume": 1386.0}, {"date": "2026-07-16", "close": 2.37, "volume": 2600.0}, {"date": "2026-07-17", "close": 2.32, "volume": 1823.0}, {"date": "2026-07-20", "close": 2.29, "volume": 2711.0}, {"date": "2026-07-21", "close": 2.3, "volume": 3063.0}, {"date": "2026-07-22", "close": 2.3, "volume": 1116.0}, {"date": "2026-07-23", "close": 2.3, "volume": 2585.0}, {"date": "2026-07-24", "close": 2.3, "volume": null}, {"date": "2026-07-27", "close": 2.3, "volume": 2720.0}, {"date": "2026-07-28", "close": 2.3, "volume": 3434.0}, {"date": "2026-07-29", "close": 2.3, "volume": null}, {"date": "2026-07-30", "close": 2.17, "volume": 11245.0}, {"date": "2026-07-31", "close": 2.17, "volume": null}, {"date": "2026-08-03", "close": 2.21, "volume": 2043.0}, {"date": "2026-08-04", "close": 2.29, "volume": 2932.0}, {"date": "2026-08-05", "close": 2.3, "volume": 2598.0}, {"date": "2026-08-06", "close": 2.29, "volume": 3114.0}, {"date": "2026-08-07", "close": 2.29, "volume": null}, {"date": "2026-08-10", "close": 1.53, "volume": 47441.0}, {"date": "2026-08-11", "close": 1.54, "volume": 20905.0}, {"date": "2026-08-12", "close": 1.405, "volume": 18035.0}, {"date": "2026-08-13", "close": 1.46, "volume": 7564.0}, {"date": "2026-08-14", "close": 1.48, "volume": 7073.0}, {"date": "2026-08-17", "close": 1.45, "volume": 9958.0}, {"date": "2026-08-18", "close": 1.43, "volume": 3711.0}, {"date": "2026-08-19", "close": 1.46, "volume": 4106.0}, {"date": "2026-08-20", "close": 1.52, "volume": 6098.0}, {"date": "2026-08-21", "close": 1.54, "volume": 6206.0}, {"date": "2026-08-24", "close": 1.47, "volume": 6704.0}, {"date": "2026-08-25", "close": 1.48, "volume": 4103.0}, {"date": "2026-08-26", "close": 1.51, "volume": 3244.0}, {"date": "2026-08-27", "close": 1.53, "volume": 4897.0}, {"date": "2026-08-28", "close": 1.51, "volume": 25132.0}, {"date": "2026-08-31", "close": 1.96, "volume": 10889960.0}, {"date": "2026-09-01", "close": 1.54, "volume": 220729.0}, {"date": "2026-09-02", "close": 1.44, "volume": 60539.0}, {"date": "2026-09-03", "close": 1.405, "volume": 64779.0}, {"date": "2026-09-04", "close": 1.32, "volume": 84158.0}, {"date": "2026-09-08", "close": 1.34, "volume": 3422.0}, {"date": "2026-09-09", "close": 1.36, "volume": 8848.0}, {"date": "2026-09-10", "close": 1.345, "volume": 5874.0}, {"date": "2026-09-11", "close": 1.35, "volume": 6805.0}, {"date": "2026-09-14", "close": 1.35, "volume": 3392.0}, {"date": "2026-09-15", "close": 1.33, "volume": 7877.0}, {"date": "2026-09-16", "close": 1.29, "volume": 11585.0}, {"date": "2026-09-17", "close": 1.3, "volume": 2922.0}, {"date": "2026-09-18", "close": 1.26, "volume": 54750.0}, {"date": "2026-09-21", "close": 1.2, "volume": 15483.0}, {"date": "2026-09-22", "close": 1.25, "volume": 7929959.0}], "refreshing": true}