{"ticker": "AAUC", "overview": {"name": "Allied Gold Corporation Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AAUC", "has_prices": true, "as_of": "2026-09-23", "last": 22.38, "prev_close": 22.95, "change": -0.5700000000000003, "change_pct": -0.024836601307189555, "session_volume": 290489.0, "vwap_5": 22.566679992141314, "vwap_20": 25.633366938695463, "vwap_60": 27.40452571812853, "vwap_250": 31.092583730606286, "high_52w": 43.7, "low_52w": 17.03, "avg_volume_20": 510687.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004335", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp moves to a 12.6% passive stake in AAUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0001172661-26-004335-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0000886982-26-000123", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp moves to a 7.8% passive stake in AAUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0000886982-26-000123-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0001172661-26-001616", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp moves to a 9.75% passive stake in AAUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0001172661-26-001616-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0002052113-26-000423", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp adjusts its stake in AAUC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0002052113-26-000423-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004335", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp moves to a 12.6% passive stake in AAUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0001172661-26-004335-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0000886982-26-000123", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp moves to a 7.8% passive stake in AAUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0000886982-26-000123-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0001172661-26-001616", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp moves to a 9.75% passive stake in AAUC", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0001172661-26-001616-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0002052113-26-000423", "src": "13DG", "ticker": "AAUC", "cik": "1993344", "company": "Allied Gold Corp", "company_raw": "Allied Gold Corp", "who": "Allied Gold Corp", "who_key": "Allied Gold Corp", "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": "Allied Gold Corp adjusts its stake in AAUC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1993344/0002052113-26-000423-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Allied Gold Corporation Common Shares", "new_value": "Allied Gold Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001993344", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001993344", "applied": 1, "detected_at": "2026-09-10T03:12:59.738784"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AAUC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-09", "close": 8.9701, "volume": 1667.0}, {"date": "2023-11-10", "close": 8.9701, "volume": null}, {"date": "2023-11-13", "close": 8.9701, "volume": null}, {"date": "2023-11-14", "close": 8.9701, "volume": 4167.0}, {"date": "2023-11-15", "close": 8.9701, "volume": null}, {"date": "2023-11-16", "close": 9.0388, "volume": 3333.0}, {"date": "2023-11-17", "close": 9.0388, "volume": null}, {"date": "2023-11-20", "close": 9.0388, "volume": null}, {"date": "2023-11-21", "close": 9.0388, "volume": null}, {"date": "2023-11-22", "close": 9.0388, "volume": null}, {"date": "2023-11-24", "close": 9.0388, "volume": null}, {"date": "2023-11-27", "close": 8.5357, "volume": 3267.0}, {"date": "2023-11-28", "close": 8.5357, "volume": null}, {"date": "2023-11-29", "close": 8.5357, "volume": null}, {"date": "2023-11-30", "close": 8.5357, "volume": null}, {"date": "2023-12-01", "close": 8.5357, "volume": null}, {"date": "2023-12-04", "close": 8.0701, "volume": 33.0}, {"date": "2023-12-05", "close": 8.0575, "volume": 1000.0}, {"date": "2023-12-06", "close": 8.0575, "volume": null}, {"date": "2023-12-07", "close": 8.0575, "volume": null}, {"date": "2023-12-08", "close": 8.0575, "volume": null}, {"date": "2023-12-11", "close": 8.0575, "volume": null}, {"date": "2023-12-12", "close": 8.0575, "volume": null}, {"date": "2023-12-13", "close": 8.0575, "volume": null}, {"date": "2023-12-14", "close": 8.0575, "volume": null}, {"date": "2023-12-15", "close": 8.0575, "volume": null}, {"date": "2023-12-18", "close": 7.6501, "volume": 4167.0}, {"date": "2023-12-19", "close": 7.6501, "volume": null}, {"date": "2023-12-20", "close": 7.6501, "volume": null}, {"date": "2023-12-21", "close": 7.6501, "volume": null}, {"date": "2023-12-22", "close": 7.6501, "volume": null}, {"date": "2023-12-26", "close": 7.6501, "volume": null}, {"date": "2023-12-27", "close": 7.6501, "volume": null}, {"date": "2023-12-28", "close": 7.6501, "volume": null}, {"date": "2023-12-29", "close": 7.6501, "volume": null}, {"date": "2024-01-02", "close": 7.6501, "volume": null}, {"date": "2024-01-03", "close": 7.6501, "volume": null}, {"date": "2024-01-04", "close": 7.6501, "volume": null}, {"date": "2024-01-05", "close": 7.6501, "volume": null}, {"date": "2024-01-08", "close": 7.6501, "volume": null}, {"date": "2024-01-09", "close": 7.6501, "volume": null}, {"date": "2024-01-10", "close": 7.6501, "volume": null}, {"date": "2024-01-11", "close": 7.6501, "volume": null}, {"date": "2024-01-12", "close": 7.6501, "volume": null}, {"date": "2024-01-16", "close": 7.6501, "volume": null}, {"date": "2024-01-17", "close": 7.6501, "volume": null}, {"date": "2024-01-18", "close": 7.6501, "volume": null}, {"date": "2024-01-19", "close": 7.6501, "volume": null}, {"date": "2024-01-22", "close": 7.6501, "volume": null}, {"date": "2024-01-23", "close": 7.6501, "volume": null}, {"date": "2024-01-24", "close": 7.6501, "volume": null}, {"date": "2024-01-25", "close": 7.6501, "volume": null}, {"date": "2024-01-26", "close": 7.6501, "volume": null}, {"date": "2024-01-29", "close": 7.6501, "volume": null}, {"date": "2024-01-30", "close": 7.6501, "volume": null}, {"date": "2024-01-31", "close": 7.5367, "volume": 167.0}, {"date": "2024-02-01", "close": 7.5367, "volume": null}, {"date": "2024-02-02", "close": 7.5367, "volume": null}, {"date": "2024-02-05", "close": 7.5367, "volume": null}, {"date": "2024-02-06", "close": 7.5367, "volume": null}, {"date": "2024-02-07", "close": 7.5001, "volume": 67.0}, {"date": "2024-02-08", "close": 7.5001, "volume": null}, {"date": "2024-02-09", "close": 7.5001, "volume": null}, {"date": "2024-02-12", "close": 7.5001, "volume": null}, {"date": "2024-02-13", "close": 7.5001, "volume": null}, {"date": "2024-02-14", "close": 7.5001, "volume": null}, {"date": "2024-02-15", "close": 7.1599, "volume": 1333.0}, {"date": "2024-02-16", "close": 7.1599, "volume": null}, {"date": "2024-02-20", "close": 6.8701, "volume": 3167.0}, {"date": "2024-02-21", "close": 6.8701, "volume": null}, {"date": "2024-02-22", "close": 6.5401, "volume": 4700.0}, {"date": "2024-02-23", "close": 6.3616, "volume": 1667.0}, {"date": "2024-02-26", "close": 6.3616, "volume": null}, {"date": "2024-02-27", "close": 6.3616, "volume": null}, {"date": "2024-02-28", "close": 6.3616, "volume": null}, {"date": "2024-02-29", "close": 6.3616, "volume": null}, {"date": "2024-03-01", "close": 6.3616, "volume": null}, {"date": "2024-03-04", "close": 6.3616, "volume": null}, {"date": "2024-03-05", "close": 6.3616, "volume": null}, {"date": "2024-03-06", "close": 6.3616, "volume": null}, {"date": "2024-03-07", "close": 6.3616, "volume": null}, {"date": "2024-03-08", "close": 6.3616, "volume": null}, {"date": "2024-03-11", "close": 6.3616, "volume": null}, {"date": "2024-03-12", "close": 6.3616, "volume": null}, {"date": "2024-03-13", "close": 6.3616, "volume": null}, {"date": "2024-03-14", "close": 6.3616, "volume": null}, {"date": "2024-03-15", "close": 6.3616, "volume": null}, {"date": "2024-03-18", "close": 6.3616, "volume": null}, {"date": "2024-03-19", "close": 6.3616, "volume": null}, {"date": "2024-03-20", "close": 6.3616, "volume": null}, {"date": "2024-03-21", "close": 6.3616, "volume": null}, {"date": "2024-03-22", "close": 6.3616, "volume": null}, {"date": "2024-03-25", "close": 6.3616, "volume": null}, {"date": "2024-03-26", "close": 6.3616, "volume": null}, {"date": "2024-03-27", "close": 6.3616, "volume": null}, {"date": "2024-03-28", "close": 6.3616, "volume": null}, {"date": "2024-04-01", "close": 7.8601, "volume": 300.0}, {"date": "2024-04-02", "close": 8.1901, "volume": 2400.0}, {"date": "2024-04-03", "close": 9.0901, "volume": 6417.0}, {"date": "2024-04-04", "close": 9.1201, "volume": 3033.0}, {"date": "2024-04-05", "close": 8.8801, "volume": 7181.0}, {"date": "2024-04-08", "close": 8.8801, "volume": null}, {"date": "2024-04-09", "close": 9.4501, "volume": 1233.0}, {"date": "2024-04-10", "close": 9.4501, "volume": null}, {"date": "2024-04-11", "close": 9.4501, "volume": null}, {"date": "2024-04-12", "close": 9.7801, "volume": 1523.0}, {"date": "2024-04-15", "close": 8.4946, "volume": 2825.0}, {"date": "2024-04-16", "close": 8.3101, "volume": 1100.0}, {"date": "2024-04-17", "close": 8.3101, "volume": null}, {"date": "2024-04-18", "close": 8.3701, "volume": 500.0}, {"date": "2024-04-19", "close": 8.3701, "volume": null}, {"date": "2024-04-22", "close": 8.3701, "volume": null}, {"date": "2024-04-23", "close": 8.3701, "volume": null}, {"date": "2024-04-24", "close": 8.3701, "volume": null}, {"date": "2024-04-25", "close": 8.3701, "volume": null}, {"date": "2024-04-26", "close": 8.4433, "volume": 933.0}, {"date": "2024-04-29", "close": 8.4433, "volume": null}, {"date": "2024-04-30", "close": 8.4433, "volume": null}, {"date": "2024-05-01", "close": 8.1001, "volume": 133.0}, {"date": "2024-05-02", "close": 8.1301, "volume": 900.0}, {"date": "2024-05-03", "close": 8.1301, "volume": null}, {"date": "2024-05-06", "close": 7.5001, "volume": 1767.0}, {"date": "2024-05-07", "close": 7.5001, "volume": null}, {"date": "2024-05-08", "close": 7.5001, "volume": null}, {"date": "2024-05-09", "close": 7.5001, "volume": null}, {"date": "2024-05-10", "close": 7.6801, "volume": 3600.0}, {"date": "2024-05-13", "close": 7.3501, "volume": 12034.0}, {"date": "2024-05-14", "close": 6.9001, "volume": 20600.0}, {"date": "2024-05-15", "close": 6.7501, "volume": 8270.0}, {"date": "2024-05-16", "close": 6.7501, "volume": null}, {"date": "2024-05-17", "close": 6.7501, "volume": null}, {"date": "2024-05-20", "close": 7.2001, "volume": 333.0}, {"date": "2024-05-21", "close": 7.1401, "volume": 16852.0}, {"date": "2024-05-22", "close": 7.2001, "volume": 17077.0}, {"date": "2024-05-23", "close": 7.2001, "volume": null}, {"date": "2024-05-24", "close": 7.2001, "volume": null}, {"date": "2024-05-28", "close": 7.2001, "volume": null}, {"date": "2024-05-29", "close": 6.9217, "volume": 2300.0}, {"date": "2024-05-30", "close": 6.9217, "volume": null}, {"date": "2024-05-31", "close": 6.9217, "volume": null}, {"date": "2024-06-03", "close": 6.7201, "volume": 14800.0}, {"date": "2024-06-04", "close": 6.4801, "volume": 11367.0}, {"date": "2024-06-05", "close": 6.6151, "volume": 7872.0}, {"date": "2024-06-06", "close": 6.6151, "volume": null}, {"date": "2024-06-07", "close": 6.5575, "volume": 8300.0}, {"date": "2024-06-10", "close": 6.64, "volume": 4719.0}, {"date": "2024-06-11", "close": 6.5401, "volume": 2158.0}, {"date": "2024-06-12", "close": 6.5401, "volume": null}, {"date": "2024-06-13", "close": 6.2701, "volume": 4567.0}, {"date": "2024-06-14", "close": 6.2701, "volume": null}, {"date": "2024-06-17", "close": 6.3301, "volume": 2133.0}, {"date": "2024-06-18", "close": 6.3001, "volume": 7040.0}, {"date": "2024-06-20", "close": 6.6361, "volume": 600.0}, {"date": "2024-06-21", "close": 6.4501, "volume": 6141.0}, {"date": "2024-06-24", "close": 6.4801, "volume": 967.0}, {"date": "2024-06-25", "close": 6.4801, "volume": null}, {"date": "2024-06-26", "close": 6.4801, "volume": null}, {"date": "2024-06-27", "close": 6.5401, "volume": 1467.0}, {"date": "2024-06-28", "close": 6.5401, "volume": null}, {"date": "2024-07-01", "close": 5.8501, "volume": 133.0}, {"date": "2024-07-02", "close": 5.8501, "volume": null}, {"date": "2024-07-03", "close": 5.8501, "volume": null}, {"date": "2024-07-05", "close": 6.7501, "volume": 8007.0}, {"date": "2024-07-08", "close": 6.6001, "volume": 6129.0}, {"date": "2024-07-09", "close": 6.6001, "volume": null}, {"date": "2024-07-10", "close": 7.2001, "volume": 9941.0}, {"date": "2024-07-11", "close": 7.1581, "volume": 2100.0}, {"date": "2024-07-12", "close": 7.3501, "volume": 3467.0}, {"date": "2024-07-15", "close": 7.2682, "volume": 1883.0}, {"date": "2024-07-16", "close": 7.3951, "volume": 5625.0}, {"date": "2024-07-17", "close": 7.3501, "volume": 5667.0}, {"date": "2024-07-18", "close": 7.3501, "volume": 933.0}, {"date": "2024-07-19", "close": 7.2304, "volume": 4066.0}, {"date": "2024-07-22", "close": 7.2601, "volume": 6447.0}, {"date": "2024-07-23", "close": 7.1701, "volume": 3866.0}, {"date": "2024-07-24", "close": 7.1701, "volume": null}, {"date": "2024-07-25", "close": 7.1701, "volume": null}, {"date": "2024-07-26", "close": 7.1131, "volume": 3467.0}, {"date": "2024-07-29", "close": 7.1101, "volume": 850.0}, {"date": "2024-07-30", "close": 7.0201, "volume": 7633.0}, {"date": "2024-07-31", "close": 7.3801, "volume": 7567.0}, {"date": "2024-08-01", "close": 7.3801, "volume": null}, {"date": "2024-08-02", "close": 6.9001, "volume": 1158.0}, {"date": "2024-08-05", "close": 8.1001, "volume": 100.0}, {"date": "2024-08-06", "close": 6.7381, "volume": 350.0}, {"date": "2024-08-07", "close": 6.3601, "volume": 333.0}, {"date": "2024-08-08", "close": 6.4801, "volume": 9800.0}, {"date": "2024-08-09", "close": 6.4801, "volume": null}, {"date": "2024-08-12", "close": 6.6301, "volume": 2664.0}, {"date": "2024-08-13", "close": 6.8836, "volume": 1083.0}, {"date": "2024-08-14", "close": 6.8836, "volume": null}, {"date": "2024-08-15", "close": 6.8836, "volume": null}, {"date": "2024-08-16", "close": 7.5079, "volume": 17555.0}, {"date": "2024-08-19", "close": 7.5001, "volume": 1842.0}, {"date": "2024-08-20", "close": 7.8541, "volume": 4975.0}, {"date": "2024-08-21", "close": 7.7638, "volume": 2433.0}, {"date": "2024-08-22", "close": 7.6861, "volume": 1500.0}, {"date": "2024-08-23", "close": 7.6861, "volume": null}, {"date": "2024-08-26", "close": 7.1536, "volume": 533.0}, {"date": "2024-08-27", "close": 7.1536, "volume": null}, {"date": "2024-08-28", "close": 6.8401, "volume": 3500.0}, {"date": "2024-08-29", "close": 7.0021, "volume": 467.0}, {"date": "2024-08-30", "close": 6.9001, "volume": 1167.0}, {"date": "2024-09-03", "close": 6.4801, "volume": 12700.0}, {"date": "2024-09-04", "close": 6.2191, "volume": 9900.0}, {"date": "2024-09-05", "close": 6.2401, "volume": 1308.0}, {"date": "2024-09-06", "close": 6.0901, "volume": 3467.0}, {"date": "2024-09-09", "close": 6.0901, "volume": null}, {"date": "2024-09-10", "close": 6.3001, "volume": 6008.0}, {"date": "2024-09-11", "close": 6.6901, "volume": 118101.0}, {"date": "2024-09-12", "close": 6.8701, "volume": 2138.0}, {"date": "2024-09-13", "close": 6.8701, "volume": null}, {"date": "2024-09-16", "close": 7.5301, "volume": 82237.0}, {"date": "2024-09-17", "close": 7.5301, "volume": null}, {"date": "2024-09-18", "close": 7.4101, "volume": 1500.0}, {"date": "2024-09-19", "close": 7.4101, "volume": null}, {"date": "2024-09-20", "close": 7.8001, "volume": 933.0}, {"date": "2024-09-23", "close": 7.5601, "volume": 4572.0}, {"date": "2024-09-24", "close": 7.5901, "volume": 15133.0}, {"date": "2024-09-25", "close": 7.5751, "volume": 9667.0}, {"date": "2024-09-26", "close": 7.3201, "volume": 37830.0}, {"date": "2024-09-27", "close": 7.2301, "volume": 29919.0}, {"date": "2024-09-30", "close": 7.1101, "volume": 94360.0}, {"date": "2024-10-01", "close": 7.4701, "volume": 46698.0}, {"date": "2024-10-02", "close": 7.8751, "volume": 3903.0}, {"date": "2024-10-03", "close": 6.9901, "volume": 58193.0}, {"date": "2024-10-04", "close": 7.1701, "volume": 13983.0}, {"date": "2024-10-07", "close": 6.8401, "volume": 23350.0}, {"date": "2024-10-08", "close": 6.7501, "volume": 17530.0}, {"date": "2024-10-09", "close": 6.7201, "volume": 40906.0}, {"date": "2024-10-10", "close": 6.8401, "volume": 84675.0}, {"date": "2024-10-11", "close": 7.0501, "volume": 63972.0}, {"date": "2024-10-14", "close": 7.3231, "volume": 2001.0}, {"date": "2024-10-15", "close": 7.1551, "volume": 19841.0}, {"date": "2024-10-16", "close": 7.3381, "volume": 21732.0}, {"date": "2024-10-17", "close": 7.3501, "volume": 10059.0}, {"date": "2024-10-18", "close": 7.8601, "volume": 78221.0}, {"date": "2024-10-21", "close": 7.9801, "volume": 33559.0}, {"date": "2024-10-22", "close": 8.5321, "volume": 25331.0}, {"date": "2024-10-23", "close": 8.5981, "volume": 38433.0}, {"date": "2024-10-24", "close": 8.8366, "volume": 19105.0}, {"date": "2024-10-25", "close": 8.7601, "volume": 18010.0}, {"date": "2024-10-28", "close": 8.2501, "volume": 3020.0}, {"date": "2024-10-29", "close": 8.3701, "volume": 12778.0}, {"date": "2024-10-30", "close": 8.3146, "volume": 4213.0}, {"date": "2024-10-31", "close": 7.9216, "volume": 16027.0}, {"date": "2024-11-01", "close": 8.092, "volume": 8433.0}, {"date": "2024-11-04", "close": 7.9786, "volume": 4611.0}, {"date": "2024-11-05", "close": 8.0101, "volume": 3579.0}, {"date": "2024-11-06", "close": 7.8601, "volume": 10123.0}, {"date": "2024-11-07", "close": 8.2201, "volume": 41958.0}, {"date": "2024-11-08", "close": 7.6501, "volume": 20341.0}, {"date": "2024-11-11", "close": 7.1101, "volume": 88769.0}, {"date": "2024-11-12", "close": 6.6691, "volume": 45163.0}, {"date": "2024-11-13", "close": 6.4501, "volume": 14715.0}, {"date": "2024-11-14", "close": 6.7501, "volume": 31590.0}, {"date": "2024-11-15", "close": 6.3901, "volume": 11559.0}, {"date": "2024-11-18", "close": 6.9601, "volume": 35330.0}, {"date": "2024-11-19", "close": 7.1701, "volume": 26018.0}, {"date": "2024-11-20", "close": 7.1101, "volume": 18018.0}, {"date": "2024-11-21", "close": 7.2751, "volume": 21179.0}, {"date": "2024-11-22", "close": 7.4101, "volume": 13530.0}, {"date": "2024-11-25", "close": 6.9001, "volume": 226184.0}, {"date": "2024-11-26", "close": 6.9451, "volume": 5028.0}, {"date": "2024-11-27", "close": 6.9001, "volume": 6072.0}, {"date": "2024-11-29", "close": 6.9001, "volume": null}, {"date": "2024-12-02", "close": 7.2601, "volume": 32182.0}, {"date": "2024-12-03", "close": 7.3801, "volume": 22736.0}, {"date": "2024-12-04", "close": 7.3441, "volume": 26656.0}, {"date": "2024-12-05", "close": 7.4101, "volume": 2828.0}, {"date": "2024-12-06", "close": 7.1731, "volume": 37112.0}, {"date": "2024-12-09", "close": 7.3291, "volume": 23657.0}, {"date": "2024-12-10", "close": 7.3711, "volume": 13744.0}, {"date": "2024-12-11", "close": 7.7131, "volume": 9405.0}, {"date": "2024-12-12", "close": 7.4101, "volume": 33635.0}, {"date": "2024-12-13", "close": 7.3096, "volume": 22386.0}, {"date": "2024-12-16", "close": 7.3891, "volume": 27078.0}, {"date": "2024-12-17", "close": 7.2121, "volume": 2810.0}, {"date": "2024-12-18", "close": 7.2631, "volume": 23652.0}, {"date": "2024-12-19", "close": 6.9901, "volume": 40097.0}, {"date": "2024-12-20", "close": 7.0486, "volume": 18682.0}, {"date": "2024-12-23", "close": 7.0201, "volume": 12842.0}, {"date": "2024-12-24", "close": 7.0201, "volume": null}, {"date": "2024-12-26", "close": 7.3051, "volume": 150.0}, {"date": "2024-12-27", "close": 7.0501, "volume": 11691.0}, {"date": "2024-12-30", "close": 6.9001, "volume": 3239.0}, {"date": "2024-12-31", "close": 6.9601, "volume": 5165.0}, {"date": "2025-01-02", "close": 7.9201, "volume": 19314.0}, {"date": "2025-01-03", "close": 7.5001, "volume": 13740.0}, {"date": "2025-01-06", "close": 7.4701, "volume": 9920.0}, {"date": "2025-01-07", "close": 7.4401, "volume": 5452.0}, {"date": "2025-01-08", "close": 7.3201, "volume": 17438.0}, {"date": "2025-01-10", "close": 7.1506, "volume": 10837.0}, {"date": "2025-01-13", "close": 7.0801, "volume": 5847.0}, {"date": "2025-01-14", "close": 7.2061, "volume": 2223.0}, {"date": "2025-01-15", "close": 7.1086, "volume": 4196.0}, {"date": "2025-01-16", "close": 6.9301, "volume": 9077.0}, {"date": "2025-01-17", "close": 6.9601, "volume": 3197.0}, {"date": "2025-01-21", "close": 7.0501, "volume": 6134.0}, {"date": "2025-01-22", "close": 7.1491, "volume": 3387.0}, {"date": "2025-01-23", "close": 8.1541, "volume": 88469.0}, {"date": "2025-01-24", "close": 8.3101, "volume": 80585.0}, {"date": "2025-01-27", "close": 8.2396, "volume": 15070.0}, {"date": "2025-01-28", "close": 8.2801, "volume": 31422.0}, {"date": "2025-01-29", "close": 8.4001, "volume": 46927.0}, {"date": "2025-01-30", "close": 9.5221, "volume": 74529.0}, {"date": "2025-01-31", "close": 9.3601, "volume": 32898.0}, {"date": "2025-02-03", "close": 9.6001, "volume": 24735.0}, {"date": "2025-02-04", "close": 10.1101, "volume": 14077.0}, {"date": "2025-02-05", "close": 10.4101, "volume": 19283.0}, {"date": "2025-02-06", "close": 10.2901, "volume": 20473.0}, {"date": "2025-02-07", "close": 9.9751, "volume": 23058.0}, {"date": "2025-02-10", "close": 10.3501, "volume": 16174.0}, {"date": "2025-02-11", "close": 10.2901, "volume": 13895.0}, {"date": "2025-02-12", "close": 10.0501, "volume": 19158.0}, {"date": "2025-02-13", "close": 10.2301, "volume": 28440.0}, {"date": "2025-02-14", "close": 9.6001, "volume": 36003.0}, {"date": "2025-02-18", "close": 9.6601, "volume": 33620.0}, {"date": "2025-02-19", "close": 9.1801, "volume": 38889.0}, {"date": "2025-02-20", "close": 9.5401, "volume": 23252.0}, {"date": "2025-02-21", "close": 9.3451, "volume": 49737.0}, {"date": "2025-02-24", "close": 9.5311, "volume": 7908.0}, {"date": "2025-02-25", "close": 9.3601, "volume": 19975.0}, {"date": "2025-02-26", "close": 9.9001, "volume": 33048.0}, {"date": "2025-02-27", "close": 9.7801, "volume": 138308.0}, {"date": "2025-02-28", "close": 9.6301, "volume": 76561.0}, {"date": "2025-03-03", "close": 9.7201, "volume": 31376.0}, {"date": "2025-03-04", "close": 9.5401, "volume": 125153.0}, {"date": "2025-03-05", "close": 9.8251, "volume": 22757.0}, {"date": "2025-03-06", "close": 10.0321, "volume": 28211.0}, {"date": "2025-03-07", "close": 9.8401, "volume": 15097.0}, {"date": "2025-03-10", "close": 9.5161, "volume": 35430.0}, {"date": "2025-03-11", "close": 9.7981, "volume": 16001.0}, {"date": "2025-03-12", "close": 9.8101, "volume": 5222.0}, {"date": "2025-03-13", "close": 10.0501, "volume": 11879.0}, {"date": "2025-03-14", "close": 10.3078, "volume": 21264.0}, {"date": "2025-03-17", "close": 10.7521, "volume": 8197.0}, {"date": "2025-03-18", "close": 10.6801, "volume": 38074.0}, {"date": "2025-03-19", "close": 10.5511, "volume": 12925.0}, {"date": "2025-03-20", "close": 10.2001, "volume": 28103.0}, {"date": "2025-03-21", "close": 9.7741, "volume": 17805.0}, {"date": "2025-03-24", "close": 9.8101, "volume": 11923.0}, {"date": "2025-03-25", "close": 9.9301, "volume": 11092.0}, {"date": "2025-03-26", "close": 9.8746, "volume": 75771.0}, {"date": "2025-03-27", "close": 10.3681, "volume": 44583.0}, {"date": "2025-03-28", "close": 10.2001, "volume": 27758.0}, {"date": "2025-03-31", "close": 10.2601, "volume": 37016.0}, {"date": "2025-04-01", "close": 10.2001, "volume": 23051.0}, {"date": "2025-04-02", "close": 10.3411, "volume": 6079.0}, {"date": "2025-04-03", "close": 10.6801, "volume": 25643.0}, {"date": "2025-04-04", "close": 9.0691, "volume": 31218.0}, {"date": "2025-04-07", "close": 9.1306, "volume": 11935.0}, {"date": "2025-04-08", "close": 9.2251, "volume": 19631.0}, {"date": "2025-04-09", "close": 10.4536, "volume": 38966.0}, {"date": "2025-04-10", "close": 11.1271, "volume": 22244.0}, {"date": "2025-04-11", "close": 12.0301, "volume": 49761.0}, {"date": "2025-04-14", "close": 11.9701, "volume": 54404.0}, {"date": "2025-04-15", "close": 12.2401, "volume": 18660.0}, {"date": "2025-04-16", "close": 12.5101, "volume": 41138.0}, {"date": "2025-04-17", "close": 11.7001, "volume": 72271.0}, {"date": "2025-04-21", "close": 11.7901, "volume": 15578.0}, {"date": "2025-04-22", "close": 11.7496, "volume": 19386.0}, {"date": "2025-04-23", "close": 11.5801, "volume": 94364.0}, {"date": "2025-04-24", "close": 11.7106, "volume": 35870.0}, {"date": "2025-04-25", "close": 11.7901, "volume": 50731.0}, {"date": "2025-04-28", "close": 11.9701, "volume": 29370.0}, {"date": "2025-04-29", "close": 11.9566, "volume": 38998.0}, {"date": "2025-04-30", "close": 12.0901, "volume": 15774.0}, {"date": "2025-05-01", "close": 11.4901, "volume": 35965.0}, {"date": "2025-05-02", "close": 11.5201, "volume": 61590.0}, {"date": "2025-05-05", "close": 12.0901, "volume": 15344.0}, {"date": "2025-05-06", "close": 12.7681, "volume": 22301.0}, {"date": "2025-05-07", "close": 12.6721, "volume": 29822.0}, {"date": "2025-05-08", "close": 12.5821, "volume": 14535.0}, {"date": "2025-05-09", "close": 12.8851, "volume": 44098.0}, {"date": "2025-05-12", "close": 11.7616, "volume": 29105.0}, {"date": "2025-05-13", "close": 11.7301, "volume": 9269.0}, {"date": "2025-05-14", "close": 11.2501, "volume": 69193.0}, {"date": "2025-05-15", "close": 11.6551, "volume": 35682.0}, {"date": "2025-05-16", "close": 11.7601, "volume": 55238.0}, {"date": "2025-05-19", "close": 11.8501, "volume": 1427.0}, {"date": "2025-05-20", "close": 12.6001, "volume": 38622.0}, {"date": "2025-05-21", "close": 12.7801, "volume": 196659.0}, {"date": "2025-05-22", "close": 13.0, "volume": 196212.0}, {"date": "2025-05-23", "close": 13.87, "volume": 19158.0}, {"date": "2025-05-27", "close": 13.556, "volume": 39219.0}, {"date": "2025-05-28", "close": 13.77, "volume": 25655.0}, {"date": "2025-05-29", "close": 13.56, "volume": 51607.0}, {"date": "2025-05-30", "close": 14.31, "volume": 196628.0}, {"date": "2025-06-02", "close": 14.76, "volume": 34185.0}, {"date": "2025-06-03", "close": 15.13, "volume": 9487.0}, {"date": "2025-06-04", "close": 15.4995, "volume": 23449.0}, {"date": "2025-06-05", "close": 15.616, "volume": 30273.0}, {"date": "2025-06-06", "close": 14.91, "volume": 50633.0}, {"date": "2025-06-09", "close": 15.089, "volume": 131171.0}, {"date": "2025-06-10", "close": 14.6, "volume": 39626.0}, {"date": "2025-06-11", "close": 14.26, "volume": 77732.0}, {"date": "2025-06-12", "close": 14.8, "volume": 112064.0}, {"date": "2025-06-13", "close": 15.35, "volume": 76089.0}, {"date": "2025-06-16", "close": 15.03, "volume": 90424.0}, {"date": "2025-06-17", "close": 14.11, "volume": 105597.0}, {"date": "2025-06-18", "close": 13.8, "volume": 114863.0}, {"date": "2025-06-20", "close": 13.86, "volume": 220393.0}, {"date": "2025-06-23", "close": 13.89, "volume": 148117.0}, {"date": "2025-06-24", "close": 13.45, "volume": 51417.0}, {"date": "2025-06-25", "close": 13.48, "volume": 23956.0}, {"date": "2025-06-26", "close": 13.63, "volume": 11640.0}, {"date": "2025-06-27", "close": 13.25, "volume": 20209.0}, {"date": "2025-06-30", "close": 13.52, "volume": 77548.0}, {"date": "2025-07-01", "close": 13.66, "volume": 17028.0}, {"date": "2025-07-02", "close": 13.6, "volume": 38089.0}, {"date": "2025-07-03", "close": 13.57, "volume": 68336.0}, {"date": "2025-07-07", "close": 14.05, "volume": 35004.0}, {"date": "2025-07-08", "close": 13.15, "volume": 114811.0}, {"date": "2025-07-09", "close": 13.38, "volume": 35418.0}, {"date": "2025-07-10", "close": 13.25, "volume": 48616.0}, {"date": "2025-07-11", "close": 13.57, "volume": 41092.0}, {"date": "2025-07-14", "close": 13.47, "volume": 79900.0}, {"date": "2025-07-15", "close": 13.2, "volume": 55828.0}, {"date": "2025-07-16", "close": 13.27, "volume": 163520.0}, {"date": "2025-07-17", "close": 13.1, "volume": 56682.0}, {"date": "2025-07-18", "close": 13.52, "volume": 71272.0}, {"date": "2025-07-21", "close": 13.91, "volume": 117755.0}, {"date": "2025-07-22", "close": 14.16, "volume": 67618.0}, {"date": "2025-07-23", "close": 13.78, "volume": 68395.0}, {"date": "2025-07-24", "close": 13.55, "volume": 62486.0}, {"date": "2025-07-25", "close": 13.34, "volume": 27225.0}, {"date": "2025-07-28", "close": 12.99, "volume": 86627.0}, {"date": "2025-07-29", "close": 13.11, "volume": 15831.0}, {"date": "2025-07-30", "close": 12.69, "volume": 117524.0}, {"date": "2025-07-31", "close": 12.89, "volume": 18145.0}, {"date": "2025-08-01", "close": 13.04, "volume": 63604.0}, {"date": "2025-08-04", "close": 13.57, "volume": 32380.0}, {"date": "2025-08-05", "close": 13.49, "volume": 43390.0}, {"date": "2025-08-06", "close": 13.69, "volume": 77798.0}, {"date": "2025-08-07", "close": 12.06, "volume": 242379.0}, {"date": "2025-08-08", "close": 11.72, "volume": 133738.0}, {"date": "2025-08-11", "close": 11.58, "volume": 155505.0}, {"date": "2025-08-12", "close": 11.91, "volume": 90756.0}, {"date": "2025-08-13", "close": 12.03, "volume": 66353.0}, {"date": "2025-08-14", "close": 11.99, "volume": 310333.0}, {"date": "2025-08-15", "close": 12.22, "volume": 58323.0}, {"date": "2025-08-18", "close": 13.16, "volume": 656117.0}, {"date": "2025-08-19", "close": 12.89, "volume": 547442.0}, {"date": "2025-08-20", "close": 13.17, "volume": 218955.0}, {"date": "2025-08-21", "close": 13.1, "volume": 135518.0}, {"date": "2025-08-22", "close": 13.51, "volume": 113479.0}, {"date": "2025-08-25", "close": 13.49, "volume": 99656.0}, {"date": "2025-08-26", "close": 13.89, "volume": 504463.0}, {"date": "2025-08-27", "close": 13.95, "volume": 82374.0}, {"date": "2025-08-28", "close": 13.85, "volume": 169314.0}, {"date": "2025-08-29", "close": 14.0, "volume": 74176.0}, {"date": "2025-09-02", "close": 14.18, "volume": 98331.0}, {"date": "2025-09-03", "close": 14.46, "volume": 116680.0}, {"date": "2025-09-04", "close": 14.25, "volume": 71288.0}, {"date": "2025-09-05", "close": 15.02, "volume": 153590.0}, {"date": "2025-09-08", "close": 15.52, "volume": 222771.0}, {"date": "2025-09-09", "close": 15.12, "volume": 157005.0}, {"date": "2025-09-10", "close": 15.49, "volume": 147663.0}, {"date": "2025-09-11", "close": 15.55, "volume": 205143.0}, {"date": "2025-09-12", "close": 15.49, "volume": 609339.0}, {"date": "2025-09-15", "close": 15.73, "volume": 161892.0}, {"date": "2025-09-16", "close": 15.1, "volume": 139717.0}, {"date": "2025-09-17", "close": 15.07, "volume": 131656.0}, {"date": "2025-09-18", "close": 15.43, "volume": 141072.0}, {"date": "2025-09-19", "close": 15.8, "volume": 538767.0}, {"date": "2025-09-22", "close": 16.65, "volume": 154126.0}, {"date": "2025-09-23", "close": 17.19, "volume": 194163.0}, {"date": "2025-09-24", "close": 16.91, "volume": 148211.0}, {"date": "2025-09-25", "close": 16.89, "volume": 121514.0}, {"date": "2025-09-26", "close": 17.06, "volume": 63066.0}, {"date": "2025-09-29", "close": 17.51, "volume": 175401.0}, {"date": "2025-09-30", "close": 17.51, "volume": 91999.0}, {"date": "2025-10-01", "close": 17.59, "volume": 126630.0}, {"date": "2025-10-02", "close": 18.39, "volume": 470804.0}, {"date": "2025-10-03", "close": 18.21, "volume": 768980.0}, {"date": "2025-10-06", "close": 18.03, "volume": 193885.0}, {"date": "2025-10-07", "close": 18.35, "volume": 167526.0}, {"date": "2025-10-08", "close": 18.86, "volume": 278732.0}, {"date": "2025-10-09", "close": 17.7, "volume": 275803.0}, {"date": "2025-10-10", "close": 17.74, "volume": 158579.0}, {"date": "2025-10-13", "close": 18.86, "volume": 125278.0}, {"date": "2025-10-14", "close": 18.96, "volume": 255219.0}, {"date": "2025-10-15", "close": 20.49, "volume": 508103.0}, {"date": "2025-10-16", "close": 19.3, "volume": 836069.0}, {"date": "2025-10-17", "close": 18.18, "volume": 855462.0}, {"date": "2025-10-20", "close": 19.12, "volume": 627441.0}, {"date": "2025-10-21", "close": 17.26, "volume": 341490.0}, {"date": "2025-10-22", "close": 17.61, "volume": 318143.0}, {"date": "2025-10-23", "close": 17.67, "volume": 165252.0}, {"date": "2025-10-24", "close": 18.11, "volume": 138781.0}, {"date": "2025-10-27", "close": 17.51, "volume": 677836.0}, {"date": "2025-10-28", "close": 17.26, "volume": 145967.0}, {"date": "2025-10-29", "close": 17.3, "volume": 269088.0}, {"date": "2025-10-30", "close": 17.45, "volume": 340737.0}, {"date": "2025-10-31", "close": 15.22, "volume": 1027371.0}, {"date": "2025-11-03", "close": 15.52, "volume": 789592.0}, {"date": "2025-11-04", "close": 14.66, "volume": 872733.0}, {"date": "2025-11-05", "close": 15.07, "volume": 328419.0}, {"date": "2025-11-06", "close": 14.82, "volume": 426409.0}, {"date": "2025-11-07", "close": 15.45, "volume": 249779.0}, {"date": "2025-11-10", "close": 16.41, "volume": 334132.0}, {"date": "2025-11-11", "close": 16.5, "volume": 273792.0}, {"date": "2025-11-12", "close": 16.83, "volume": 515415.0}, {"date": "2025-11-13", "close": 16.75, "volume": 1125840.0}, {"date": "2025-11-14", "close": 16.47, "volume": 543661.0}, {"date": "2025-11-17", "close": 16.54, "volume": 749141.0}, {"date": "2025-11-18", "close": 16.77, "volume": 305109.0}, {"date": "2025-11-19", "close": 16.72, "volume": 231157.0}, {"date": "2025-11-20", "close": 16.04, "volume": 630688.0}, {"date": "2025-11-21", "close": 16.26, "volume": 333894.0}, {"date": "2025-11-24", "close": 16.96, "volume": 275053.0}, {"date": "2025-11-25", "close": 17.47, "volume": 684762.0}, {"date": "2025-11-26", "close": 19.21, "volume": 427906.0}, {"date": "2025-11-28", "close": 21.11, "volume": 1197950.0}, {"date": "2025-12-01", "close": 21.15, "volume": 847998.0}, {"date": "2025-12-02", "close": 20.99, "volume": 622732.0}, {"date": "2025-12-03", "close": 21.93, "volume": 1073493.0}, {"date": "2025-12-04", "close": 22.02, "volume": 640041.0}, {"date": "2025-12-05", "close": 22.22, "volume": 683530.0}, {"date": "2025-12-08", "close": 21.63, "volume": 499062.0}, {"date": "2025-12-09", "close": 22.0, "volume": 648574.0}, {"date": "2025-12-10", "close": 21.81, "volume": 1142536.0}, {"date": "2025-12-11", "close": 22.61, "volume": 819648.0}, {"date": "2025-12-12", "close": 22.97, "volume": 1137690.0}, {"date": "2025-12-15", "close": 23.38, "volume": 911608.0}, {"date": "2025-12-16", "close": 22.37, "volume": 637052.0}, {"date": "2025-12-17", "close": 22.8, "volume": 542203.0}, {"date": "2025-12-18", "close": 22.67, "volume": 842453.0}, {"date": "2025-12-19", "close": 23.28, "volume": 3229130.0}, {"date": "2025-12-22", "close": 24.89, "volume": 725326.0}, {"date": "2025-12-23", "close": 24.76, "volume": 322395.0}, {"date": "2025-12-24", "close": 24.46, "volume": 133147.0}, {"date": "2025-12-26", "close": 24.92, "volume": 169979.0}, {"date": "2025-12-29", "close": 22.96, "volume": 574384.0}, {"date": "2025-12-30", "close": 23.18, "volume": 357965.0}, {"date": "2025-12-31", "close": 22.88, "volume": 243019.0}, {"date": "2026-01-02", "close": 23.11, "volume": 623234.0}, {"date": "2026-01-05", "close": 23.71, "volume": 764000.0}, {"date": "2026-01-06", "close": 25.16, "volume": 548213.0}, {"date": "2026-01-07", "close": 24.67, "volume": 565909.0}, {"date": "2026-01-08", "close": 24.84, "volume": 524457.0}, {"date": "2026-01-09", "close": 25.12, "volume": 1437488.0}, {"date": "2026-01-12", "close": 26.21, "volume": 1482609.0}, {"date": "2026-01-13", "close": 26.56, "volume": 877405.0}, {"date": "2026-01-14", "close": 27.26, "volume": 644496.0}, {"date": "2026-01-15", "close": 27.12, "volume": 689262.0}, {"date": "2026-01-16", "close": 27.62, "volume": 359233.0}, {"date": "2026-01-20", "close": 29.25, "volume": 2331453.0}, {"date": "2026-01-21", "close": 29.49, "volume": 1353533.0}, {"date": "2026-01-22", "close": 30.7, "volume": 1420429.0}, {"date": "2026-01-23", "close": 30.4, "volume": 1143177.0}, {"date": "2026-01-26", "close": 31.6, "volume": 4548407.0}, {"date": "2026-01-27", "close": 31.7, "volume": 2608501.0}, {"date": "2026-01-28", "close": 31.67, "volume": 3084081.0}, {"date": "2026-01-29", "close": 32.01, "volume": 1407390.0}, {"date": "2026-01-30", "close": 31.45, "volume": 1985770.0}, {"date": "2026-02-02", "close": 31.1, "volume": 1224767.0}, {"date": "2026-02-03", "close": 31.61, "volume": 381740.0}, {"date": "2026-02-04", "close": 31.53, "volume": 646390.0}, {"date": "2026-02-05", "close": 31.08, "volume": 938315.0}, {"date": "2026-02-06", "close": 31.19, "volume": 812440.0}, {"date": "2026-02-09", "close": 31.65, "volume": 711746.0}, {"date": "2026-02-10", "close": 31.53, "volume": 775445.0}, {"date": "2026-02-11", "close": 31.57, "volume": 418309.0}, {"date": "2026-02-12", "close": 31.29, "volume": 430827.0}, {"date": "2026-02-13", "close": 31.47, "volume": 408361.0}, {"date": "2026-02-17", "close": 31.33, "volume": 452720.0}, {"date": "2026-02-18", "close": 31.22, "volume": 249314.0}, {"date": "2026-02-19", "close": 31.3, "volume": 1941616.0}, {"date": "2026-02-20", "close": 31.33, "volume": 241803.0}, {"date": "2026-02-23", "close": 31.27, "volume": 433921.0}, {"date": "2026-02-24", "close": 31.36, "volume": 266622.0}, {"date": "2026-02-25", "close": 31.53, "volume": 325467.0}, {"date": "2026-02-26", "close": 31.41, "volume": 278995.0}, {"date": "2026-02-27", "close": 31.64, "volume": 403329.0}, {"date": "2026-03-02", "close": 31.49, "volume": 331386.0}, {"date": "2026-03-03", "close": 31.4, "volume": 244032.0}, {"date": "2026-03-04", "close": 31.45, "volume": 159876.0}, {"date": "2026-03-05", "close": 31.24, "volume": 294879.0}, {"date": "2026-03-06", "close": 31.37, "volume": 284577.0}, {"date": "2026-03-09", "close": 31.47, "volume": 1663093.0}, {"date": "2026-03-10", "close": 31.59, "volume": 1582303.0}, {"date": "2026-03-11", "close": 31.65, "volume": 413134.0}, {"date": "2026-03-12", "close": 31.42, "volume": 323719.0}, {"date": "2026-03-13", "close": 31.08, "volume": 339901.0}, {"date": "2026-03-16", "close": 31.21, "volume": 431209.0}, {"date": "2026-03-17", "close": 31.35, "volume": 317995.0}, {"date": "2026-03-18", "close": 31.18, "volume": 439260.0}, {"date": "2026-03-19", "close": 31.02, "volume": 1669218.0}, {"date": "2026-03-20", "close": 30.6, "volume": 2831278.0}, {"date": "2026-03-23", "close": 31.05, "volume": 342446.0}, {"date": "2026-03-24", "close": 31.14, "volume": 300988.0}, {"date": "2026-03-25", "close": 31.07, "volume": 259781.0}, {"date": "2026-03-26", "close": 30.98, "volume": 234068.0}, {"date": "2026-03-27", "close": 31.04, "volume": 196900.0}, {"date": "2026-03-30", "close": 30.92, "volume": 214397.0}, {"date": "2026-03-31", "close": 31.04, "volume": 272524.0}, {"date": "2026-04-01", "close": 31.21, "volume": 450905.0}, {"date": "2026-04-02", "close": 31.19, "volume": 1581223.0}, {"date": "2026-04-06", "close": 31.2, "volume": 361767.0}, {"date": "2026-04-07", "close": 31.34, "volume": 531720.0}, {"date": "2026-04-08", "close": 31.62, "volume": 1586488.0}, {"date": "2026-04-09", "close": 31.53, "volume": 279101.0}, {"date": "2026-04-10", "close": 31.53, "volume": 321480.0}, {"date": "2026-04-13", "close": 31.62, "volume": 185310.0}, {"date": "2026-04-14", "close": 31.72, "volume": 326245.0}, {"date": "2026-04-15", "close": 31.86, "volume": 1047614.0}, {"date": "2026-04-16", "close": 31.91, "volume": 284571.0}, {"date": "2026-04-17", "close": 31.87, "volume": 338376.0}, {"date": "2026-04-20", "close": 31.92, "volume": 366827.0}, {"date": "2026-04-21", "close": 31.89, "volume": 431135.0}, {"date": "2026-04-22", "close": 31.85, "volume": 477558.0}, {"date": "2026-04-23", "close": 31.81, "volume": 4132595.0}, {"date": "2026-04-24", "close": 31.92, "volume": 213455.0}, {"date": "2026-04-27", "close": 30.45, "volume": 788491.0}, {"date": "2026-04-28", "close": 30.13, "volume": 1069430.0}, {"date": "2026-04-29", "close": 30.32, "volume": 454499.0}, {"date": "2026-04-30", "close": 29.9, "volume": 4524788.0}, {"date": "2026-05-01", "close": 29.14, "volume": 660815.0}, {"date": "2026-05-04", "close": 28.29, "volume": 976778.0}, {"date": "2026-05-05", "close": 29.46, "volume": 236521.0}, {"date": "2026-05-06", "close": 29.97, "volume": 365753.0}, {"date": "2026-05-07", "close": 29.16, "volume": 1518956.0}, {"date": "2026-05-08", "close": 29.59, "volume": 244887.0}, {"date": "2026-05-11", "close": 29.94, "volume": 1206016.0}, {"date": "2026-05-12", "close": 29.87, "volume": 331820.0}, {"date": "2026-05-13", "close": 29.51, "volume": 263361.0}, {"date": "2026-05-14", "close": 29.33, "volume": 209080.0}, {"date": "2026-05-15", "close": 28.21, "volume": 364202.0}, {"date": "2026-05-18", "close": 27.8, "volume": 168474.0}, {"date": "2026-05-19", "close": 27.68, "volume": 379615.0}, {"date": "2026-05-20", "close": 26.4, "volume": 596288.0}, {"date": "2026-05-21", "close": 26.55, "volume": 302055.0}, {"date": "2026-05-22", "close": 27.32, "volume": 2847854.0}, {"date": "2026-05-26", "close": 27.62, "volume": 794676.0}, {"date": "2026-05-27", "close": 27.19, "volume": 256234.0}, {"date": "2026-05-28", "close": 27.18, "volume": 208339.0}, {"date": "2026-05-29", "close": 26.17, "volume": 1971219.0}, {"date": "2026-06-01", "close": 25.55, "volume": 485390.0}, {"date": "2026-06-02", "close": 25.78, "volume": 217313.0}, {"date": "2026-06-03", "close": 26.11, "volume": 833747.0}, {"date": "2026-06-04", "close": 26.37, "volume": 203452.0}, {"date": "2026-06-05", "close": 25.5, "volume": 220789.0}, {"date": "2026-06-08", "close": 25.66, "volume": 151165.0}, {"date": "2026-06-09", "close": 25.49, "volume": 235180.0}, {"date": "2026-06-10", "close": 25.06, "volume": 355189.0}, {"date": "2026-06-11", "close": 25.15, "volume": 1915749.0}, {"date": "2026-06-12", "close": 25.26, "volume": 1132869.0}, {"date": "2026-06-15", "close": 26.38, "volume": 301535.0}, {"date": "2026-06-16", "close": 26.93, "volume": 175328.0}, {"date": "2026-06-17", "close": 25.58, "volume": 460656.0}, {"date": "2026-06-18", "close": 25.64, "volume": 237937.0}, {"date": "2026-06-22", "close": 25.81, "volume": 194109.0}, {"date": "2026-06-23", "close": 24.7, "volume": 1292217.0}, {"date": "2026-06-24", "close": 23.01, "volume": 274904.0}, {"date": "2026-06-25", "close": 22.85, "volume": 795136.0}, {"date": "2026-06-26", "close": 23.07, "volume": 738714.0}, {"date": "2026-06-29", "close": 23.4, "volume": 190888.0}, {"date": "2026-06-30", "close": 23.78, "volume": 1302735.0}, {"date": "2026-07-01", "close": 23.71, "volume": 88856.0}, {"date": "2026-07-02", "close": 24.6, "volume": 563327.0}, {"date": "2026-07-06", "close": 24.06, "volume": 268573.0}, {"date": "2026-07-07", "close": 23.56, "volume": 103554.0}, {"date": "2026-07-08", "close": 22.66, "volume": 165708.0}, {"date": "2026-07-09", "close": 23.16, "volume": 495514.0}, {"date": "2026-07-10", "close": 23.34, "volume": 683343.0}, {"date": "2026-07-13", "close": 22.46, "volume": 220414.0}, {"date": "2026-07-14", "close": 22.6, "volume": 685009.0}, {"date": "2026-07-15", "close": 21.88, "volume": 743042.0}, {"date": "2026-07-16", "close": 20.96, "volume": 559267.0}, {"date": "2026-07-17", "close": 20.82, "volume": 889406.0}, {"date": "2026-07-20", "close": 20.41, "volume": 849285.0}, {"date": "2026-07-21", "close": 21.04, "volume": 1227499.0}, {"date": "2026-07-22", "close": 21.69, "volume": 395887.0}, {"date": "2026-07-23", "close": 21.22, "volume": 259721.0}, {"date": "2026-07-24", "close": 20.86, "volume": 484845.0}, {"date": "2026-07-27", "close": 20.85, "volume": 241315.0}, {"date": "2026-07-28", "close": 20.84, "volume": 1241312.0}, {"date": "2026-07-29", "close": 17.03, "volume": 3192999.0}, {"date": "2026-07-30", "close": 17.84, "volume": 927900.0}, {"date": "2026-07-31", "close": 18.23, "volume": 3895149.0}, {"date": "2026-08-03", "close": 19.1, "volume": 799035.0}, {"date": "2026-08-04", "close": 18.82, "volume": 1627137.0}, {"date": "2026-08-05", "close": 19.68, "volume": 730861.0}, {"date": "2026-08-06", "close": 20.67, "volume": 851246.0}, {"date": "2026-08-07", "close": 21.78, "volume": 1644127.0}, {"date": "2026-08-10", "close": 22.22, "volume": 459823.0}, {"date": "2026-08-11", "close": 22.19, "volume": 485921.0}, {"date": "2026-08-12", "close": 22.52, "volume": 946000.0}, {"date": "2026-08-13", "close": 22.89, "volume": 516121.0}, {"date": "2026-08-14", "close": 22.77, "volume": 555361.0}, {"date": "2026-08-17", "close": 22.37, "volume": 478730.0}, {"date": "2026-08-18", "close": 20.99, "volume": 916609.0}, {"date": "2026-08-19", "close": 23.24, "volume": 491821.0}, {"date": "2026-08-20", "close": 22.92, "volume": 713558.0}, {"date": "2026-08-21", "close": 23.58, "volume": 968324.0}, {"date": "2026-08-24", "close": 23.35, "volume": 690205.0}, {"date": "2026-08-25", "close": 23.79, "volume": 366049.0}, {"date": "2026-08-26", "close": 23.55, "volume": 381196.0}, {"date": "2026-08-27", "close": 24.11, "volume": 405596.0}, {"date": "2026-08-28", "close": 23.36, "volume": 286331.0}, {"date": "2026-08-31", "close": 23.56, "volume": 504708.0}, {"date": "2026-09-01", "close": 22.81, "volume": 341825.0}, {"date": "2026-09-02", "close": 23.75, "volume": 420292.0}, {"date": "2026-09-03", "close": 24.04, "volume": 602628.0}, {"date": "2026-09-04", "close": 23.62, "volume": 167543.0}, {"date": "2026-09-08", "close": 22.9, "volume": 554460.0}, {"date": "2026-09-09", "close": 22.99, "volume": 326201.0}, {"date": "2026-09-10", "close": 22.48, "volume": 220751.0}, {"date": "2026-09-11", "close": 22.84, "volume": 135249.0}, {"date": "2026-09-14", "close": 21.59, "volume": 357655.0}, {"date": "2026-09-15", "close": 21.1, "volume": 470913.0}, {"date": "2026-09-16", "close": 20.94, "volume": 478939.0}, {"date": "2026-09-17", "close": 21.53, "volume": 336206.0}, {"date": "2026-09-18", "close": 22.91, "volume": 1251654.0}, {"date": "2026-09-21", "close": 22.38, "volume": 1019275.0}, {"date": "2026-09-22", "close": 22.95, "volume": 426085.0}, {"date": "2026-09-23", "close": 22.38, "volume": 290489.0}], "refreshing": true}