{"ticker": "IDR", "overview": {"name": "Idaho Strategic Resources, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "IDR", "has_prices": true, "as_of": "2026-07-24", "last": 28.38, "prev_close": 28.8, "change": -0.4200000000000017, "change_pct": -0.014583333333333393, "session_volume": 115907.0, "vwap_5": 28.799364563721724, "vwap_20": 31.11162351362309, "vwap_60": 36.44094952770824, "vwap_250": 36.439516870922375, "high_52w": 51.5, "low_52w": 26.35, "avg_volume_20": 219144.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000246", "src": "13DG", "ticker": "IDR", "cik": "1030192", "company": "Idaho Strategic Resources, Inc.", "company_raw": "Idaho Strategic Resources, Inc.", "who": "Idaho Strategic Resources, Inc.", "who_key": "Idaho Strategic Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Idaho Strategic Resources, Inc. takes a 7.3% passive stake in IDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1030192/0000093751-26-000246-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251506}, {"id": "13DG-0000102909-26-001530", "src": "13DG", "ticker": "IDR", "cik": "1030192", "company": "Idaho Strategic Resources, Inc.", "company_raw": "Idaho Strategic Resources, Inc.", "who": "Idaho Strategic Resources, Inc.", "who_key": "Idaho Strategic Resources, Inc.", "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": "Idaho Strategic Resources, Inc. adjusts its stake in IDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1030192/0000102909-26-001530-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000246", "src": "13DG", "ticker": "IDR", "cik": "1030192", "company": "Idaho Strategic Resources, Inc.", "company_raw": "Idaho Strategic Resources, Inc.", "who": "Idaho Strategic Resources, Inc.", "who_key": "Idaho Strategic Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Idaho Strategic Resources, Inc. takes a 7.3% passive stake in IDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1030192/0000093751-26-000246-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251506}, {"id": "13DG-0000102909-26-001530", "src": "13DG", "ticker": "IDR", "cik": "1030192", "company": "Idaho Strategic Resources, Inc.", "company_raw": "Idaho Strategic Resources, Inc.", "who": "Idaho Strategic Resources, Inc.", "who_key": "Idaho Strategic Resources, Inc.", "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": "Idaho Strategic Resources, Inc. adjusts its stake in IDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1030192/0000102909-26-001530-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Idaho Strategic Resources, Inc. Common Stock", "new_value": "Idaho Strategic Resources, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001030192", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001030192", "applied": 1, "detected_at": "2026-10-25T02:45:59.540909"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IDR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-06", "close": 6.5, "volume": 2930.0}, {"date": "2021-12-07", "close": 6.0, "volume": 20616.0}, {"date": "2021-12-08", "close": 6.25, "volume": 1794.0}, {"date": "2021-12-09", "close": 6.01, "volume": 1859.0}, {"date": "2021-12-10", "close": 6.48, "volume": 3381.0}, {"date": "2021-12-13", "close": 6.25, "volume": 5927.0}, {"date": "2021-12-14", "close": 6.05, "volume": 22032.0}, {"date": "2021-12-15", "close": 6.15, "volume": 2326.0}, {"date": "2021-12-16", "close": 6.4775, "volume": 2712.0}, {"date": "2021-12-17", "close": 7.5, "volume": 3565.0}, {"date": "2021-12-20", "close": 7.3, "volume": 11149.0}, {"date": "2021-12-21", "close": 8.0, "volume": 9640.0}, {"date": "2021-12-22", "close": 7.71, "volume": 11934.0}, {"date": "2021-12-23", "close": 6.5, "volume": 9455.0}, {"date": "2021-12-27", "close": 6.85, "volume": 4316.0}, {"date": "2021-12-28", "close": 7.9, "volume": 1909.0}, {"date": "2021-12-29", "close": 7.06, "volume": 2729.0}, {"date": "2021-12-30", "close": 7.44, "volume": 11261.0}, {"date": "2021-12-31", "close": 7.44, "volume": 7546.0}, {"date": "2022-01-03", "close": 7.55, "volume": 2455.0}, {"date": "2022-01-04", "close": 7.16, "volume": 1259.0}, {"date": "2022-01-05", "close": 7.6, "volume": 4576.0}, {"date": "2022-01-06", "close": 7.75, "volume": 14098.0}, {"date": "2022-01-07", "close": 7.45, "volume": 12739.0}, {"date": "2022-01-10", "close": 7.25, "volume": 10474.0}, {"date": "2022-01-11", "close": 7.5, "volume": 18676.0}, {"date": "2022-01-12", "close": 8.1, "volume": 29802.0}, {"date": "2022-01-13", "close": 8.4, "volume": 6542.0}, {"date": "2022-01-14", "close": 9.0, "volume": 2130.0}, {"date": "2022-01-18", "close": 8.55, "volume": 6510.0}, {"date": "2022-01-19", "close": 9.15, "volume": 10462.0}, {"date": "2022-01-20", "close": 8.45, "volume": 8047.0}, {"date": "2022-01-21", "close": 8.3, "volume": 1486.0}, {"date": "2022-01-24", "close": 8.2, "volume": 8618.0}, {"date": "2022-01-25", "close": 8.6, "volume": 4907.0}, {"date": "2022-01-26", "close": 8.51, "volume": 5571.0}, {"date": "2022-01-27", "close": 8.6, "volume": 3810.0}, {"date": "2022-01-28", "close": 8.5, "volume": 14144.0}, {"date": "2022-01-31", "close": 8.6, "volume": 5479.0}, {"date": "2022-02-01", "close": 8.6, "volume": 1648.0}, {"date": "2022-02-02", "close": 8.85, "volume": 2139.0}, {"date": "2022-02-03", "close": 8.95, "volume": 5869.0}, {"date": "2022-02-04", "close": 8.75, "volume": 7648.0}, {"date": "2022-02-07", "close": 8.57, "volume": 7933.0}, {"date": "2022-02-08", "close": 8.5, "volume": 2326.0}, {"date": "2022-02-09", "close": 9.05, "volume": 2807.0}, {"date": "2022-02-10", "close": 8.4, "volume": 5854.0}, {"date": "2022-02-11", "close": 8.55, "volume": 3734.0}, {"date": "2022-02-14", "close": 8.95, "volume": 2393.0}, {"date": "2022-02-15", "close": 8.6, "volume": 2137.0}, {"date": "2022-02-16", "close": 8.56, "volume": 1955.0}, {"date": "2022-02-17", "close": 8.61, "volume": 4881.0}, {"date": "2022-02-18", "close": 8.6, "volume": 9042.0}, {"date": "2022-02-22", "close": 9.0, "volume": 14159.0}, {"date": "2022-02-23", "close": 8.75, "volume": 10309.0}, {"date": "2022-02-24", "close": 8.8, "volume": 1628.0}, {"date": "2022-02-25", "close": 8.61, "volume": 764.0}, {"date": "2022-02-28", "close": 8.55, "volume": 5874.0}, {"date": "2022-03-01", "close": 8.65, "volume": 7534.0}, {"date": "2022-03-02", "close": 8.6, "volume": 151.0}, {"date": "2022-03-03", "close": 8.6399, "volume": 1011.0}, {"date": "2022-03-04", "close": 8.65, "volume": 4863.0}, {"date": "2022-03-07", "close": 9.0, "volume": 6670.0}, {"date": "2022-03-08", "close": 11.0, "volume": 57022.0}, {"date": "2022-03-09", "close": 10.84, "volume": 14696.0}, {"date": "2022-03-10", "close": 12.0, "volume": 46752.0}, {"date": "2022-03-11", "close": 12.0, "volume": 182682.0}, {"date": "2022-03-14", "close": 10.33, "volume": 58444.0}, {"date": "2022-03-15", "close": 9.5, "volume": 33027.0}, {"date": "2022-03-16", "close": 10.3, "volume": 16877.0}, {"date": "2022-03-17", "close": 9.95, "volume": 10964.0}, {"date": "2022-03-18", "close": 9.9999, "volume": 13199.0}, {"date": "2022-03-21", "close": 10.17, "volume": 22501.0}, {"date": "2022-03-22", "close": 10.0, "volume": 8045.0}, {"date": "2022-03-23", "close": 10.0, "volume": 23745.0}, {"date": "2022-03-24", "close": 11.01, "volume": 172368.0}, {"date": "2022-03-25", "close": 10.7872, "volume": 25796.0}, {"date": "2022-03-28", "close": 10.11, "volume": 23493.0}, {"date": "2022-03-29", "close": 9.6, "volume": 68218.0}, {"date": "2022-03-30", "close": 10.0, "volume": 46954.0}, {"date": "2022-03-31", "close": 10.46, "volume": 49315.0}, {"date": "2022-04-01", "close": 10.385, "volume": 10979.0}, {"date": "2022-04-04", "close": 10.575, "volume": 20262.0}, {"date": "2022-04-05", "close": 10.32, "volume": 14886.0}, {"date": "2022-04-06", "close": 9.2501, "volume": 33934.0}, {"date": "2022-04-07", "close": 10.0101, "volume": 22391.0}, {"date": "2022-04-08", "close": 9.94, "volume": 22899.0}, {"date": "2022-04-11", "close": 9.7, "volume": 22825.0}, {"date": "2022-04-12", "close": 9.5, "volume": 21536.0}, {"date": "2022-04-13", "close": 9.555, "volume": 9174.0}, {"date": "2022-04-14", "close": 9.19, "volume": 23770.0}, {"date": "2022-04-18", "close": 9.0, "volume": 13279.0}, {"date": "2022-04-19", "close": 9.43, "volume": 6133.0}, {"date": "2022-04-20", "close": 9.12, "volume": 5494.0}, {"date": "2022-04-21", "close": 9.25, "volume": 24511.0}, {"date": "2022-04-22", "close": 9.3, "volume": 17542.0}, {"date": "2022-04-25", "close": 9.29, "volume": 12746.0}, {"date": "2022-04-26", "close": 9.24, "volume": 23798.0}, {"date": "2022-04-27", "close": 9.2, "volume": 7369.0}, {"date": "2022-04-28", "close": 9.24, "volume": 8439.0}, {"date": "2022-04-29", "close": 9.22, "volume": 12304.0}, {"date": "2022-05-02", "close": 8.92, "volume": 11731.0}, {"date": "2022-05-03", "close": 9.05, "volume": 5093.0}, {"date": "2022-05-04", "close": 9.0, "volume": 11147.0}, {"date": "2022-05-05", "close": 8.72, "volume": 4978.0}, {"date": "2022-05-06", "close": 8.56, "volume": 8989.0}, {"date": "2022-05-09", "close": 7.9, "volume": 24430.0}, {"date": "2022-05-10", "close": 6.87, "volume": 53833.0}, {"date": "2022-05-11", "close": 7.07, "volume": 36791.0}, {"date": "2022-05-12", "close": 6.5, "volume": 50204.0}, {"date": "2022-05-13", "close": 6.85, "volume": 24535.0}, {"date": "2022-05-16", "close": 6.61, "volume": 9145.0}, {"date": "2022-05-17", "close": 6.9, "volume": 4481.0}, {"date": "2022-05-18", "close": 6.99, "volume": 17509.0}, {"date": "2022-05-19", "close": 6.9798, "volume": 15155.0}, {"date": "2022-05-20", "close": 7.1, "volume": 9442.0}, {"date": "2022-05-23", "close": 6.72, "volume": 5236.0}, {"date": "2022-05-24", "close": 6.99, "volume": 10581.0}, {"date": "2022-05-25", "close": 6.6, "volume": 8170.0}, {"date": "2022-05-26", "close": 6.85, "volume": 5791.0}, {"date": "2022-05-27", "close": 6.62, "volume": 10658.0}, {"date": "2022-05-31", "close": 7.32, "volume": 13644.0}, {"date": "2022-06-01", "close": 7.85, "volume": 25121.0}, {"date": "2022-06-02", "close": 8.27, "volume": 16356.0}, {"date": "2022-06-03", "close": 8.52, "volume": 30891.0}, {"date": "2022-06-06", "close": 9.0, "volume": 128430.0}, {"date": "2022-06-07", "close": 8.64, "volume": 27403.0}, {"date": "2022-06-08", "close": 8.7, "volume": 32670.0}, {"date": "2022-06-09", "close": 8.21, "volume": 19641.0}, {"date": "2022-06-10", "close": 7.94, "volume": 32125.0}, {"date": "2022-06-13", "close": 7.0, "volume": 45367.0}, {"date": "2022-06-14", "close": 7.4, "volume": 53110.0}, {"date": "2022-06-15", "close": 7.38, "volume": 114543.0}, {"date": "2022-06-16", "close": 7.7, "volume": 168764.0}, {"date": "2022-06-17", "close": 6.96, "volume": 518167.0}, {"date": "2022-06-21", "close": 7.18, "volume": 104521.0}, {"date": "2022-06-22", "close": 6.97, "volume": 99846.0}, {"date": "2022-06-23", "close": 7.2, "volume": 11376.0}, {"date": "2022-06-24", "close": 8.01, "volume": 52436.0}, {"date": "2022-06-27", "close": 8.19, "volume": 13664.0}, {"date": "2022-06-28", "close": 8.06, "volume": 13452.0}, {"date": "2022-06-29", "close": 7.62, "volume": 22162.0}, {"date": "2022-06-30", "close": 7.87, "volume": 13366.0}, {"date": "2022-07-01", "close": 7.77, "volume": 4182.0}, {"date": "2022-07-05", "close": 7.9, "volume": 10228.0}, {"date": "2022-07-06", "close": 7.33, "volume": 7670.0}, {"date": "2022-07-07", "close": 7.745, "volume": 4483.0}, {"date": "2022-07-08", "close": 7.43, "volume": 17886.0}, {"date": "2022-07-11", "close": 7.36, "volume": 2157.0}, {"date": "2022-07-12", "close": 7.47, "volume": 15715.0}, {"date": "2022-07-13", "close": 7.02, "volume": 13110.0}, {"date": "2022-07-14", "close": 6.94, "volume": 4665.0}, {"date": "2022-07-15", "close": 6.54, "volume": 11553.0}, {"date": "2022-07-18", "close": 6.3, "volume": 11644.0}, {"date": "2022-07-19", "close": 6.08, "volume": 20458.0}, {"date": "2022-07-20", "close": 6.25, "volume": 6885.0}, {"date": "2022-07-21", "close": 6.54, "volume": 5307.0}, {"date": "2022-07-22", "close": 7.28, "volume": 10329.0}, {"date": "2022-07-25", "close": 7.34, "volume": 10970.0}, {"date": "2022-07-26", "close": 7.27, "volume": 9071.0}, {"date": "2022-07-27", "close": 7.26, "volume": 14495.0}, {"date": "2022-07-28", "close": 6.65, "volume": 22794.0}, {"date": "2022-07-29", "close": 6.94, "volume": 4241.0}, {"date": "2022-08-01", "close": 6.94, "volume": 4013.0}, {"date": "2022-08-02", "close": 6.81, "volume": 2920.0}, {"date": "2022-08-03", "close": 6.61, "volume": 7972.0}, {"date": "2022-08-04", "close": 6.65, "volume": 9800.0}, {"date": "2022-08-05", "close": 6.81, "volume": 1599.0}, {"date": "2022-08-08", "close": 6.72, "volume": 2708.0}, {"date": "2022-08-09", "close": 6.65, "volume": 4537.0}, {"date": "2022-08-10", "close": 6.865, "volume": 4500.0}, {"date": "2022-08-11", "close": 5.87, "volume": 15181.0}, {"date": "2022-08-12", "close": 6.28, "volume": 9954.0}, {"date": "2022-08-15", "close": 6.15, "volume": 25163.0}, {"date": "2022-08-16", "close": 5.9, "volume": 27257.0}, {"date": "2022-08-17", "close": 5.99, "volume": 6967.0}, {"date": "2022-08-18", "close": 5.91, "volume": 17269.0}, {"date": "2022-08-19", "close": 5.9, "volume": 10280.0}, {"date": "2022-08-22", "close": 5.71, "volume": 4096.0}, {"date": "2022-08-23", "close": 5.3943, "volume": 7671.0}, {"date": "2022-08-24", "close": 5.2001, "volume": 23602.0}, {"date": "2022-08-25", "close": 5.3, "volume": 10186.0}, {"date": "2022-08-26", "close": 5.45, "volume": 7640.0}, {"date": "2022-08-29", "close": 5.5, "volume": 49731.0}, {"date": "2022-08-30", "close": 5.45, "volume": 24369.0}, {"date": "2022-08-31", "close": 5.38, "volume": 30672.0}, {"date": "2022-09-01", "close": 5.3, "volume": 26522.0}, {"date": "2022-09-02", "close": 5.39, "volume": 19406.0}, {"date": "2022-09-06", "close": 5.25, "volume": 5542.0}, {"date": "2022-09-07", "close": 5.46, "volume": 6949.0}, {"date": "2022-09-08", "close": 5.33, "volume": 6972.0}, {"date": "2022-09-09", "close": 5.2, "volume": 9890.0}, {"date": "2022-09-12", "close": 5.07, "volume": 8341.0}, {"date": "2022-09-13", "close": 5.0, "volume": 18151.0}, {"date": "2022-09-14", "close": 5.05, "volume": 12812.0}, {"date": "2022-09-15", "close": 5.1, "volume": 6144.0}, {"date": "2022-09-16", "close": 5.8, "volume": 54249.0}, {"date": "2022-09-19", "close": 5.59, "volume": 9114.0}, {"date": "2022-09-20", "close": 5.45, "volume": 7507.0}, {"date": "2022-09-21", "close": 5.06, "volume": 11356.0}, {"date": "2022-09-22", "close": 5.05, "volume": 1651.0}, {"date": "2022-09-23", "close": 5.05, "volume": 2536.0}, {"date": "2022-09-26", "close": 4.75, "volume": 11342.0}, {"date": "2022-09-27", "close": 4.76, "volume": 2440.0}, {"date": "2022-09-28", "close": 4.75, "volume": 11419.0}, {"date": "2022-09-29", "close": 4.95, "volume": 1892.0}, {"date": "2022-09-30", "close": 4.75, "volume": 17630.0}, {"date": "2022-10-03", "close": 4.89, "volume": 7199.0}, {"date": "2022-10-04", "close": 4.75, "volume": 9579.0}, {"date": "2022-10-05", "close": 4.68, "volume": 5276.0}, {"date": "2022-10-06", "close": 4.7, "volume": 4136.0}, {"date": "2022-10-07", "close": 4.7, "volume": 1361.0}, {"date": "2022-10-10", "close": 4.72, "volume": 14559.0}, {"date": "2022-10-11", "close": 4.6, "volume": 15275.0}, {"date": "2022-10-12", "close": 5.45, "volume": 64855.0}, {"date": "2022-10-13", "close": 5.25, "volume": 12723.0}, {"date": "2022-10-14", "close": 5.26, "volume": 5586.0}, {"date": "2022-10-17", "close": 5.37, "volume": 18760.0}, {"date": "2022-10-18", "close": 5.31, "volume": 6608.0}, {"date": "2022-10-19", "close": 5.31, "volume": 6779.0}, {"date": "2022-10-20", "close": 5.72, "volume": 12626.0}, {"date": "2022-10-21", "close": 5.51, "volume": 15640.0}, {"date": "2022-10-24", "close": 5.5, "volume": 22632.0}, {"date": "2022-10-25", "close": 5.67, "volume": 29030.0}, {"date": "2022-10-26", "close": 5.6, "volume": 17437.0}, {"date": "2022-10-27", "close": 5.66, "volume": 24493.0}, {"date": "2022-10-28", "close": 5.7821, "volume": 23454.0}, {"date": "2022-10-31", "close": 5.78, "volume": 8728.0}, {"date": "2022-11-01", "close": 5.935, "volume": 7331.0}, {"date": "2022-11-02", "close": 5.7, "volume": 8841.0}, {"date": "2022-11-03", "close": 5.97, "volume": 9818.0}, {"date": "2022-11-04", "close": 5.93, "volume": 12299.0}, {"date": "2022-11-07", "close": 5.54, "volume": 2922.0}, {"date": "2022-11-08", "close": 5.95, "volume": 11802.0}, {"date": "2022-11-09", "close": 5.73, "volume": 9567.0}, {"date": "2022-11-10", "close": 5.89, "volume": 5367.0}, {"date": "2022-11-11", "close": 5.7947, "volume": 5738.0}, {"date": "2022-11-14", "close": 5.8501, "volume": 12665.0}, {"date": "2022-11-15", "close": 5.7, "volume": 13397.0}, {"date": "2022-11-16", "close": 5.83, "volume": 12981.0}, {"date": "2022-11-17", "close": 5.88, "volume": 23761.0}, {"date": "2022-11-18", "close": 5.52, "volume": 15138.0}, {"date": "2022-11-21", "close": 5.27, "volume": 7487.0}, {"date": "2022-11-22", "close": 5.31, "volume": 10990.0}, {"date": "2022-11-23", "close": 5.6399, "volume": 6832.0}, {"date": "2022-11-25", "close": 5.7932, "volume": 1483.0}, {"date": "2022-11-28", "close": 5.59, "volume": 8245.0}, {"date": "2022-11-29", "close": 5.42, "volume": 5349.0}, {"date": "2022-11-30", "close": 5.51, "volume": 18436.0}, {"date": "2022-12-01", "close": 5.89, "volume": 9269.0}, {"date": "2022-12-02", "close": 6.05, "volume": 18009.0}, {"date": "2022-12-05", "close": 5.87, "volume": 13287.0}, {"date": "2022-12-06", "close": 5.98, "volume": 4760.0}, {"date": "2022-12-07", "close": 6.02, "volume": 9125.0}, {"date": "2022-12-08", "close": 6.0538, "volume": 3335.0}, {"date": "2022-12-09", "close": 5.99, "volume": 6063.0}, {"date": "2022-12-12", "close": 5.95, "volume": 4099.0}, {"date": "2022-12-13", "close": 6.07, "volume": 5673.0}, {"date": "2022-12-14", "close": 6.05, "volume": 3906.0}, {"date": "2022-12-15", "close": 5.86, "volume": 10322.0}, {"date": "2022-12-16", "close": 5.66, "volume": 18667.0}, {"date": "2022-12-19", "close": 5.7, "volume": 18359.0}, {"date": "2022-12-20", "close": 5.66, "volume": 6957.0}, {"date": "2022-12-21", "close": 5.8, "volume": 3494.0}, {"date": "2022-12-22", "close": 5.91, "volume": 37467.0}, {"date": "2022-12-23", "close": 5.74, "volume": 13708.0}, {"date": "2022-12-27", "close": 5.71, "volume": 3590.0}, {"date": "2022-12-28", "close": 5.57, "volume": 16545.0}, {"date": "2022-12-29", "close": 5.8, "volume": 6891.0}, {"date": "2022-12-30", "close": 5.7, "volume": 4485.0}, {"date": "2023-01-03", "close": 5.73, "volume": 7763.0}, {"date": "2023-01-04", "close": 5.76, "volume": 5905.0}, {"date": "2023-01-05", "close": 5.87, "volume": 7129.0}, {"date": "2023-01-06", "close": 5.77, "volume": 11822.0}, {"date": "2023-01-09", "close": 5.85, "volume": 4734.0}, {"date": "2023-01-10", "close": 5.69, "volume": 3429.0}, {"date": "2023-01-11", "close": 5.85, "volume": 3930.0}, {"date": "2023-01-12", "close": 5.8, "volume": 2985.0}, {"date": "2023-01-13", "close": 5.77, "volume": 5880.0}, {"date": "2023-01-17", "close": 5.74, "volume": 4147.0}, {"date": "2023-01-18", "close": 5.7, "volume": 12717.0}, {"date": "2023-01-19", "close": 5.64, "volume": 5425.0}, {"date": "2023-01-20", "close": 5.5, "volume": 11800.0}, {"date": "2023-01-23", "close": 5.57, "volume": 2283.0}, {"date": "2023-01-24", "close": 5.6, "volume": 3778.0}, {"date": "2023-01-25", "close": 5.65, "volume": 5935.0}, {"date": "2023-01-26", "close": 5.61, "volume": 2046.0}, {"date": "2023-01-27", "close": 5.58, "volume": 3462.0}, {"date": "2023-01-30", "close": 5.52, "volume": 5399.0}, {"date": "2023-01-31", "close": 5.7, "volume": 10715.0}, {"date": "2023-02-01", "close": 5.7, "volume": 15213.0}, {"date": "2023-02-02", "close": 5.68, "volume": 8121.0}, {"date": "2023-02-03", "close": 5.55, "volume": 3874.0}, {"date": "2023-02-06", "close": 5.3797, "volume": 17092.0}, {"date": "2023-02-07", "close": 5.35, "volume": 7334.0}, {"date": "2023-02-08", "close": 5.42, "volume": 6646.0}, {"date": "2023-02-09", "close": 5.43, "volume": 9670.0}, {"date": "2023-02-10", "close": 5.44, "volume": 2693.0}, {"date": "2023-02-13", "close": 5.52, "volume": 4408.0}, {"date": "2023-02-14", "close": 5.47, "volume": 6378.0}, {"date": "2023-02-15", "close": 5.36, "volume": 5457.0}, {"date": "2023-02-16", "close": 5.5, "volume": 9915.0}, {"date": "2023-02-17", "close": 5.34, "volume": 14480.0}, {"date": "2023-02-21", "close": 5.5, "volume": 3833.0}, {"date": "2023-02-22", "close": 5.5, "volume": 6200.0}, {"date": "2023-02-23", "close": 5.505, "volume": 3551.0}, {"date": "2023-02-24", "close": 5.38, "volume": 10186.0}, {"date": "2023-02-27", "close": 5.3699, "volume": 9974.0}, {"date": "2023-02-28", "close": 5.25, "volume": 29183.0}, {"date": "2023-03-01", "close": 5.15, "volume": 8688.0}, {"date": "2023-03-02", "close": 5.2, "volume": 3609.0}, {"date": "2023-03-03", "close": 5.12, "volume": 5505.0}, {"date": "2023-03-06", "close": 5.26, "volume": 6304.0}, {"date": "2023-03-07", "close": 5.12, "volume": 4065.0}, {"date": "2023-03-08", "close": 5.0, "volume": 11830.0}, {"date": "2023-03-09", "close": 4.96, "volume": 4221.0}, {"date": "2023-03-10", "close": 5.1, "volume": 12323.0}, {"date": "2023-03-13", "close": 5.03, "volume": 11871.0}, {"date": "2023-03-14", "close": 4.96, "volume": 19570.0}, {"date": "2023-03-15", "close": 4.92, "volume": 27712.0}, {"date": "2023-03-16", "close": 5.0, "volume": 21118.0}, {"date": "2023-03-17", "close": 4.99, "volume": 13636.0}, {"date": "2023-03-20", "close": 4.85, "volume": 21510.0}, {"date": "2023-03-21", "close": 4.85, "volume": 31913.0}, {"date": "2023-03-22", "close": 4.86, "volume": 11097.0}, {"date": "2023-03-23", "close": 4.8499, "volume": 3618.0}, {"date": "2023-03-24", "close": 4.95, "volume": 10292.0}, {"date": "2023-03-27", "close": 4.88, "volume": 4904.0}, {"date": "2023-03-28", "close": 4.8, "volume": 5373.0}, {"date": "2023-03-29", "close": 4.7, "volume": 4278.0}, {"date": "2023-03-30", "close": 4.8, "volume": 1207.0}, {"date": "2023-03-31", "close": 4.87, "volume": 4883.0}, {"date": "2023-04-03", "close": 4.9, "volume": 5577.0}, {"date": "2023-04-04", "close": 5.03, "volume": 24409.0}, {"date": "2023-04-05", "close": 4.93, "volume": 6572.0}, {"date": "2023-04-06", "close": 4.9, "volume": 30387.0}, {"date": "2023-04-10", "close": 4.56, "volume": 141227.0}, {"date": "2023-04-11", "close": 4.88, "volume": 11663.0}, {"date": "2023-04-12", "close": 4.82, "volume": 65069.0}, {"date": "2023-04-13", "close": 4.92, "volume": 19107.0}, {"date": "2023-04-14", "close": 5.05, "volume": 30887.0}, {"date": "2023-04-17", "close": 5.11, "volume": 6520.0}, {"date": "2023-04-18", "close": 5.54, "volume": 44412.0}, {"date": "2023-04-19", "close": 6.0, "volume": 25751.0}, {"date": "2023-04-20", "close": 5.9121, "volume": 32368.0}, {"date": "2023-04-21", "close": 5.97, "volume": 6275.0}, {"date": "2023-04-24", "close": 5.93, "volume": 28620.0}, {"date": "2023-04-25", "close": 6.17, "volume": 20863.0}, {"date": "2023-04-26", "close": 6.01, "volume": 6788.0}, {"date": "2023-04-27", "close": 6.13, "volume": 3549.0}, {"date": "2023-04-28", "close": 6.26, "volume": 14455.0}, {"date": "2023-05-01", "close": 5.47, "volume": 24378.0}, {"date": "2023-05-02", "close": 5.52, "volume": 11511.0}, {"date": "2023-05-03", "close": 5.73, "volume": 19851.0}, {"date": "2023-05-04", "close": 5.92, "volume": 13133.0}, {"date": "2023-05-05", "close": 5.98, "volume": 36229.0}, {"date": "2023-05-08", "close": 6.3, "volume": 12589.0}, {"date": "2023-05-09", "close": 5.9, "volume": 11400.0}, {"date": "2023-05-10", "close": 5.86, "volume": 13030.0}, {"date": "2023-05-11", "close": 5.52, "volume": 5192.0}, {"date": "2023-05-12", "close": 5.67, "volume": 27687.0}, {"date": "2023-05-15", "close": 5.5, "volume": 11282.0}, {"date": "2023-05-16", "close": 5.67, "volume": 7406.0}, {"date": "2023-05-17", "close": 5.46, "volume": 12130.0}, {"date": "2023-05-18", "close": 5.26, "volume": 6688.0}, {"date": "2023-05-19", "close": 4.92, "volume": 23406.0}, {"date": "2023-05-22", "close": 4.96, "volume": 48118.0}, {"date": "2023-05-23", "close": 4.95, "volume": 7200.0}, {"date": "2023-05-24", "close": 4.76, "volume": 12242.0}, {"date": "2023-05-25", "close": 4.8, "volume": 10220.0}, {"date": "2023-05-26", "close": 4.8, "volume": 9230.0}, {"date": "2023-05-30", "close": 4.75, "volume": 7093.0}, {"date": "2023-05-31", "close": 4.7, "volume": 6327.0}, {"date": "2023-06-01", "close": 4.66, "volume": 7909.0}, {"date": "2023-06-02", "close": 4.88, "volume": 7393.0}, {"date": "2023-06-05", "close": 4.99, "volume": 13711.0}, {"date": "2023-06-06", "close": 5.09, "volume": 3120.0}, {"date": "2023-06-07", "close": 5.11, "volume": 6584.0}, {"date": "2023-06-08", "close": 5.0, "volume": 5540.0}, {"date": "2023-06-09", "close": 4.98, "volume": 3922.0}, {"date": "2023-06-12", "close": 5.17, "volume": 13061.0}, {"date": "2023-06-13", "close": 5.0, "volume": 3681.0}, {"date": "2023-06-14", "close": 5.06, "volume": 23843.0}, {"date": "2023-06-15", "close": 5.0, "volume": 4016.0}, {"date": "2023-06-16", "close": 5.2, "volume": 19229.0}, {"date": "2023-06-20", "close": 5.11, "volume": 3786.0}, {"date": "2023-06-21", "close": 5.2, "volume": 5679.0}, {"date": "2023-06-22", "close": 5.2, "volume": 2635.0}, {"date": "2023-06-23", "close": 5.41, "volume": 13554.0}, {"date": "2023-06-26", "close": 5.4, "volume": 6422.0}, {"date": "2023-06-27", "close": 5.11, "volume": 11753.0}, {"date": "2023-06-28", "close": 5.19, "volume": 3418.0}, {"date": "2023-06-29", "close": 5.33, "volume": 2447.0}, {"date": "2023-06-30", "close": 5.34, "volume": 12247.0}, {"date": "2023-07-03", "close": 5.41, "volume": 3062.0}, {"date": "2023-07-05", "close": 5.95, "volume": 37761.0}, {"date": "2023-07-06", "close": 5.8, "volume": 10432.0}, {"date": "2023-07-07", "close": 5.95, "volume": 26401.0}, {"date": "2023-07-10", "close": 5.86, "volume": 9501.0}, {"date": "2023-07-11", "close": 5.68, "volume": 5988.0}, {"date": "2023-07-12", "close": 5.56, "volume": 7144.0}, {"date": "2023-07-13", "close": 5.62, "volume": 13962.0}, {"date": "2023-07-14", "close": 5.71, "volume": 6901.0}, {"date": "2023-07-17", "close": 5.58, "volume": 10285.0}, {"date": "2023-07-18", "close": 5.61, "volume": 6420.0}, {"date": "2023-07-19", "close": 5.59, "volume": 27326.0}, {"date": "2023-07-20", "close": 5.67, "volume": 3014.0}, {"date": "2023-07-21", "close": 5.57, "volume": 3996.0}, {"date": "2023-07-24", "close": 5.39, "volume": 15114.0}, {"date": "2023-07-25", "close": 5.42, "volume": 19820.0}, {"date": "2023-07-26", "close": 5.54, "volume": 4426.0}, {"date": "2023-07-27", "close": 5.3, "volume": 6698.0}, {"date": "2023-07-28", "close": 5.2, "volume": 18075.0}, {"date": "2023-07-31", "close": 5.35, "volume": 5438.0}, {"date": "2023-08-01", "close": 5.16, "volume": 8492.0}, {"date": "2023-08-02", "close": 5.23, "volume": 2276.0}, {"date": "2023-08-03", "close": 5.15, "volume": 11141.0}, {"date": "2023-08-04", "close": 5.27, "volume": 5803.0}, {"date": "2023-08-07", "close": 5.18, "volume": 6647.0}, {"date": "2023-08-08", "close": 5.23, "volume": 4817.0}, {"date": "2023-08-09", "close": 5.37, "volume": 13382.0}, {"date": "2023-08-10", "close": 5.18, "volume": 6276.0}, {"date": "2023-08-11", "close": 5.21, "volume": 13556.0}, {"date": "2023-08-14", "close": 5.35, "volume": 6743.0}, {"date": "2023-08-15", "close": 5.33, "volume": 10438.0}, {"date": "2023-08-16", "close": 5.51, "volume": 13403.0}, {"date": "2023-08-17", "close": 5.4, "volume": 31217.0}, {"date": "2023-08-18", "close": 5.55, "volume": 8962.0}, {"date": "2023-08-21", "close": 5.68, "volume": 6810.0}, {"date": "2023-08-22", "close": 5.6501, "volume": 12569.0}, {"date": "2023-08-23", "close": 5.95, "volume": 5963.0}, {"date": "2023-08-24", "close": 5.85, "volume": 5117.0}, {"date": "2023-08-25", "close": 5.68, "volume": 11767.0}, {"date": "2023-08-28", "close": 5.62, "volume": 6885.0}, {"date": "2023-08-29", "close": 5.81, "volume": 3544.0}, {"date": "2023-08-30", "close": 5.44, "volume": 6377.0}, {"date": "2023-08-31", "close": 5.43, "volume": 5416.0}, {"date": "2023-09-01", "close": 5.48, "volume": 4187.0}, {"date": "2023-09-05", "close": 5.3, "volume": 3306.0}, {"date": "2023-09-06", "close": 5.3364, "volume": 2478.0}, {"date": "2023-09-07", "close": 5.29, "volume": 3152.0}, {"date": "2023-09-08", "close": 5.1, "volume": 4623.0}, {"date": "2023-09-11", "close": 5.06, "volume": 3423.0}, {"date": "2023-09-12", "close": 5.06, "volume": 6268.0}, {"date": "2023-09-13", "close": 5.2, "volume": 11111.0}, {"date": "2023-09-14", "close": 5.23, "volume": 8805.0}, {"date": "2023-09-15", "close": 5.38, "volume": 12906.0}, {"date": "2023-09-18", "close": 5.68, "volume": 12883.0}, {"date": "2023-09-19", "close": 5.25, "volume": 21436.0}, {"date": "2023-09-20", "close": 5.45, "volume": 19394.0}, {"date": "2023-09-21", "close": 5.65, "volume": 6799.0}, {"date": "2023-09-22", "close": 5.33, "volume": 37996.0}, {"date": "2023-09-25", "close": 5.3, "volume": 5355.0}, {"date": "2023-09-26", "close": 5.44, "volume": 9416.0}, {"date": "2023-09-27", "close": 5.26, "volume": 11735.0}, {"date": "2023-09-28", "close": 5.06, "volume": 39988.0}, {"date": "2023-09-29", "close": 5.04, "volume": 3867.0}, {"date": "2023-10-02", "close": 4.98, "volume": 24401.0}, {"date": "2023-10-03", "close": 4.82, "volume": 38012.0}, {"date": "2023-10-04", "close": 4.7, "volume": 4238.0}, {"date": "2023-10-05", "close": 4.69, "volume": 8342.0}, {"date": "2023-10-06", "close": 4.75, "volume": 6870.0}, {"date": "2023-10-09", "close": 4.625, "volume": 7210.0}, {"date": "2023-10-10", "close": 4.7, "volume": 17297.0}, {"date": "2023-10-11", "close": 4.63, "volume": 9974.0}, {"date": "2023-10-12", "close": 4.51, "volume": 11554.0}, {"date": "2023-10-13", "close": 4.75, "volume": 17563.0}, {"date": "2023-10-16", "close": 4.94, "volume": 11896.0}, {"date": "2023-10-17", "close": 4.86, "volume": 17572.0}, {"date": "2023-10-18", "close": 5.22, "volume": 22333.0}, {"date": "2023-10-19", "close": 5.1, "volume": 6940.0}, {"date": "2023-10-20", "close": 5.0, "volume": 6068.0}, {"date": "2023-10-23", "close": 5.37, "volume": 6097.0}, {"date": "2023-10-24", "close": 5.42, "volume": 8157.0}, {"date": "2023-10-25", "close": 5.47, "volume": 9816.0}, {"date": "2023-10-26", "close": 5.0, "volume": 4607.0}, {"date": "2023-10-27", "close": 5.0531, "volume": 5134.0}, {"date": "2023-10-30", "close": 5.35, "volume": 15173.0}, {"date": "2023-10-31", "close": 5.48, "volume": 5069.0}, {"date": "2023-11-01", "close": 5.35, "volume": 11297.0}, {"date": "2023-11-02", "close": 5.23, "volume": 13144.0}, {"date": "2023-11-03", "close": 5.07, "volume": 6280.0}, {"date": "2023-11-06", "close": 5.25, "volume": 3956.0}, {"date": "2023-11-07", "close": 5.05, "volume": 15370.0}, {"date": "2023-11-08", "close": 5.1, "volume": 2258.0}, {"date": "2023-11-09", "close": 4.88, "volume": 13033.0}, {"date": "2023-11-10", "close": 5.01, "volume": 10143.0}, {"date": "2023-11-13", "close": 5.03, "volume": 13899.0}, {"date": "2023-11-14", "close": 4.99, "volume": 3626.0}, {"date": "2023-11-15", "close": 4.95, "volume": 5434.0}, {"date": "2023-11-16", "close": 5.15, "volume": 23884.0}, {"date": "2023-11-17", "close": 5.15, "volume": 36946.0}, {"date": "2023-11-20", "close": 5.2, "volume": 16096.0}, {"date": "2023-11-21", "close": 5.28, "volume": 7511.0}, {"date": "2023-11-22", "close": 5.34, "volume": 17872.0}, {"date": "2023-11-24", "close": 6.0, "volume": 29989.0}, {"date": "2023-11-27", "close": 5.9, "volume": 25298.0}, {"date": "2023-11-28", "close": 6.06, "volume": 11218.0}, {"date": "2023-11-29", "close": 6.1, "volume": 103692.0}, {"date": "2023-11-30", "close": 6.72, "volume": 95017.0}, {"date": "2023-12-01", "close": 6.85, "volume": 50204.0}, {"date": "2023-12-04", "close": 7.02, "volume": 31288.0}, {"date": "2023-12-05", "close": 6.77, "volume": 22609.0}, {"date": "2023-12-06", "close": 6.63, "volume": 34777.0}, {"date": "2023-12-07", "close": 6.59, "volume": 24278.0}, {"date": "2023-12-08", "close": 6.6, "volume": 16132.0}, {"date": "2023-12-11", "close": 6.41, "volume": 21368.0}, {"date": "2023-12-12", "close": 5.95, "volume": 32615.0}, {"date": "2023-12-13", "close": 6.26, "volume": 65035.0}, {"date": "2023-12-14", "close": 6.13, "volume": 39892.0}, {"date": "2023-12-15", "close": 5.78, "volume": 24956.0}, {"date": "2023-12-18", "close": 5.66, "volume": 19976.0}, {"date": "2023-12-19", "close": 6.18, "volume": 25274.0}, {"date": "2023-12-20", "close": 6.19, "volume": 14997.0}, {"date": "2023-12-21", "close": 6.13, "volume": 5960.0}, {"date": "2023-12-22", "close": 6.2, "volume": 17370.0}, {"date": "2023-12-26", "close": 6.2, "volume": 11583.0}, {"date": "2023-12-27", "close": 6.25, "volume": 36588.0}, {"date": "2023-12-28", "close": 6.2, "volume": 27773.0}, {"date": "2023-12-29", "close": 6.3312, "volume": 4743.0}, {"date": "2024-01-02", "close": 6.3, "volume": 14131.0}, {"date": "2024-01-03", "close": 6.12, "volume": 14496.0}, {"date": "2024-01-04", "close": 6.19, "volume": 9550.0}, {"date": "2024-01-05", "close": 6.08, "volume": 13837.0}, {"date": "2024-01-08", "close": 6.05, "volume": 10488.0}, {"date": "2024-01-09", "close": 6.26, "volume": 17557.0}, {"date": "2024-01-10", "close": 6.2, "volume": 8119.0}, {"date": "2024-01-11", "close": 6.12, "volume": 4501.0}, {"date": "2024-01-12", "close": 6.2695, "volume": 5646.0}, {"date": "2024-01-16", "close": 6.23, "volume": 1826.0}, {"date": "2024-01-17", "close": 5.81, "volume": 51197.0}, {"date": "2024-01-18", "close": 5.8231, "volume": 31039.0}, {"date": "2024-01-19", "close": 5.95, "volume": 10700.0}, {"date": "2024-01-22", "close": 5.95, "volume": 18232.0}, {"date": "2024-01-23", "close": 5.9, "volume": 19577.0}, {"date": "2024-01-24", "close": 5.865, "volume": 15474.0}, {"date": "2024-01-25", "close": 5.96, "volume": 13669.0}, {"date": "2024-01-26", "close": 6.005, "volume": 7706.0}, {"date": "2024-01-29", "close": 6.05, "volume": 3062.0}, {"date": "2024-01-30", "close": 6.16, "volume": 22632.0}, {"date": "2024-01-31", "close": 6.22, "volume": 21285.0}, {"date": "2024-02-01", "close": 6.4, "volume": 12856.0}, {"date": "2024-02-02", "close": 6.35, "volume": 13183.0}, {"date": "2024-02-05", "close": 6.51, "volume": 60193.0}, {"date": "2024-02-06", "close": 6.54, "volume": 20349.0}, {"date": "2024-02-07", "close": 6.69, "volume": 42940.0}, {"date": "2024-02-08", "close": 6.7, "volume": 10870.0}, {"date": "2024-02-09", "close": 6.9, "volume": 23944.0}, {"date": "2024-02-12", "close": 6.79, "volume": 22507.0}, {"date": "2024-02-13", "close": 6.58, "volume": 11272.0}, {"date": "2024-02-14", "close": 6.75, "volume": 47574.0}, {"date": "2024-02-15", "close": 7.02, "volume": 80605.0}, {"date": "2024-02-16", "close": 6.94, "volume": 18167.0}, {"date": "2024-02-20", "close": 6.96, "volume": 28942.0}, {"date": "2024-02-21", "close": 6.99, "volume": 55161.0}, {"date": "2024-02-22", "close": 6.93, "volume": 42295.0}, {"date": "2024-02-23", "close": 7.6, "volume": 94614.0}, {"date": "2024-02-26", "close": 8.01, "volume": 72108.0}, {"date": "2024-02-27", "close": 7.71, "volume": 18493.0}, {"date": "2024-02-28", "close": 7.72, "volume": 15150.0}, {"date": "2024-02-29", "close": 7.57, "volume": 24604.0}, {"date": "2024-03-01", "close": 8.02, "volume": 27993.0}, {"date": "2024-03-04", "close": 8.25, "volume": 62756.0}, {"date": "2024-03-05", "close": 8.11, "volume": 47462.0}, {"date": "2024-03-06", "close": 8.21, "volume": 39572.0}, {"date": "2024-03-07", "close": 7.99, "volume": 17671.0}, {"date": "2024-03-08", "close": 8.1, "volume": 14886.0}, {"date": "2024-03-11", "close": 7.91, "volume": 35707.0}, {"date": "2024-03-12", "close": 8.01, "volume": 37980.0}, {"date": "2024-03-13", "close": 8.1, "volume": 27099.0}, {"date": "2024-03-14", "close": 8.01, "volume": 14461.0}, {"date": "2024-03-15", "close": 8.4, "volume": 53757.0}, {"date": "2024-03-18", "close": 8.55, "volume": 62792.0}, {"date": "2024-03-19", "close": 8.52, "volume": 34921.0}, {"date": "2024-03-20", "close": 8.8, "volume": 25290.0}, {"date": "2024-03-21", "close": 8.57, "volume": 21561.0}, {"date": "2024-03-22", "close": 8.5, "volume": 22089.0}, {"date": "2024-03-25", "close": 8.6, "volume": 33689.0}, {"date": "2024-03-26", "close": 8.34, "volume": 28850.0}, {"date": "2024-03-27", "close": 8.36, "volume": 19323.0}, {"date": "2024-03-28", "close": 8.46, "volume": 17057.0}, {"date": "2024-04-01", "close": 8.67, "volume": 44995.0}, {"date": "2024-04-02", "close": 8.9, "volume": 46045.0}, {"date": "2024-04-03", "close": 8.87, "volume": 42085.0}, {"date": "2024-04-04", "close": 8.9, "volume": 21459.0}, {"date": "2024-04-05", "close": 8.98, "volume": 54157.0}, {"date": "2024-04-08", "close": 8.99, "volume": 54653.0}, {"date": "2024-04-09", "close": 8.71, "volume": 45489.0}, {"date": "2024-04-10", "close": 8.73, "volume": 29785.0}, {"date": "2024-04-11", "close": 9.14, "volume": 29415.0}, {"date": "2024-04-12", "close": 8.8, "volume": 95071.0}, {"date": "2024-04-15", "close": 9.1, "volume": 46813.0}, {"date": "2024-04-16", "close": 9.14, "volume": 26015.0}, {"date": "2024-04-17", "close": 9.15, "volume": 18321.0}, {"date": "2024-04-18", "close": 9.28, "volume": 26517.0}, {"date": "2024-04-19", "close": 9.31, "volume": 21771.0}, {"date": "2024-04-22", "close": 9.5, "volume": 166490.0}, {"date": "2024-04-23", "close": 9.27, "volume": 18586.0}, {"date": "2024-04-24", "close": 8.81, "volume": 23952.0}, {"date": "2024-04-25", "close": 9.12, "volume": 35567.0}, {"date": "2024-04-26", "close": 9.0, "volume": 12867.0}, {"date": "2024-04-29", "close": 8.73, "volume": 29765.0}, {"date": "2024-04-30", "close": 8.5115, "volume": 18512.0}, {"date": "2024-05-01", "close": 8.42, "volume": 27147.0}, {"date": "2024-05-02", "close": 8.3, "volume": 24547.0}, {"date": "2024-05-03", "close": 7.61, "volume": 57988.0}, {"date": "2024-05-06", "close": 8.52, "volume": 420617.0}, {"date": "2024-05-07", "close": 9.11, "volume": 85550.0}, {"date": "2024-05-08", "close": 9.25, "volume": 85220.0}, {"date": "2024-05-09", "close": 9.37, "volume": 25846.0}, {"date": "2024-05-10", "close": 9.58, "volume": 150820.0}, {"date": "2024-05-13", "close": 10.28, "volume": 151157.0}, {"date": "2024-05-14", "close": 9.86, "volume": 77965.0}, {"date": "2024-05-15", "close": 10.05, "volume": 59409.0}, {"date": "2024-05-16", "close": 9.56, "volume": 59179.0}, {"date": "2024-05-17", "close": 9.8, "volume": 35914.0}, {"date": "2024-05-20", "close": 10.41, "volume": 91711.0}, {"date": "2024-05-21", "close": 10.46, "volume": 83526.0}, {"date": "2024-05-22", "close": 9.935, "volume": 38244.0}, {"date": "2024-05-23", "close": 9.5, "volume": 45393.0}, {"date": "2024-05-24", "close": 9.28, "volume": 63406.0}, {"date": "2024-05-28", "close": 9.44, "volume": 51007.0}, {"date": "2024-05-29", "close": 9.47, "volume": 25370.0}, {"date": "2024-05-30", "close": 9.46, "volume": 58303.0}, {"date": "2024-05-31", "close": 9.88, "volume": 57289.0}, {"date": "2024-06-03", "close": 9.41, "volume": 83850.0}, {"date": "2024-06-04", "close": 9.14, "volume": 48797.0}, {"date": "2024-06-05", "close": 9.19, "volume": 48043.0}, {"date": "2024-06-06", "close": 9.2, "volume": 53207.0}, {"date": "2024-06-07", "close": 8.85, "volume": 82977.0}, {"date": "2024-06-10", "close": 10.1, "volume": 397228.0}, {"date": "2024-06-11", "close": 10.28, "volume": 81778.0}, {"date": "2024-06-12", "close": 10.0, "volume": 64333.0}, {"date": "2024-06-13", "close": 10.0, "volume": 86486.0}, {"date": "2024-06-14", "close": 10.24, "volume": 63108.0}, {"date": "2024-06-17", "close": 10.1, "volume": 55879.0}, {"date": "2024-06-18", "close": 9.59, "volume": 105521.0}, {"date": "2024-06-20", "close": 9.4, "volume": 63394.0}, {"date": "2024-06-21", "close": 9.46, "volume": 66602.0}, {"date": "2024-06-24", "close": 9.21, "volume": 44919.0}, {"date": "2024-06-25", "close": 9.0, "volume": 73512.0}, {"date": "2024-06-26", "close": 9.15, "volume": 34180.0}, {"date": "2024-06-27", "close": 9.39, "volume": 36705.0}, {"date": "2024-06-28", "close": 9.86, "volume": 82064.0}, {"date": "2024-07-01", "close": 9.58, "volume": 104061.0}, {"date": "2024-07-02", "close": 10.73, "volume": 319599.0}, {"date": "2024-07-03", "close": 10.54, "volume": 49230.0}, {"date": "2024-07-05", "close": 10.99, "volume": 103955.0}, {"date": "2024-07-08", "close": 11.21, "volume": 100836.0}, {"date": "2024-07-09", "close": 11.45, "volume": 70167.0}, {"date": "2024-07-10", "close": 11.17, "volume": 129999.0}, {"date": "2024-07-11", "close": 10.96, "volume": 69854.0}, {"date": "2024-07-12", "close": 10.86, "volume": 52114.0}, {"date": "2024-07-15", "close": 11.34, "volume": 82396.0}, {"date": "2024-07-16", "close": 11.7, "volume": 61102.0}, {"date": "2024-07-17", "close": 11.56, "volume": 65772.0}, {"date": "2024-07-18", "close": 11.03, "volume": 51395.0}, {"date": "2024-07-19", "close": 10.89, "volume": 23847.0}, {"date": "2024-07-22", "close": 11.21, "volume": 58424.0}, {"date": "2024-07-23", "close": 11.2, "volume": 45678.0}, {"date": "2024-07-24", "close": 11.08, "volume": 66915.0}, {"date": "2024-07-25", "close": 10.95, "volume": 32695.0}, {"date": "2024-07-26", "close": 10.92, "volume": 36077.0}, {"date": "2024-07-29", "close": 10.58, "volume": 85666.0}, {"date": "2024-07-30", "close": 10.51, "volume": 57439.0}, {"date": "2024-07-31", "close": 10.99, "volume": 35361.0}, {"date": "2024-08-01", "close": 10.92, "volume": 40360.0}, {"date": "2024-08-02", "close": 10.77, "volume": 65576.0}, {"date": "2024-08-05", "close": 10.5, "volume": 82503.0}, {"date": "2024-08-06", "close": 10.175, "volume": 100077.0}, {"date": "2024-08-07", "close": 10.18, "volume": 40072.0}, {"date": "2024-08-08", "close": 9.95, "volume": 127353.0}, {"date": "2024-08-09", "close": 10.265, "volume": 35640.0}, {"date": "2024-08-12", "close": 10.41, "volume": 52890.0}, {"date": "2024-08-13", "close": 10.08, "volume": 55544.0}, {"date": "2024-08-14", "close": 10.0, "volume": 49780.0}, {"date": "2024-08-15", "close": 9.89, "volume": 109220.0}, {"date": "2024-08-16", "close": 10.08, "volume": 95224.0}, {"date": "2024-08-19", "close": 10.56, "volume": 129974.0}, {"date": "2024-08-20", "close": 11.08, "volume": 71379.0}, {"date": "2024-08-21", "close": 11.31, "volume": 70019.0}, {"date": "2024-08-22", "close": 10.95, "volume": 52629.0}, {"date": "2024-08-23", "close": 10.92, "volume": 39075.0}, {"date": "2024-08-26", "close": 11.38, "volume": 102375.0}, {"date": "2024-08-27", "close": 12.05, "volume": 137413.0}, {"date": "2024-08-28", "close": 12.7, "volume": 240340.0}, {"date": "2024-08-29", "close": 12.74, "volume": 277784.0}, {"date": "2024-08-30", "close": 12.48, "volume": 125940.0}, {"date": "2024-09-03", "close": 13.22, "volume": 597925.0}, {"date": "2024-09-04", "close": 13.87, "volume": 413126.0}, {"date": "2024-09-05", "close": 13.29, "volume": 676177.0}, {"date": "2024-09-06", "close": 12.39, "volume": 277578.0}, {"date": "2024-09-09", "close": 12.96, "volume": 171175.0}, {"date": "2024-09-10", "close": 13.62, "volume": 164849.0}, {"date": "2024-09-11", "close": 13.73, "volume": 134492.0}, {"date": "2024-09-12", "close": 13.75, "volume": 194707.0}, {"date": "2024-09-13", "close": 14.12, "volume": 203853.0}, {"date": "2024-09-16", "close": 14.15, "volume": 203611.0}, {"date": "2024-09-17", "close": 14.48, "volume": 223310.0}, {"date": "2024-09-18", "close": 14.39, "volume": 189191.0}, {"date": "2024-09-19", "close": 14.4, "volume": 174907.0}, {"date": "2024-09-20", "close": 13.89, "volume": 244160.0}, {"date": "2024-09-23", "close": 14.84, "volume": 264238.0}, {"date": "2024-09-24", "close": 15.69, "volume": 291824.0}, {"date": "2024-09-25", "close": 15.09, "volume": 246154.0}, {"date": "2024-09-26", "close": 15.6, "volume": 221745.0}, {"date": "2024-09-27", "close": 14.92, "volume": 245528.0}, {"date": "2024-09-30", "close": 16.07, "volume": 446115.0}, {"date": "2024-10-01", "close": 16.3, "volume": 388533.0}, {"date": "2024-10-02", "close": 16.43, "volume": 331932.0}, {"date": "2024-10-03", "close": 16.26, "volume": 141236.0}, {"date": "2024-10-04", "close": 16.26, "volume": 190061.0}, {"date": "2024-10-07", "close": 16.28, "volume": 166853.0}, {"date": "2024-10-08", "close": 16.0, "volume": 226332.0}, {"date": "2024-10-09", "close": 15.12, "volume": 224932.0}, {"date": "2024-10-10", "close": 16.27, "volume": 211296.0}, {"date": "2024-10-11", "close": 15.45, "volume": 318335.0}, {"date": "2024-10-14", "close": 14.79, "volume": 285913.0}, {"date": "2024-10-15", "close": 14.45, "volume": 418718.0}, {"date": "2024-10-16", "close": 16.7, "volume": 394875.0}, {"date": "2024-10-17", "close": 16.87, "volume": 230050.0}, {"date": "2024-10-18", "close": 17.3, "volume": 308991.0}, {"date": "2024-10-21", "close": 18.0, "volume": 360894.0}, {"date": "2024-10-22", "close": 17.76, "volume": 242432.0}, {"date": "2024-10-23", "close": 17.13, "volume": 194934.0}, {"date": "2024-10-24", "close": 17.66, "volume": 155602.0}, {"date": "2024-10-25", "close": 17.07, "volume": 172109.0}, {"date": "2024-10-28", "close": 17.17, "volume": 177591.0}, {"date": "2024-10-29", "close": 17.58, "volume": 233521.0}, {"date": "2024-10-30", "close": 17.37, "volume": 114110.0}, {"date": "2024-10-31", "close": 16.04, "volume": 218231.0}, {"date": "2024-11-01", "close": 15.93, "volume": 166792.0}, {"date": "2024-11-04", "close": 13.39, "volume": 577045.0}, {"date": "2024-11-05", "close": 13.93, "volume": 532097.0}, {"date": "2024-11-06", "close": 13.13, "volume": 344869.0}, {"date": "2024-11-07", "close": 12.97, "volume": 700980.0}, {"date": "2024-11-08", "close": 12.01, "volume": 637996.0}, {"date": "2024-11-11", "close": 11.25, "volume": 546848.0}, {"date": "2024-11-12", "close": 11.2, "volume": 355055.0}, {"date": "2024-11-13", "close": 11.02, "volume": 307051.0}, {"date": "2024-11-14", "close": 11.58, "volume": 290789.0}, {"date": "2024-11-15", "close": 10.98, "volume": 232549.0}, {"date": "2024-11-18", "close": 11.53, "volume": 235993.0}, {"date": "2024-11-19", "close": 12.55, "volume": 280106.0}, {"date": "2024-11-20", "close": 12.19, "volume": 219341.0}, {"date": "2024-11-21", "close": 11.93, "volume": 290148.0}, {"date": "2024-11-22", "close": 11.85, "volume": 259914.0}, {"date": "2024-11-25", "close": 11.51, "volume": 289221.0}, {"date": "2024-11-26", "close": 11.6, "volume": 153392.0}, {"date": "2024-11-27", "close": 11.81, "volume": 124796.0}, {"date": "2024-11-29", "close": 12.25, "volume": 132138.0}, {"date": "2024-12-02", "close": 11.59, "volume": 218794.0}, {"date": "2024-12-03", "close": 12.66, "volume": 437156.0}, {"date": "2024-12-04", "close": 13.03, "volume": 336523.0}, {"date": "2024-12-05", "close": 12.28, "volume": 244685.0}, {"date": "2024-12-06", "close": 12.06, "volume": 138024.0}, {"date": "2024-12-09", "close": 12.22, "volume": 157527.0}, {"date": "2024-12-10", "close": 12.2, "volume": 100642.0}, {"date": "2024-12-11", "close": 12.76, "volume": 162516.0}, {"date": "2024-12-12", "close": 12.18, "volume": 166231.0}, {"date": "2024-12-13", "close": 11.87, "volume": 206645.0}, {"date": "2024-12-16", "close": 11.48, "volume": 146497.0}, {"date": "2024-12-17", "close": 11.34, "volume": 155471.0}, {"date": "2024-12-18", "close": 10.28, "volume": 231899.0}, {"date": "2024-12-19", "close": 10.22, "volume": 165730.0}, {"date": "2024-12-20", "close": 10.49, "volume": 225359.0}, {"date": "2024-12-23", "close": 10.26, "volume": 220991.0}, {"date": "2024-12-24", "close": 10.08, "volume": 76086.0}, {"date": "2024-12-26", "close": 10.04, "volume": 161185.0}, {"date": "2024-12-27", "close": 10.04, "volume": 156087.0}, {"date": "2024-12-30", "close": 9.9, "volume": 134925.0}, {"date": "2024-12-31", "close": 10.19, "volume": 132006.0}, {"date": "2025-01-02", "close": 10.56, "volume": 124092.0}, {"date": "2025-01-03", "close": 10.47, "volume": 95759.0}, {"date": "2025-01-06", "close": 10.35, "volume": 111547.0}, {"date": "2025-01-07", "close": 10.35, "volume": 95084.0}, {"date": "2025-01-08", "close": 10.22, "volume": 50807.0}, {"date": "2025-01-10", "close": 10.69, "volume": 133862.0}, {"date": "2025-01-13", "close": 10.39, "volume": 110487.0}, {"date": "2025-01-14", "close": 10.28, "volume": 71961.0}, {"date": "2025-01-15", "close": 10.79, "volume": 77591.0}, {"date": "2025-01-16", "close": 10.65, "volume": 87663.0}, {"date": "2025-01-17", "close": 11.21, "volume": 110355.0}, {"date": "2025-01-21", "close": 11.92, "volume": 239495.0}, {"date": "2025-01-22", "close": 12.27, "volume": 140978.0}, {"date": "2025-01-23", "close": 12.04, "volume": 111212.0}, {"date": "2025-01-24", "close": 12.34, "volume": 280334.0}, {"date": "2025-01-27", "close": 11.63, "volume": 198488.0}, {"date": "2025-01-28", "close": 12.27, "volume": 223680.0}, {"date": "2025-01-29", "close": 12.58, "volume": 116712.0}, {"date": "2025-01-30", "close": 13.03, "volume": 175724.0}, {"date": "2025-01-31", "close": 12.78, "volume": 164324.0}, {"date": "2025-02-03", "close": 12.76, "volume": 192886.0}, {"date": "2025-02-04", "close": 13.6, "volume": 313748.0}, {"date": "2025-02-05", "close": 13.87, "volume": 283931.0}, {"date": "2025-02-06", "close": 13.61, "volume": 155327.0}, {"date": "2025-02-07", "close": 13.52, "volume": 160260.0}, {"date": "2025-02-10", "close": 14.03, "volume": 204115.0}, {"date": "2025-02-11", "close": 13.75, "volume": 126927.0}, {"date": "2025-02-12", "close": 13.86, "volume": 152843.0}, {"date": "2025-02-13", "close": 14.1, "volume": 104873.0}, {"date": "2025-02-14", "close": 12.86, "volume": 262191.0}, {"date": "2025-02-18", "close": 13.31, "volume": 162728.0}, {"date": "2025-02-19", "close": 13.2, "volume": 117222.0}, {"date": "2025-02-20", "close": 13.37, "volume": 111659.0}, {"date": "2025-02-21", "close": 12.66, "volume": 162436.0}, {"date": "2025-02-24", "close": 12.25, "volume": 102213.0}, {"date": "2025-02-25", "close": 11.98, "volume": 176125.0}, {"date": "2025-02-26", "close": 12.15, "volume": 94391.0}, {"date": "2025-02-27", "close": 11.79, "volume": 88881.0}, {"date": "2025-02-28", "close": 11.74, "volume": 90831.0}, {"date": "2025-03-03", "close": 11.42, "volume": 148545.0}, {"date": "2025-03-04", "close": 11.2, "volume": 221257.0}, {"date": "2025-03-05", "close": 12.06, "volume": 190249.0}, {"date": "2025-03-06", "close": 11.28, "volume": 225061.0}, {"date": "2025-03-07", "close": 11.34, "volume": 135258.0}, {"date": "2025-03-10", "close": 10.51, "volume": 175387.0}, {"date": "2025-03-11", "close": 11.08, "volume": 132605.0}, {"date": "2025-03-12", "close": 11.51, "volume": 135073.0}, {"date": "2025-03-13", "close": 12.66, "volume": 216353.0}, {"date": "2025-03-14", "close": 12.26, "volume": 195726.0}, {"date": "2025-03-17", "close": 12.99, "volume": 420287.0}, {"date": "2025-03-18", "close": 12.99, "volume": 161270.0}, {"date": "2025-03-19", "close": 13.01, "volume": 108289.0}, {"date": "2025-03-20", "close": 12.9, "volume": 68843.0}, {"date": "2025-03-21", "close": 12.84, "volume": 149030.0}, {"date": "2025-03-24", "close": 13.79, "volume": 192519.0}, {"date": "2025-03-25", "close": 13.94, "volume": 186552.0}, {"date": "2025-03-26", "close": 13.3, "volume": 95943.0}, {"date": "2025-03-27", "close": 13.84, "volume": 132805.0}, {"date": "2025-03-28", "close": 13.43, "volume": 158139.0}, {"date": "2025-03-31", "close": 14.31, "volume": 215936.0}, {"date": "2025-04-01", "close": 14.81, "volume": 308198.0}, {"date": "2025-04-02", "close": 15.19, "volume": 246600.0}, {"date": "2025-04-03", "close": 15.94, "volume": 409467.0}, {"date": "2025-04-04", "close": 14.96, "volume": 468655.0}, {"date": "2025-04-07", "close": 15.01, "volume": 253290.0}, {"date": "2025-04-08", "close": 14.55, "volume": 210312.0}, {"date": "2025-04-09", "close": 15.75, "volume": 367609.0}, {"date": "2025-04-10", "close": 16.51, "volume": 425963.0}, {"date": "2025-04-11", "close": 17.12, "volume": 583692.0}, {"date": "2025-04-14", "close": 17.42, "volume": 580622.0}, {"date": "2025-04-15", "close": 18.18, "volume": 289633.0}, {"date": "2025-04-16", "close": 18.91, "volume": 619449.0}, {"date": "2025-04-17", "close": 18.08, "volume": 803634.0}, {"date": "2025-04-21", "close": 17.87, "volume": 416715.0}, {"date": "2025-04-22", "close": 17.13, "volume": 470045.0}, {"date": "2025-04-23", "close": 17.31, "volume": 363689.0}, {"date": "2025-04-24", "close": 18.06, "volume": 330284.0}, {"date": "2025-04-25", "close": 16.85, "volume": 245001.0}, {"date": "2025-04-28", "close": 17.48, "volume": 234609.0}, {"date": "2025-04-29", "close": 16.01, "volume": 354215.0}, {"date": "2025-04-30", "close": 15.99, "volume": 244105.0}, {"date": "2025-05-01", "close": 15.24, "volume": 333460.0}, {"date": "2025-05-02", "close": 14.98, "volume": 210243.0}, {"date": "2025-05-05", "close": 15.67, "volume": 252324.0}, {"date": "2025-05-06", "close": 16.69, "volume": 278109.0}, {"date": "2025-05-07", "close": 15.99, "volume": 181507.0}, {"date": "2025-05-08", "close": 14.47, "volume": 409356.0}, {"date": "2025-05-09", "close": 14.33, "volume": 243323.0}, {"date": "2025-05-12", "close": 12.99, "volume": 672025.0}, {"date": "2025-05-13", "close": 12.62, "volume": 654648.0}, {"date": "2025-05-14", "close": 12.51, "volume": 250905.0}, {"date": "2025-05-15", "close": 12.79, "volume": 173490.0}, {"date": "2025-05-16", "close": 12.6, "volume": 179100.0}, {"date": "2025-05-19", "close": 12.82, "volume": 165595.0}, {"date": "2025-05-20", "close": 12.71, "volume": 296548.0}, {"date": "2025-05-21", "close": 12.98, "volume": 276928.0}, {"date": "2025-05-22", "close": 12.43, "volume": 262140.0}, {"date": "2025-05-23", "close": 13.5, "volume": 475286.0}, {"date": "2025-05-27", "close": 14.04, "volume": 442906.0}, {"date": "2025-05-28", "close": 14.06, "volume": 371195.0}, {"date": "2025-05-29", "close": 13.31, "volume": 231465.0}, {"date": "2025-05-30", "close": 13.23, "volume": 474508.0}, {"date": "2025-06-02", "close": 13.71, "volume": 359525.0}, {"date": "2025-06-03", "close": 13.25, "volume": 233993.0}, {"date": "2025-06-04", "close": 13.86, "volume": 660865.0}, {"date": "2025-06-05", "close": 13.67, "volume": 252894.0}, {"date": "2025-06-06", "close": 13.57, "volume": 406265.0}, {"date": "2025-06-09", "close": 13.64, "volume": 239666.0}, {"date": "2025-06-10", "close": 13.26, "volume": 250930.0}, {"date": "2025-06-11", "close": 13.19, "volume": 158868.0}, {"date": "2025-06-12", "close": 13.86, "volume": 318201.0}, {"date": "2025-06-13", "close": 14.37, "volume": 349661.0}, {"date": "2025-06-16", "close": 14.47, "volume": 205366.0}, {"date": "2025-06-17", "close": 14.32, "volume": 184310.0}, {"date": "2025-06-18", "close": 14.26, "volume": 245690.0}, {"date": "2025-06-20", "close": 13.73, "volume": 264492.0}, {"date": "2025-06-23", "close": 14.07, "volume": 258554.0}, {"date": "2025-06-24", "close": 13.74, "volume": 279164.0}, {"date": "2025-06-25", "close": 13.07, "volume": 277057.0}, {"date": "2025-06-26", "close": 13.35, "volume": 271652.0}, {"date": "2025-06-27", "close": 12.86, "volume": 2176677.0}, {"date": "2025-06-30", "close": 13.08, "volume": 296366.0}, {"date": "2025-07-01", "close": 12.86, "volume": 247368.0}, {"date": "2025-07-02", "close": 13.08, "volume": 194663.0}, {"date": "2025-07-03", "close": 13.06, "volume": 113364.0}, {"date": "2025-07-07", "close": 13.06, "volume": 261037.0}, {"date": "2025-07-08", "close": 12.89, "volume": 338723.0}, {"date": "2025-07-09", "close": 13.37, "volume": 261737.0}, {"date": "2025-07-10", "close": 16.18, "volume": 1914956.0}, {"date": "2025-07-11", "close": 16.76, "volume": 729933.0}, {"date": "2025-07-14", "close": 18.02, "volume": 1052285.0}, {"date": "2025-07-15", "close": 19.11, "volume": 1025312.0}, {"date": "2025-07-16", "close": 19.46, "volume": 851475.0}, {"date": "2025-07-17", "close": 20.22, "volume": 622590.0}, {"date": "2025-07-18", "close": 20.98, "volume": 650182.0}, {"date": "2025-07-21", "close": 20.56, "volume": 471243.0}, {"date": "2025-07-22", "close": 19.48, "volume": 574624.0}, {"date": "2025-07-23", "close": 19.58, "volume": 268276.0}, {"date": "2025-07-24", "close": 20.1, "volume": 230505.0}, {"date": "2025-07-25", "close": 19.87, "volume": 280892.0}, {"date": "2025-07-28", "close": 18.26, "volume": 446127.0}, {"date": "2025-07-29", "close": 17.9, "volume": 235633.0}, {"date": "2025-07-30", "close": 16.54, "volume": 558424.0}, {"date": "2025-07-31", "close": 16.4, "volume": 324716.0}, {"date": "2025-08-01", "close": 17.23, "volume": 415191.0}, {"date": "2025-08-04", "close": 18.49, "volume": 314750.0}, {"date": "2025-08-05", "close": 19.38, "volume": 382856.0}, {"date": "2025-08-06", "close": 19.33, "volume": 213445.0}, {"date": "2025-08-07", "close": 22.56, "volume": 575095.0}, {"date": "2025-08-08", "close": 24.63, "volume": 690130.0}, {"date": "2025-08-11", "close": 24.84, "volume": 720101.0}, {"date": "2025-08-12", "close": 23.76, "volume": 493864.0}, {"date": "2025-08-13", "close": 26.06, "volume": 1143497.0}, {"date": "2025-08-14", "close": 25.96, "volume": 831340.0}, {"date": "2025-08-15", "close": 25.57, "volume": 416143.0}, {"date": "2025-08-18", "close": 26.86, "volume": 607310.0}, {"date": "2025-08-19", "close": 23.67, "volume": 773546.0}, {"date": "2025-08-20", "close": 23.76, "volume": 485133.0}, {"date": "2025-08-21", "close": 24.38, "volume": 298463.0}, {"date": "2025-08-22", "close": 25.46, "volume": 388017.0}, {"date": "2025-08-25", "close": 25.68, "volume": 396955.0}, {"date": "2025-08-26", "close": 26.53, "volume": 378914.0}, {"date": "2025-08-27", "close": 26.78, "volume": 337283.0}, {"date": "2025-08-28", "close": 27.91, "volume": 522935.0}, {"date": "2025-08-29", "close": 28.14, "volume": 600497.0}, {"date": "2025-09-02", "close": 26.61, "volume": 592534.0}, {"date": "2025-09-03", "close": 28.25, "volume": 364485.0}, {"date": "2025-09-04", "close": 28.21, "volume": 420563.0}, {"date": "2025-09-05", "close": 27.84, "volume": 349165.0}, {"date": "2025-09-08", "close": 29.17, "volume": 506500.0}, {"date": "2025-09-09", "close": 27.79, "volume": 372139.0}, {"date": "2025-09-10", "close": 28.1, "volume": 424558.0}, {"date": "2025-09-11", "close": 29.38, "volume": 343308.0}, {"date": "2025-09-12", "close": 30.31, "volume": 342144.0}, {"date": "2025-09-15", "close": 29.8, "volume": 852471.0}, {"date": "2025-09-16", "close": 27.94, "volume": 386194.0}, {"date": "2025-09-17", "close": 28.91, "volume": 454357.0}, {"date": "2025-09-18", "close": 29.17, "volume": 401175.0}, {"date": "2025-09-19", "close": 30.91, "volume": 1387739.0}, {"date": "2025-09-22", "close": 29.44, "volume": 692628.0}, {"date": "2025-09-23", "close": 29.75, "volume": 580638.0}, {"date": "2025-09-24", "close": 30.51, "volume": 384822.0}, {"date": "2025-09-25", "close": 32.54, "volume": 688747.0}, {"date": "2025-09-26", "close": 33.56, "volume": 718443.0}, {"date": "2025-09-29", "close": 34.19, "volume": 464562.0}, {"date": "2025-09-30", "close": 33.79, "volume": 587781.0}, {"date": "2025-10-01", "close": 34.23, "volume": 318101.0}, {"date": "2025-10-02", "close": 34.74, "volume": 304364.0}, {"date": "2025-10-03", "close": 35.03, "volume": 519305.0}, {"date": "2025-10-06", "close": 40.36, "volume": 1062924.0}, {"date": "2025-10-07", "close": 38.23, "volume": 1070627.0}, {"date": "2025-10-08", "close": 42.33, "volume": 901628.0}, {"date": "2025-10-09", "close": 41.35, "volume": 857738.0}, {"date": "2025-10-10", "close": 43.85, "volume": 1254310.0}, {"date": "2025-10-13", "close": 48.81, "volume": 1486829.0}, {"date": "2025-10-14", "close": 52.66, "volume": 1367960.0}, {"date": "2025-10-15", "close": 46.94, "volume": 1483037.0}, {"date": "2025-10-16", "close": 44.05, "volume": 869122.0}, {"date": "2025-10-17", "close": 39.34, "volume": 890729.0}, {"date": "2025-10-20", "close": 40.19, "volume": 994692.0}, {"date": "2025-10-21", "close": 37.39, "volume": 681782.0}, {"date": "2025-10-22", "close": 35.55, "volume": 879536.0}, {"date": "2025-10-23", "close": 34.57, "volume": 379098.0}, {"date": "2025-10-24", "close": 34.64, "volume": 648043.0}, {"date": "2025-10-27", "close": 30.57, "volume": 819014.0}, {"date": "2025-10-28", "close": 30.38, "volume": 432002.0}, {"date": "2025-10-29", "close": 29.27, "volume": 470515.0}, {"date": "2025-10-30", "close": 34.96, "volume": 1260135.0}, {"date": "2025-10-31", "close": 33.06, "volume": 721762.0}, {"date": "2025-11-03", "close": 32.21, "volume": 532540.0}, {"date": "2025-11-04", "close": 30.95, "volume": 412732.0}, {"date": "2025-11-05", "close": 30.32, "volume": 373221.0}, {"date": "2025-11-06", "close": 28.85, "volume": 362430.0}, {"date": "2025-11-07", "close": 31.68, "volume": 597469.0}, {"date": "2025-11-10", "close": 33.28, "volume": 467720.0}, {"date": "2025-11-11", "close": 32.0, "volume": 269972.0}, {"date": "2025-11-12", "close": 33.56, "volume": 403280.0}, {"date": "2025-11-13", "close": 32.16, "volume": 520844.0}, {"date": "2025-11-14", "close": 35.13, "volume": 571980.0}, {"date": "2025-11-17", "close": 35.68, "volume": 524445.0}, {"date": "2025-11-18", "close": 33.98, "volume": 556140.0}, {"date": "2025-11-19", "close": 34.11, "volume": 473657.0}, {"date": "2025-11-20", "close": 31.88, "volume": 525648.0}, {"date": "2025-11-21", "close": 33.28, "volume": 335471.0}, {"date": "2025-11-24", "close": 35.6, "volume": 383017.0}, {"date": "2025-11-25", "close": 37.27, "volume": 451326.0}, {"date": "2025-11-26", "close": 36.68, "volume": 367816.0}, {"date": "2025-11-28", "close": 39.69, "volume": 299185.0}, {"date": "2025-12-01", "close": 36.34, "volume": 651302.0}, {"date": "2025-12-02", "close": 37.79, "volume": 390738.0}, {"date": "2025-12-03", "close": 38.76, "volume": 250925.0}, {"date": "2025-12-04", "close": 38.92, "volume": 280490.0}, {"date": "2025-12-05", "close": 38.02, "volume": 290001.0}, {"date": "2025-12-08", "close": 38.11, "volume": 511375.0}, {"date": "2025-12-09", "close": 40.57, "volume": 381713.0}, {"date": "2025-12-10", "close": 39.92, "volume": 416204.0}, {"date": "2025-12-11", "close": 43.43, "volume": 962371.0}, {"date": "2025-12-12", "close": 44.11, "volume": 574709.0}, {"date": "2025-12-15", "close": 43.81, "volume": 567309.0}, {"date": "2025-12-16", "close": 44.27, "volume": 390925.0}, {"date": "2025-12-17", "close": 41.86, "volume": 409579.0}, {"date": "2025-12-18", "close": 42.94, "volume": 333992.0}, {"date": "2025-12-19", "close": 45.88, "volume": 1648462.0}, {"date": "2025-12-22", "close": 45.23, "volume": 594973.0}, {"date": "2025-12-23", "close": 46.8, "volume": 510592.0}, {"date": "2025-12-24", "close": 47.95, "volume": 175392.0}, {"date": "2025-12-26", "close": 45.32, "volume": 1085161.0}, {"date": "2025-12-29", "close": 43.08, "volume": 1294111.0}, {"date": "2025-12-30", "close": 41.49, "volume": 1452058.0}, {"date": "2025-12-31", "close": 40.3, "volume": 1408767.0}, {"date": "2026-01-02", "close": 41.13, "volume": 1352940.0}, {"date": "2026-01-05", "close": 45.26, "volume": 505082.0}, {"date": "2026-01-06", "close": 47.91, "volume": 487010.0}, {"date": "2026-01-07", "close": 49.2, "volume": 358569.0}, {"date": "2026-01-08", "close": 47.8, "volume": 390563.0}, {"date": "2026-01-09", "close": 48.88, "volume": 482968.0}, {"date": "2026-01-12", "close": 44.9, "volume": 962828.0}, {"date": "2026-01-13", "close": 44.06, "volume": 800217.0}, {"date": "2026-01-14", "close": 45.47, "volume": 422254.0}, {"date": "2026-01-15", "close": 46.28, "volume": 525024.0}, {"date": "2026-01-16", "close": 44.36, "volume": 522884.0}, {"date": "2026-01-20", "close": 46.32, "volume": 632029.0}, {"date": "2026-01-21", "close": 41.91, "volume": 607286.0}, {"date": "2026-01-22", "close": 46.56, "volume": 563198.0}, {"date": "2026-01-23", "close": 46.68, "volume": 516875.0}, {"date": "2026-01-26", "close": 41.27, "volume": 1021416.0}, {"date": "2026-01-27", "close": 40.47, "volume": 723575.0}, {"date": "2026-01-28", "close": 38.75, "volume": 544196.0}, {"date": "2026-01-29", "close": 41.28, "volume": 714898.0}, {"date": "2026-01-30", "close": 36.06, "volume": 587963.0}, {"date": "2026-02-02", "close": 38.29, "volume": 556100.0}, {"date": "2026-02-03", "close": 40.25, "volume": 439621.0}, {"date": "2026-02-04", "close": 38.13, "volume": 362838.0}, {"date": "2026-02-05", "close": 34.58, "volume": 415017.0}, {"date": "2026-02-06", "close": 37.16, "volume": 338283.0}, {"date": "2026-02-09", "close": 40.13, "volume": 372696.0}, {"date": "2026-02-10", "close": 39.12, "volume": 233105.0}, {"date": "2026-02-11", "close": 40.25, "volume": 277837.0}, {"date": "2026-02-12", "close": 36.91, "volume": 336218.0}, {"date": "2026-02-13", "close": 38.85, "volume": 274956.0}, {"date": "2026-02-17", "close": 36.79, "volume": 208877.0}, {"date": "2026-02-18", "close": 38.94, "volume": 314897.0}, {"date": "2026-02-19", "close": 39.07, "volume": 285138.0}, {"date": "2026-02-20", "close": 38.41, "volume": 333242.0}, {"date": "2026-02-23", "close": 38.39, "volume": 242104.0}, {"date": "2026-02-24", "close": 39.59, "volume": 279558.0}, {"date": "2026-02-25", "close": 40.85, "volume": 217836.0}, {"date": "2026-02-26", "close": 43.17, "volume": 263438.0}, {"date": "2026-02-27", "close": 43.07, "volume": 437455.0}, {"date": "2026-03-02", "close": 43.19, "volume": 231470.0}, {"date": "2026-03-03", "close": 39.06, "volume": 313386.0}, {"date": "2026-03-04", "close": 41.54, "volume": 223034.0}, {"date": "2026-03-05", "close": 38.46, "volume": 271032.0}, {"date": "2026-03-06", "close": 37.8, "volume": 176686.0}, {"date": "2026-03-09", "close": 37.68, "volume": 237923.0}, {"date": "2026-03-10", "close": 38.94, "volume": 276634.0}, {"date": "2026-03-11", "close": 38.25, "volume": 152308.0}, {"date": "2026-03-12", "close": 37.01, "volume": 147977.0}, {"date": "2026-03-13", "close": 34.99, "volume": 192528.0}, {"date": "2026-03-16", "close": 34.78, "volume": 217568.0}, {"date": "2026-03-17", "close": 33.65, "volume": 191562.0}, {"date": "2026-03-18", "close": 30.45, "volume": 440558.0}, {"date": "2026-03-19", "close": 29.2, "volume": 368316.0}, {"date": "2026-03-20", "close": 26.73, "volume": 541685.0}, {"date": "2026-03-23", "close": 29.23, "volume": 637142.0}, {"date": "2026-03-24", "close": 28.4, "volume": 330572.0}, {"date": "2026-03-25", "close": 27.29, "volume": 337794.0}, {"date": "2026-03-26", "close": 26.35, "volume": 233115.0}, {"date": "2026-03-27", "close": 27.38, "volume": 236960.0}, {"date": "2026-03-30", "close": 28.74, "volume": 284930.0}, {"date": "2026-03-31", "close": 32.12, "volume": 508174.0}, {"date": "2026-04-01", "close": 33.55, "volume": 344998.0}, {"date": "2026-04-02", "close": 35.25, "volume": 506454.0}, {"date": "2026-04-06", "close": 35.02, "volume": 682043.0}, {"date": "2026-04-07", "close": 35.14, "volume": 429084.0}, {"date": "2026-04-08", "close": 36.62, "volume": 315414.0}, {"date": "2026-04-09", "close": 36.77, "volume": 229582.0}, {"date": "2026-04-10", "close": 37.05, "volume": 185628.0}, {"date": "2026-04-13", "close": 37.81, "volume": 178362.0}, {"date": "2026-04-14", "close": 39.04, "volume": 168790.0}, {"date": "2026-04-15", "close": 39.44, "volume": 176059.0}, {"date": "2026-04-16", "close": 39.68, "volume": 183877.0}, {"date": "2026-04-17", "close": 43.32, "volume": 291962.0}, {"date": "2026-04-20", "close": 46.8, "volume": 364477.0}, {"date": "2026-04-21", "close": 42.9, "volume": 235722.0}, {"date": "2026-04-22", "close": 44.22, "volume": 184373.0}, {"date": "2026-04-23", "close": 42.35, "volume": 160669.0}, {"date": "2026-04-24", "close": 43.09, "volume": 110928.0}, {"date": "2026-04-27", "close": 43.48, "volume": 118286.0}, {"date": "2026-04-28", "close": 41.41, "volume": 160974.0}, {"date": "2026-04-29", "close": 39.86, "volume": 276326.0}, {"date": "2026-04-30", "close": 42.15, "volume": 140184.0}, {"date": "2026-05-01", "close": 43.73, "volume": 208351.0}, {"date": "2026-05-04", "close": 42.71, "volume": 130688.0}, {"date": "2026-05-05", "close": 43.91, "volume": 155104.0}, {"date": "2026-05-06", "close": 48.66, "volume": 320299.0}, {"date": "2026-05-07", "close": 47.54, "volume": 396864.0}, {"date": "2026-05-08", "close": 49.09, "volume": 167265.0}, {"date": "2026-05-11", "close": 50.75, "volume": 259758.0}, {"date": "2026-05-12", "close": 51.5, "volume": 168522.0}, {"date": "2026-05-13", "close": 51.21, "volume": 230652.0}, {"date": "2026-05-14", "close": 44.59, "volume": 358745.0}, {"date": "2026-05-15", "close": 38.19, "volume": 520336.0}, {"date": "2026-05-18", "close": 36.67, "volume": 336689.0}, {"date": "2026-05-19", "close": 34.17, "volume": 477909.0}, {"date": "2026-05-20", "close": 36.44, "volume": 276728.0}, {"date": "2026-05-21", "close": 37.35, "volume": 298691.0}, {"date": "2026-05-22", "close": 36.27, "volume": 329952.0}, {"date": "2026-05-26", "close": 37.3, "volume": 212010.0}, {"date": "2026-05-27", "close": 37.06, "volume": 145577.0}, {"date": "2026-05-28", "close": 38.63, "volume": 149160.0}, {"date": "2026-05-29", "close": 39.11, "volume": 215440.0}, {"date": "2026-06-01", "close": 37.89, "volume": 180756.0}, {"date": "2026-06-02", "close": 38.52, "volume": 199144.0}, {"date": "2026-06-03", "close": 36.69, "volume": 153927.0}, {"date": "2026-06-04", "close": 36.9, "volume": 112732.0}, {"date": "2026-06-05", "close": 32.47, "volume": 278000.0}, {"date": "2026-06-08", "close": 32.77, "volume": 230167.0}, {"date": "2026-06-09", "close": 32.22, "volume": 172449.0}, {"date": "2026-06-10", "close": 31.75, "volume": 166583.0}, {"date": "2026-06-11", "close": 34.51, "volume": 204498.0}, {"date": "2026-06-12", "close": 36.39, "volume": 223056.0}, {"date": "2026-06-15", "close": 38.29, "volume": 508352.0}, {"date": "2026-06-16", "close": 38.63, "volume": 295952.0}, {"date": "2026-06-17", "close": 36.09, "volume": 389164.0}, {"date": "2026-06-18", "close": 35.44, "volume": 506091.0}, {"date": "2026-06-22", "close": 34.79, "volume": 250146.0}, {"date": "2026-06-23", "close": 32.67, "volume": 367306.0}, {"date": "2026-06-24", "close": 31.66, "volume": 304542.0}, {"date": "2026-06-25", "close": 32.54, "volume": 201331.0}, {"date": "2026-06-26", "close": 34.17, "volume": 631997.0}, {"date": "2026-06-29", "close": 32.86, "volume": 236024.0}, {"date": "2026-06-30", "close": 32.75, "volume": 201761.0}, {"date": "2026-07-01", "close": 32.75, "volume": 223244.0}, {"date": "2026-07-02", "close": 33.47, "volume": 223702.0}, {"date": "2026-07-06", "close": 31.84, "volume": 180112.0}, {"date": "2026-07-07", "close": 31.32, "volume": 329407.0}, {"date": "2026-07-08", "close": 29.71, "volume": 319353.0}, {"date": "2026-07-09", "close": 30.93, "volume": 197925.0}, {"date": "2026-07-10", "close": 30.76, "volume": 235434.0}, {"date": "2026-07-13", "close": 29.69, "volume": 168355.0}, {"date": "2026-07-14", "close": 30.8, "volume": 129180.0}, {"date": "2026-07-15", "close": 30.8, "volume": 94065.0}, {"date": "2026-07-16", "close": 28.76, "volume": 264235.0}, {"date": "2026-07-17", "close": 28.4, "volume": 201301.0}, {"date": "2026-07-20", "close": 27.64, "volume": 184564.0}, {"date": "2026-07-21", "close": 29.69, "volume": 140023.0}, {"date": "2026-07-22", "close": 29.81, "volume": 136317.0}, {"date": "2026-07-23", "close": 28.8, "volume": 169983.0}, {"date": "2026-07-24", "close": 28.38, "volume": 115907.0}], "refreshing": true}