{"ticker": "IE", "overview": {"name": "Ivanhoe Electric 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": "IE", "has_prices": true, "as_of": "2026-07-24", "last": 9.06, "prev_close": 9.06, "change": 0.0, "change_pct": 0.0, "session_volume": 2020155.0, "vwap_5": 9.013765976116556, "vwap_20": 9.036832988066017, "vwap_60": 11.09499859039153, "vwap_250": 13.157745520244736, "high_52w": 19.92, "low_52w": 8.08, "avg_volume_20": 2372895.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002062", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 5.7% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002062-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001172661-26-002363", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Alyeska Investment Group, L.P. moves to a 4.29% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002363-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001470831-26-000449", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "CHOW TAI FOOK Capital Ltd", "who_key": "CHOW TAI FOOK CAPITAL Ltd", "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": "CHOW TAI FOOK CAPITAL Ltd moves to a 4% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1962001/0001470831-26-000449-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000080255-26-000429", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "Ivanhoe Electric Inc.", "who_key": "Ivanhoe Electric 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": "Ivanhoe Electric Inc. moves to a 7.7% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879016/0000080255-26-000429-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000093751-26-000250", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "Ivanhoe Electric Inc.", "who_key": "Ivanhoe Electric 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": "Ivanhoe Electric Inc. takes a 5.9% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879016/0000093751-26-000250-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0000315066-26-000719", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC adjusts its stake in IE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000719-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002062", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 5.7% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002062-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001172661-26-002363", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Alyeska Investment Group, L.P. moves to a 4.29% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002363-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001470831-26-000449", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "CHOW TAI FOOK Capital Ltd", "who_key": "CHOW TAI FOOK CAPITAL Ltd", "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": "CHOW TAI FOOK CAPITAL Ltd moves to a 4% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1962001/0001470831-26-000449-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000080255-26-000429", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "Ivanhoe Electric Inc.", "who_key": "Ivanhoe Electric 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": "Ivanhoe Electric Inc. moves to a 7.7% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879016/0000080255-26-000429-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000093751-26-000250", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "Ivanhoe Electric Inc.", "who_key": "Ivanhoe Electric 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": "Ivanhoe Electric Inc. takes a 5.9% passive stake in IE", "source_url": "https://www.sec.gov/Archives/edgar/data/1879016/0000093751-26-000250-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0000315066-26-000719", "src": "13DG", "ticker": "IE", "cik": "1879016", "company": "Ivanhoe Electric Inc.", "company_raw": "Ivanhoe Electric Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC adjusts its stake in IE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000719-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}], "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": "Ivanhoe Electric Inc. Common Stock", "new_value": "Ivanhoe Electric Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001879016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001879016", "applied": 1, "detected_at": "2026-10-25T02:46:01.280099"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-28", "close": 10.8, "volume": 5212075.0}, {"date": "2022-06-29", "close": 9.71, "volume": 1518037.0}, {"date": "2022-06-30", "close": 9.01, "volume": 735632.0}, {"date": "2022-07-01", "close": 9.01, "volume": 113354.0}, {"date": "2022-07-05", "close": 8.7, "volume": 98940.0}, {"date": "2022-07-06", "close": 8.87, "volume": 218827.0}, {"date": "2022-07-07", "close": 9.12, "volume": 174984.0}, {"date": "2022-07-08", "close": 8.97, "volume": 356478.0}, {"date": "2022-07-11", "close": 8.81, "volume": 634837.0}, {"date": "2022-07-12", "close": 8.05, "volume": 112734.0}, {"date": "2022-07-13", "close": 8.065, "volume": 109165.0}, {"date": "2022-07-14", "close": 7.94, "volume": 30653.0}, {"date": "2022-07-15", "close": 8.01, "volume": 15239.0}, {"date": "2022-07-18", "close": 7.655, "volume": 64690.0}, {"date": "2022-07-19", "close": 7.91, "volume": 130687.0}, {"date": "2022-07-20", "close": 8.1, "volume": 126827.0}, {"date": "2022-07-21", "close": 8.15, "volume": 84607.0}, {"date": "2022-07-22", "close": 8.5, "volume": 158202.0}, {"date": "2022-07-25", "close": 8.65, "volume": 140089.0}, {"date": "2022-07-26", "close": 8.53, "volume": 102197.0}, {"date": "2022-07-27", "close": 8.8, "volume": 130055.0}, {"date": "2022-07-28", "close": 8.53, "volume": 57989.0}, {"date": "2022-07-29", "close": 9.2, "volume": 199658.0}, {"date": "2022-08-01", "close": 8.75, "volume": 109816.0}, {"date": "2022-08-02", "close": 8.74, "volume": 61529.0}, {"date": "2022-08-03", "close": 8.79, "volume": 62665.0}, {"date": "2022-08-04", "close": 8.94, "volume": 35445.0}, {"date": "2022-08-05", "close": 8.94, "volume": 35096.0}, {"date": "2022-08-08", "close": 9.05, "volume": 80074.0}, {"date": "2022-08-09", "close": 9.2, "volume": 56032.0}, {"date": "2022-08-10", "close": 9.59, "volume": 49430.0}, {"date": "2022-08-11", "close": 9.72, "volume": 52071.0}, {"date": "2022-08-12", "close": 9.94, "volume": 31864.0}, {"date": "2022-08-15", "close": 9.94, "volume": 79299.0}, {"date": "2022-08-16", "close": 10.06, "volume": 71969.0}, {"date": "2022-08-17", "close": 9.7304, "volume": 37034.0}, {"date": "2022-08-18", "close": 9.5, "volume": 137740.0}, {"date": "2022-08-19", "close": 9.5, "volume": 71544.0}, {"date": "2022-08-22", "close": 9.35, "volume": 41852.0}, {"date": "2022-08-23", "close": 9.27, "volume": 36524.0}, {"date": "2022-08-24", "close": 9.2, "volume": 20030.0}, {"date": "2022-08-25", "close": 9.6, "volume": 50995.0}, {"date": "2022-08-26", "close": 10.09, "volume": 89017.0}, {"date": "2022-08-29", "close": 9.52, "volume": 78045.0}, {"date": "2022-08-30", "close": 9.93, "volume": 90739.0}, {"date": "2022-08-31", "close": 9.63, "volume": 71519.0}, {"date": "2022-09-01", "close": 9.9, "volume": 128787.0}, {"date": "2022-09-02", "close": 10.1, "volume": 54446.0}, {"date": "2022-09-06", "close": 10.97, "volume": 204176.0}, {"date": "2022-09-07", "close": 10.9, "volume": 88018.0}, {"date": "2022-09-08", "close": 10.89, "volume": 55136.0}, {"date": "2022-09-09", "close": 11.11, "volume": 86808.0}, {"date": "2022-09-12", "close": 11.15, "volume": 81734.0}, {"date": "2022-09-13", "close": 10.75, "volume": 650526.0}, {"date": "2022-09-14", "close": 10.09, "volume": 102539.0}, {"date": "2022-09-15", "close": 9.78, "volume": 194359.0}, {"date": "2022-09-16", "close": 8.75, "volume": 2449245.0}, {"date": "2022-09-19", "close": 8.46, "volume": 274936.0}, {"date": "2022-09-20", "close": 8.43, "volume": 239984.0}, {"date": "2022-09-21", "close": 8.45, "volume": 137840.0}, {"date": "2022-09-22", "close": 8.86, "volume": 162331.0}, {"date": "2022-09-23", "close": 8.05, "volume": 239991.0}, {"date": "2022-09-26", "close": 7.98, "volume": 138192.0}, {"date": "2022-09-27", "close": 8.11, "volume": 134223.0}, {"date": "2022-09-28", "close": 8.35, "volume": 71997.0}, {"date": "2022-09-29", "close": 8.53, "volume": 118012.0}, {"date": "2022-09-30", "close": 8.25, "volume": 128625.0}, {"date": "2022-10-03", "close": 8.93, "volume": 106154.0}, {"date": "2022-10-04", "close": 9.2, "volume": 177085.0}, {"date": "2022-10-05", "close": 9.2, "volume": 82523.0}, {"date": "2022-10-06", "close": 9.19, "volume": 93221.0}, {"date": "2022-10-07", "close": 8.9, "volume": 116864.0}, {"date": "2022-10-10", "close": 8.36, "volume": 50157.0}, {"date": "2022-10-11", "close": 8.25, "volume": 134212.0}, {"date": "2022-10-12", "close": 7.91, "volume": 83478.0}, {"date": "2022-10-13", "close": 8.17, "volume": 51711.0}, {"date": "2022-10-14", "close": 7.91, "volume": 54651.0}, {"date": "2022-10-17", "close": 8.19, "volume": 74822.0}, {"date": "2022-10-18", "close": 8.18, "volume": 84734.0}, {"date": "2022-10-19", "close": 8.17, "volume": 46777.0}, {"date": "2022-10-20", "close": 7.96, "volume": 80115.0}, {"date": "2022-10-21", "close": 8.5, "volume": 58241.0}, {"date": "2022-10-24", "close": 9.11, "volume": 90625.0}, {"date": "2022-10-25", "close": 9.43, "volume": 110861.0}, {"date": "2022-10-26", "close": 9.45, "volume": 75806.0}, {"date": "2022-10-27", "close": 9.38, "volume": 60482.0}, {"date": "2022-10-28", "close": 9.85, "volume": 60284.0}, {"date": "2022-10-31", "close": 10.46, "volume": 86534.0}, {"date": "2022-11-01", "close": 10.42, "volume": 86497.0}, {"date": "2022-11-02", "close": 10.02, "volume": 89762.0}, {"date": "2022-11-03", "close": 10.26, "volume": 53205.0}, {"date": "2022-11-04", "close": 10.72, "volume": 106686.0}, {"date": "2022-11-07", "close": 10.62, "volume": 53329.0}, {"date": "2022-11-08", "close": 11.0, "volume": 94194.0}, {"date": "2022-11-09", "close": 10.79, "volume": 307574.0}, {"date": "2022-11-10", "close": 11.77, "volume": 286865.0}, {"date": "2022-11-11", "close": 11.97, "volume": 191039.0}, {"date": "2022-11-14", "close": 12.08, "volume": 127129.0}, {"date": "2022-11-15", "close": 12.47, "volume": 138795.0}, {"date": "2022-11-16", "close": 12.2, "volume": 113240.0}, {"date": "2022-11-17", "close": 11.0, "volume": 148355.0}, {"date": "2022-11-18", "close": 10.91, "volume": 318224.0}, {"date": "2022-11-21", "close": 9.98, "volume": 191749.0}, {"date": "2022-11-22", "close": 10.24, "volume": 318612.0}, {"date": "2022-11-23", "close": 10.32, "volume": 53757.0}, {"date": "2022-11-25", "close": 9.89, "volume": 27321.0}, {"date": "2022-11-28", "close": 9.85, "volume": 90209.0}, {"date": "2022-11-29", "close": 10.12, "volume": 282729.0}, {"date": "2022-11-30", "close": 10.53, "volume": 203255.0}, {"date": "2022-12-01", "close": 10.18, "volume": 71961.0}, {"date": "2022-12-02", "close": 11.82, "volume": 329192.0}, {"date": "2022-12-05", "close": 11.56, "volume": 151337.0}, {"date": "2022-12-06", "close": 10.63, "volume": 112453.0}, {"date": "2022-12-07", "close": 10.57, "volume": 81583.0}, {"date": "2022-12-08", "close": 10.79, "volume": 113529.0}, {"date": "2022-12-09", "close": 10.83, "volume": 132169.0}, {"date": "2022-12-12", "close": 10.76, "volume": 91478.0}, {"date": "2022-12-13", "close": 11.44, "volume": 168310.0}, {"date": "2022-12-14", "close": 12.43, "volume": 222552.0}, {"date": "2022-12-15", "close": 12.43, "volume": 245899.0}, {"date": "2022-12-16", "close": 14.99, "volume": 1566129.0}, {"date": "2022-12-19", "close": 13.1, "volume": 545383.0}, {"date": "2022-12-20", "close": 12.81, "volume": 254733.0}, {"date": "2022-12-21", "close": 12.4, "volume": 242360.0}, {"date": "2022-12-22", "close": 11.66, "volume": 155414.0}, {"date": "2022-12-23", "close": 12.23, "volume": 243590.0}, {"date": "2022-12-27", "close": 12.49, "volume": 236768.0}, {"date": "2022-12-28", "close": 11.31, "volume": 182963.0}, {"date": "2022-12-29", "close": 11.78, "volume": 100450.0}, {"date": "2022-12-30", "close": 12.15, "volume": 199529.0}, {"date": "2023-01-03", "close": 11.86, "volume": 158778.0}, {"date": "2023-01-04", "close": 11.8, "volume": 104284.0}, {"date": "2023-01-05", "close": 11.83, "volume": 138946.0}, {"date": "2023-01-06", "close": 12.32, "volume": 178485.0}, {"date": "2023-01-09", "close": 13.51, "volume": 298084.0}, {"date": "2023-01-10", "close": 13.75, "volume": 160788.0}, {"date": "2023-01-11", "close": 14.19, "volume": 290131.0}, {"date": "2023-01-12", "close": 14.14, "volume": 164998.0}, {"date": "2023-01-13", "close": 14.59, "volume": 225151.0}, {"date": "2023-01-17", "close": 13.62, "volume": 404456.0}, {"date": "2023-01-18", "close": 13.88, "volume": 204161.0}, {"date": "2023-01-19", "close": 13.69, "volume": 233667.0}, {"date": "2023-01-20", "close": 13.61, "volume": 248267.0}, {"date": "2023-01-23", "close": 13.71, "volume": 240626.0}, {"date": "2023-01-24", "close": 13.8, "volume": 260076.0}, {"date": "2023-01-25", "close": 13.77, "volume": 154449.0}, {"date": "2023-01-26", "close": 13.58, "volume": 160176.0}, {"date": "2023-01-27", "close": 13.46, "volume": 110003.0}, {"date": "2023-01-30", "close": 13.47, "volume": 120256.0}, {"date": "2023-01-31", "close": 13.25, "volume": 189957.0}, {"date": "2023-02-01", "close": 13.23, "volume": 305255.0}, {"date": "2023-02-02", "close": 13.2, "volume": 127227.0}, {"date": "2023-02-03", "close": 13.07, "volume": 265191.0}, {"date": "2023-02-06", "close": 12.89, "volume": 282548.0}, {"date": "2023-02-07", "close": 13.13, "volume": 227247.0}, {"date": "2023-02-08", "close": 13.37, "volume": 396719.0}, {"date": "2023-02-09", "close": 13.17, "volume": 559301.0}, {"date": "2023-02-10", "close": 13.33, "volume": 357749.0}, {"date": "2023-02-13", "close": 13.06, "volume": 254062.0}, {"date": "2023-02-14", "close": 15.09, "volume": 710783.0}, {"date": "2023-02-15", "close": 14.98, "volume": 245602.0}, {"date": "2023-02-16", "close": 15.35, "volume": 303985.0}, {"date": "2023-02-17", "close": 15.23, "volume": 175673.0}, {"date": "2023-02-21", "close": 15.49, "volume": 503546.0}, {"date": "2023-02-22", "close": 14.91, "volume": 295023.0}, {"date": "2023-02-23", "close": 14.55, "volume": 239202.0}, {"date": "2023-02-24", "close": 14.17, "volume": 219614.0}, {"date": "2023-02-27", "close": 14.37, "volume": 244937.0}, {"date": "2023-02-28", "close": 15.03, "volume": 1128576.0}, {"date": "2023-03-01", "close": 15.46, "volume": 646376.0}, {"date": "2023-03-02", "close": 15.25, "volume": 427068.0}, {"date": "2023-03-03", "close": 15.83, "volume": 479652.0}, {"date": "2023-03-06", "close": 16.33, "volume": 510446.0}, {"date": "2023-03-07", "close": 15.15, "volume": 474269.0}, {"date": "2023-03-08", "close": 15.02, "volume": 298567.0}, {"date": "2023-03-09", "close": 13.67, "volume": 466811.0}, {"date": "2023-03-10", "close": 12.85, "volume": 501111.0}, {"date": "2023-03-13", "close": 12.7, "volume": 410440.0}, {"date": "2023-03-14", "close": 12.85, "volume": 450965.0}, {"date": "2023-03-15", "close": 11.74, "volume": 600213.0}, {"date": "2023-03-16", "close": 11.22, "volume": 623337.0}, {"date": "2023-03-17", "close": 11.67, "volume": 4402463.0}, {"date": "2023-03-20", "close": 11.83, "volume": 529837.0}, {"date": "2023-03-21", "close": 11.85, "volume": 350224.0}, {"date": "2023-03-22", "close": 11.26, "volume": 398771.0}, {"date": "2023-03-23", "close": 11.0, "volume": 231758.0}, {"date": "2023-03-24", "close": 11.02, "volume": 328816.0}, {"date": "2023-03-27", "close": 11.23, "volume": 251572.0}, {"date": "2023-03-28", "close": 11.4, "volume": 232825.0}, {"date": "2023-03-29", "close": 11.89, "volume": 383741.0}, {"date": "2023-03-30", "close": 12.08, "volume": 270505.0}, {"date": "2023-03-31", "close": 12.15, "volume": 525035.0}, {"date": "2023-04-03", "close": 11.78, "volume": 285154.0}, {"date": "2023-04-04", "close": 11.41, "volume": 312731.0}, {"date": "2023-04-05", "close": 10.94, "volume": 242556.0}, {"date": "2023-04-06", "close": 10.96, "volume": 495004.0}, {"date": "2023-04-10", "close": 10.74, "volume": 163515.0}, {"date": "2023-04-11", "close": 10.82, "volume": 572078.0}, {"date": "2023-04-12", "close": 11.29, "volume": 924813.0}, {"date": "2023-04-13", "close": 12.26, "volume": 451146.0}, {"date": "2023-04-14", "close": 12.36, "volume": 400414.0}, {"date": "2023-04-17", "close": 12.58, "volume": 206646.0}, {"date": "2023-04-18", "close": 12.64, "volume": 346940.0}, {"date": "2023-04-19", "close": 12.3, "volume": 466081.0}, {"date": "2023-04-20", "close": 12.12, "volume": 216560.0}, {"date": "2023-04-21", "close": 11.4, "volume": 397822.0}, {"date": "2023-04-24", "close": 11.77, "volume": 226888.0}, {"date": "2023-04-25", "close": 11.63, "volume": 174564.0}, {"date": "2023-04-26", "close": 11.77, "volume": 200126.0}, {"date": "2023-04-27", "close": 11.81, "volume": 259127.0}, {"date": "2023-04-28", "close": 11.91, "volume": 152732.0}, {"date": "2023-05-01", "close": 12.17, "volume": 343696.0}, {"date": "2023-05-02", "close": 11.9, "volume": 319011.0}, {"date": "2023-05-03", "close": 11.86, "volume": 373513.0}, {"date": "2023-05-04", "close": 11.98, "volume": 494566.0}, {"date": "2023-05-05", "close": 12.14, "volume": 238131.0}, {"date": "2023-05-08", "close": 12.18, "volume": 323235.0}, {"date": "2023-05-09", "close": 11.67, "volume": 129200.0}, {"date": "2023-05-10", "close": 11.8, "volume": 294174.0}, {"date": "2023-05-11", "close": 11.63, "volume": 320333.0}, {"date": "2023-05-12", "close": 13.11, "volume": 483737.0}, {"date": "2023-05-15", "close": 13.94, "volume": 798076.0}, {"date": "2023-05-16", "close": 13.06, "volume": 749066.0}, {"date": "2023-05-17", "close": 13.7, "volume": 478803.0}, {"date": "2023-05-18", "close": 13.61, "volume": 661435.0}, {"date": "2023-05-19", "close": 12.48, "volume": 1553422.0}, {"date": "2023-05-22", "close": 13.1, "volume": 1234416.0}, {"date": "2023-05-23", "close": 12.57, "volume": 294546.0}, {"date": "2023-05-24", "close": 11.58, "volume": 529836.0}, {"date": "2023-05-25", "close": 11.03, "volume": 1029279.0}, {"date": "2023-05-26", "close": 11.53, "volume": 288314.0}, {"date": "2023-05-30", "close": 12.03, "volume": 377347.0}, {"date": "2023-05-31", "close": 12.49, "volume": 1050073.0}, {"date": "2023-06-01", "close": 13.04, "volume": 577076.0}, {"date": "2023-06-02", "close": 13.28, "volume": 212471.0}, {"date": "2023-06-05", "close": 13.26, "volume": 262063.0}, {"date": "2023-06-06", "close": 13.66, "volume": 805197.0}, {"date": "2023-06-07", "close": 13.61, "volume": 326469.0}, {"date": "2023-06-08", "close": 13.53, "volume": 227074.0}, {"date": "2023-06-09", "close": 13.55, "volume": 147788.0}, {"date": "2023-06-12", "close": 13.64, "volume": 664556.0}, {"date": "2023-06-13", "close": 13.58, "volume": 421666.0}, {"date": "2023-06-14", "close": 14.29, "volume": 440970.0}, {"date": "2023-06-15", "close": 14.54, "volume": 201043.0}, {"date": "2023-06-16", "close": 14.82, "volume": 548433.0}, {"date": "2023-06-20", "close": 14.91, "volume": 378949.0}, {"date": "2023-06-21", "close": 14.37, "volume": 914985.0}, {"date": "2023-06-22", "close": 13.84, "volume": 279422.0}, {"date": "2023-06-23", "close": 13.51, "volume": 2383852.0}, {"date": "2023-06-26", "close": 13.54, "volume": 258191.0}, {"date": "2023-06-27", "close": 13.59, "volume": 432939.0}, {"date": "2023-06-28", "close": 13.81, "volume": 157776.0}, {"date": "2023-06-29", "close": 13.99, "volume": 133424.0}, {"date": "2023-06-30", "close": 13.04, "volume": 336323.0}, {"date": "2023-07-03", "close": 13.38, "volume": 106134.0}, {"date": "2023-07-05", "close": 13.64, "volume": 282539.0}, {"date": "2023-07-06", "close": 13.93, "volume": 187562.0}, {"date": "2023-07-07", "close": 14.73, "volume": 243118.0}, {"date": "2023-07-10", "close": 14.99, "volume": 245472.0}, {"date": "2023-07-11", "close": 14.51, "volume": 234724.0}, {"date": "2023-07-12", "close": 14.79, "volume": 191903.0}, {"date": "2023-07-13", "close": 15.72, "volume": 693984.0}, {"date": "2023-07-14", "close": 16.0, "volume": 825773.0}, {"date": "2023-07-17", "close": 16.41, "volume": 461138.0}, {"date": "2023-07-18", "close": 15.9, "volume": 175429.0}, {"date": "2023-07-19", "close": 15.57, "volume": 116653.0}, {"date": "2023-07-20", "close": 15.61, "volume": 265288.0}, {"date": "2023-07-21", "close": 15.58, "volume": 181154.0}, {"date": "2023-07-24", "close": 15.54, "volume": 174429.0}, {"date": "2023-07-25", "close": 16.23, "volume": 429830.0}, {"date": "2023-07-26", "close": 16.12, "volume": 171476.0}, {"date": "2023-07-27", "close": 15.95, "volume": 213025.0}, {"date": "2023-07-28", "close": 16.21, "volume": 203879.0}, {"date": "2023-07-31", "close": 16.26, "volume": 456335.0}, {"date": "2023-08-01", "close": 16.22, "volume": 154710.0}, {"date": "2023-08-02", "close": 15.83, "volume": 233983.0}, {"date": "2023-08-03", "close": 16.16, "volume": 230197.0}, {"date": "2023-08-04", "close": 16.25, "volume": 487795.0}, {"date": "2023-08-07", "close": 16.08, "volume": 354441.0}, {"date": "2023-08-08", "close": 15.65, "volume": 180790.0}, {"date": "2023-08-09", "close": 16.03, "volume": 249602.0}, {"date": "2023-08-10", "close": 16.32, "volume": 545417.0}, {"date": "2023-08-11", "close": 16.25, "volume": 193175.0}, {"date": "2023-08-14", "close": 16.11, "volume": 189881.0}, {"date": "2023-08-15", "close": 15.52, "volume": 264795.0}, {"date": "2023-08-16", "close": 15.3, "volume": 200107.0}, {"date": "2023-08-17", "close": 14.58, "volume": 252464.0}, {"date": "2023-08-18", "close": 14.55, "volume": 188681.0}, {"date": "2023-08-21", "close": 14.31, "volume": 270109.0}, {"date": "2023-08-22", "close": 14.23, "volume": 197595.0}, {"date": "2023-08-23", "close": 14.35, "volume": 169642.0}, {"date": "2023-08-24", "close": 14.28, "volume": 190955.0}, {"date": "2023-08-25", "close": 14.33, "volume": 172871.0}, {"date": "2023-08-28", "close": 14.93, "volume": 231923.0}, {"date": "2023-08-29", "close": 16.1, "volume": 288388.0}, {"date": "2023-08-30", "close": 16.05, "volume": 563631.0}, {"date": "2023-08-31", "close": 15.63, "volume": 1138848.0}, {"date": "2023-09-01", "close": 16.1, "volume": 354497.0}, {"date": "2023-09-05", "close": 16.19, "volume": 1140350.0}, {"date": "2023-09-06", "close": 16.04, "volume": 359680.0}, {"date": "2023-09-07", "close": 15.41, "volume": 415551.0}, {"date": "2023-09-08", "close": 15.91, "volume": 302151.0}, {"date": "2023-09-11", "close": 15.57, "volume": 195352.0}, {"date": "2023-09-12", "close": 15.58, "volume": 167162.0}, {"date": "2023-09-13", "close": 15.39, "volume": 145589.0}, {"date": "2023-09-14", "close": 13.5, "volume": 4218641.0}, {"date": "2023-09-15", "close": 13.39, "volume": 1145015.0}, {"date": "2023-09-18", "close": 13.48, "volume": 1625952.0}, {"date": "2023-09-19", "close": 13.41, "volume": 595717.0}, {"date": "2023-09-20", "close": 13.68, "volume": 388941.0}, {"date": "2023-09-21", "close": 13.52, "volume": 277910.0}, {"date": "2023-09-22", "close": 13.82, "volume": 282374.0}, {"date": "2023-09-25", "close": 13.54, "volume": 241863.0}, {"date": "2023-09-26", "close": 13.28, "volume": 615012.0}, {"date": "2023-09-27", "close": 12.02, "volume": 838238.0}, {"date": "2023-09-28", "close": 11.83, "volume": 650579.0}, {"date": "2023-09-29", "close": 11.9, "volume": 420070.0}, {"date": "2023-10-02", "close": 11.5, "volume": 462513.0}, {"date": "2023-10-03", "close": 10.79, "volume": 593812.0}, {"date": "2023-10-04", "close": 10.7, "volume": 387577.0}, {"date": "2023-10-05", "close": 10.7, "volume": 278668.0}, {"date": "2023-10-06", "close": 10.87, "volume": 274495.0}, {"date": "2023-10-09", "close": 10.81, "volume": 364217.0}, {"date": "2023-10-10", "close": 11.01, "volume": 396479.0}, {"date": "2023-10-11", "close": 10.65, "volume": 780776.0}, {"date": "2023-10-12", "close": 10.31, "volume": 284418.0}, {"date": "2023-10-13", "close": 10.05, "volume": 370682.0}, {"date": "2023-10-16", "close": 10.62, "volume": 289822.0}, {"date": "2023-10-17", "close": 11.62, "volume": 248660.0}, {"date": "2023-10-18", "close": 10.99, "volume": 216149.0}, {"date": "2023-10-19", "close": 10.91, "volume": 344722.0}, {"date": "2023-10-20", "close": 10.83, "volume": 440358.0}, {"date": "2023-10-23", "close": 10.87, "volume": 502372.0}, {"date": "2023-10-24", "close": 11.16, "volume": 276539.0}, {"date": "2023-10-25", "close": 10.29, "volume": 294037.0}, {"date": "2023-10-26", "close": 10.57, "volume": 425409.0}, {"date": "2023-10-27", "close": 10.61, "volume": 245537.0}, {"date": "2023-10-30", "close": 9.95, "volume": 364477.0}, {"date": "2023-10-31", "close": 10.24, "volume": 412885.0}, {"date": "2023-11-01", "close": 10.32, "volume": 341975.0}, {"date": "2023-11-02", "close": 10.73, "volume": 387382.0}, {"date": "2023-11-03", "close": 10.89, "volume": 349559.0}, {"date": "2023-11-06", "close": 10.62, "volume": 214714.0}, {"date": "2023-11-07", "close": 10.36, "volume": 157139.0}, {"date": "2023-11-08", "close": 10.41, "volume": 341115.0}, {"date": "2023-11-09", "close": 10.05, "volume": 357693.0}, {"date": "2023-11-10", "close": 9.92, "volume": 402850.0}, {"date": "2023-11-13", "close": 9.8, "volume": 266224.0}, {"date": "2023-11-14", "close": 10.54, "volume": 576677.0}, {"date": "2023-11-15", "close": 10.5, "volume": 337798.0}, {"date": "2023-11-16", "close": 9.99, "volume": 312998.0}, {"date": "2023-11-17", "close": 10.32, "volume": 818667.0}, {"date": "2023-11-20", "close": 10.39, "volume": 397815.0}, {"date": "2023-11-21", "close": 10.2, "volume": 409153.0}, {"date": "2023-11-22", "close": 10.21, "volume": 243244.0}, {"date": "2023-11-24", "close": 10.45, "volume": 102264.0}, {"date": "2023-11-27", "close": 10.37, "volume": 323291.0}, {"date": "2023-11-28", "close": 10.36, "volume": 415218.0}, {"date": "2023-11-29", "close": 11.05, "volume": 302762.0}, {"date": "2023-11-30", "close": 11.36, "volume": 640484.0}, {"date": "2023-12-01", "close": 11.52, "volume": 322870.0}, {"date": "2023-12-04", "close": 11.25, "volume": 207594.0}, {"date": "2023-12-05", "close": 10.49, "volume": 336866.0}, {"date": "2023-12-06", "close": 10.63, "volume": 243690.0}, {"date": "2023-12-07", "close": 10.26, "volume": 261189.0}, {"date": "2023-12-08", "close": 10.56, "volume": 307885.0}, {"date": "2023-12-11", "close": 10.17, "volume": 219613.0}, {"date": "2023-12-12", "close": 10.07, "volume": 252273.0}, {"date": "2023-12-13", "close": 10.68, "volume": 333983.0}, {"date": "2023-12-14", "close": 11.03, "volume": 370048.0}, {"date": "2023-12-15", "close": 10.97, "volume": 1618602.0}, {"date": "2023-12-18", "close": 10.47, "volume": 676542.0}, {"date": "2023-12-19", "close": 10.56, "volume": 437597.0}, {"date": "2023-12-20", "close": 10.28, "volume": 284897.0}, {"date": "2023-12-21", "close": 10.43, "volume": 396384.0}, {"date": "2023-12-22", "close": 10.47, "volume": 322066.0}, {"date": "2023-12-26", "close": 10.33, "volume": 392746.0}, {"date": "2023-12-27", "close": 10.52, "volume": 425379.0}, {"date": "2023-12-28", "close": 10.47, "volume": 297173.0}, {"date": "2023-12-29", "close": 10.08, "volume": 370027.0}, {"date": "2024-01-02", "close": 9.97, "volume": 458253.0}, {"date": "2024-01-03", "close": 9.93, "volume": 643728.0}, {"date": "2024-01-04", "close": 10.05, "volume": 431475.0}, {"date": "2024-01-05", "close": 9.98, "volume": 730488.0}, {"date": "2024-01-08", "close": 9.83, "volume": 468213.0}, {"date": "2024-01-09", "close": 9.52, "volume": 476862.0}, {"date": "2024-01-10", "close": 9.27, "volume": 497845.0}, {"date": "2024-01-11", "close": 8.86, "volume": 701242.0}, {"date": "2024-01-12", "close": 8.91, "volume": 472212.0}, {"date": "2024-01-16", "close": 8.66, "volume": 466264.0}, {"date": "2024-01-17", "close": 8.28, "volume": 672494.0}, {"date": "2024-01-18", "close": 8.28, "volume": 336413.0}, {"date": "2024-01-19", "close": 8.31, "volume": 391188.0}, {"date": "2024-01-22", "close": 9.04, "volume": 349829.0}, {"date": "2024-01-23", "close": 9.0, "volume": 859019.0}, {"date": "2024-01-24", "close": 9.23, "volume": 646628.0}, {"date": "2024-01-25", "close": 9.17, "volume": 634132.0}, {"date": "2024-01-26", "close": 9.18, "volume": 523835.0}, {"date": "2024-01-29", "close": 9.2, "volume": 820460.0}, {"date": "2024-01-30", "close": 8.65, "volume": 605772.0}, {"date": "2024-01-31", "close": 8.36, "volume": 740437.0}, {"date": "2024-02-01", "close": 8.89, "volume": 416152.0}, {"date": "2024-02-02", "close": 8.58, "volume": 353739.0}, {"date": "2024-02-05", "close": 8.18, "volume": 700669.0}, {"date": "2024-02-06", "close": 8.28, "volume": 278231.0}, {"date": "2024-02-07", "close": 8.19, "volume": 281795.0}, {"date": "2024-02-08", "close": 8.14, "volume": 241053.0}, {"date": "2024-02-09", "close": 8.56, "volume": 372710.0}, {"date": "2024-02-12", "close": 8.55, "volume": 257217.0}, {"date": "2024-02-13", "close": 7.9, "volume": 424770.0}, {"date": "2024-02-14", "close": 7.65, "volume": 1125486.0}, {"date": "2024-02-15", "close": 7.81, "volume": 670147.0}, {"date": "2024-02-16", "close": 7.78, "volume": 320761.0}, {"date": "2024-02-20", "close": 7.48, "volume": 692257.0}, {"date": "2024-02-21", "close": 7.46, "volume": 234222.0}, {"date": "2024-02-22", "close": 7.47, "volume": 319971.0}, {"date": "2024-02-23", "close": 7.67, "volume": 228882.0}, {"date": "2024-02-26", "close": 7.67, "volume": 313214.0}, {"date": "2024-02-27", "close": 7.69, "volume": 524624.0}, {"date": "2024-02-28", "close": 7.41, "volume": 471647.0}, {"date": "2024-02-29", "close": 7.4, "volume": 347461.0}, {"date": "2024-03-01", "close": 7.64, "volume": 717703.0}, {"date": "2024-03-04", "close": 7.79, "volume": 489766.0}, {"date": "2024-03-05", "close": 7.77, "volume": 416066.0}, {"date": "2024-03-06", "close": 8.66, "volume": 736452.0}, {"date": "2024-03-07", "close": 9.33, "volume": 736669.0}, {"date": "2024-03-08", "close": 8.75, "volume": 343408.0}, {"date": "2024-03-11", "close": 8.83, "volume": 258698.0}, {"date": "2024-03-12", "close": 8.74, "volume": 191648.0}, {"date": "2024-03-13", "close": 9.04, "volume": 428378.0}, {"date": "2024-03-14", "close": 8.77, "volume": 367289.0}, {"date": "2024-03-15", "close": 9.26, "volume": 947261.0}, {"date": "2024-03-18", "close": 8.86, "volume": 435982.0}, {"date": "2024-03-19", "close": 8.76, "volume": 329613.0}, {"date": "2024-03-20", "close": 8.71, "volume": 386686.0}, {"date": "2024-03-21", "close": 8.84, "volume": 435494.0}, {"date": "2024-03-22", "close": 8.79, "volume": 371813.0}, {"date": "2024-03-25", "close": 8.92, "volume": 286927.0}, {"date": "2024-03-26", "close": 8.84, "volume": 383664.0}, {"date": "2024-03-27", "close": 9.11, "volume": 334644.0}, {"date": "2024-03-28", "close": 9.8, "volume": 543452.0}, {"date": "2024-04-01", "close": 9.85, "volume": 257102.0}, {"date": "2024-04-02", "close": 9.79, "volume": 497479.0}, {"date": "2024-04-03", "close": 10.39, "volume": 552895.0}, {"date": "2024-04-04", "close": 10.5, "volume": 897392.0}, {"date": "2024-04-05", "close": 10.58, "volume": 581049.0}, {"date": "2024-04-08", "close": 10.79, "volume": 844079.0}, {"date": "2024-04-09", "close": 10.6, "volume": 541912.0}, {"date": "2024-04-10", "close": 10.23, "volume": 364745.0}, {"date": "2024-04-11", "close": 10.34, "volume": 574633.0}, {"date": "2024-04-12", "close": 10.46, "volume": 607762.0}, {"date": "2024-04-15", "close": 10.65, "volume": 512475.0}, {"date": "2024-04-16", "close": 10.25, "volume": 552728.0}, {"date": "2024-04-17", "close": 10.39, "volume": 542292.0}, {"date": "2024-04-18", "close": 10.52, "volume": 763373.0}, {"date": "2024-04-19", "close": 10.6, "volume": 648732.0}, {"date": "2024-04-22", "close": 9.7, "volume": 493256.0}, {"date": "2024-04-23", "close": 9.73, "volume": 490325.0}, {"date": "2024-04-24", "close": 9.4, "volume": 347931.0}, {"date": "2024-04-25", "close": 9.55, "volume": 365569.0}, {"date": "2024-04-26", "close": 10.68, "volume": 640637.0}, {"date": "2024-04-29", "close": 11.19, "volume": 760021.0}, {"date": "2024-04-30", "close": 10.1, "volume": 548822.0}, {"date": "2024-05-01", "close": 10.13, "volume": 461609.0}, {"date": "2024-05-02", "close": 10.13, "volume": 409768.0}, {"date": "2024-05-03", "close": 10.76, "volume": 544340.0}, {"date": "2024-05-06", "close": 11.08, "volume": 276951.0}, {"date": "2024-05-07", "close": 11.24, "volume": 247342.0}, {"date": "2024-05-08", "close": 11.49, "volume": 536644.0}, {"date": "2024-05-09", "close": 12.03, "volume": 372462.0}, {"date": "2024-05-10", "close": 12.38, "volume": 715959.0}, {"date": "2024-05-13", "close": 12.08, "volume": 746111.0}, {"date": "2024-05-14", "close": 12.73, "volume": 649981.0}, {"date": "2024-05-15", "close": 12.41, "volume": 540501.0}, {"date": "2024-05-16", "close": 12.21, "volume": 825150.0}, {"date": "2024-05-17", "close": 11.97, "volume": 890991.0}, {"date": "2024-05-20", "close": 12.2, "volume": 999011.0}, {"date": "2024-05-21", "close": 12.0, "volume": 570580.0}, {"date": "2024-05-22", "close": 11.23, "volume": 555535.0}, {"date": "2024-05-23", "close": 11.25, "volume": 381998.0}, {"date": "2024-05-24", "close": 11.71, "volume": 258091.0}, {"date": "2024-05-28", "close": 11.34, "volume": 669514.0}, {"date": "2024-05-29", "close": 11.15, "volume": 429042.0}, {"date": "2024-05-30", "close": 11.73, "volume": 689961.0}, {"date": "2024-05-31", "close": 11.37, "volume": 452861.0}, {"date": "2024-06-03", "close": 10.81, "volume": 672853.0}, {"date": "2024-06-04", "close": 9.91, "volume": 1461542.0}, {"date": "2024-06-05", "close": 9.85, "volume": 829539.0}, {"date": "2024-06-06", "close": 9.92, "volume": 481133.0}, {"date": "2024-06-07", "close": 9.1, "volume": 835985.0}, {"date": "2024-06-10", "close": 10.81, "volume": 1707091.0}, {"date": "2024-06-11", "close": 10.45, "volume": 872635.0}, {"date": "2024-06-12", "close": 10.6, "volume": 787950.0}, {"date": "2024-06-13", "close": 10.79, "volume": 638978.0}, {"date": "2024-06-14", "close": 10.69, "volume": 525031.0}, {"date": "2024-06-17", "close": 9.69, "volume": 759233.0}, {"date": "2024-06-18", "close": 9.74, "volume": 570699.0}, {"date": "2024-06-20", "close": 9.47, "volume": 690232.0}, {"date": "2024-06-21", "close": 9.63, "volume": 7575207.0}, {"date": "2024-06-24", "close": 9.55, "volume": 439703.0}, {"date": "2024-06-25", "close": 9.42, "volume": 387114.0}, {"date": "2024-06-26", "close": 9.58, "volume": 427925.0}, {"date": "2024-06-27", "close": 9.58, "volume": 380191.0}, {"date": "2024-06-28", "close": 9.38, "volume": 3307047.0}, {"date": "2024-07-01", "close": 9.5, "volume": 466716.0}, {"date": "2024-07-02", "close": 9.61, "volume": 462030.0}, {"date": "2024-07-03", "close": 10.07, "volume": 308000.0}, {"date": "2024-07-05", "close": 10.76, "volume": 447928.0}, {"date": "2024-07-08", "close": 10.47, "volume": 529655.0}, {"date": "2024-07-09", "close": 10.18, "volume": 478077.0}, {"date": "2024-07-10", "close": 10.12, "volume": 425992.0}, {"date": "2024-07-11", "close": 10.41, "volume": 765369.0}, {"date": "2024-07-12", "close": 11.62, "volume": 587585.0}, {"date": "2024-07-15", "close": 12.04, "volume": 675410.0}, {"date": "2024-07-16", "close": 11.89, "volume": 777590.0}, {"date": "2024-07-17", "close": 11.5, "volume": 471802.0}, {"date": "2024-07-18", "close": 10.32, "volume": 597289.0}, {"date": "2024-07-19", "close": 10.1, "volume": 499877.0}, {"date": "2024-07-22", "close": 10.05, "volume": 517455.0}, {"date": "2024-07-23", "close": 10.23, "volume": 366572.0}, {"date": "2024-07-24", "close": 9.86, "volume": 334543.0}, {"date": "2024-07-25", "close": 9.81, "volume": 505732.0}, {"date": "2024-07-26", "close": 10.17, "volume": 420634.0}, {"date": "2024-07-29", "close": 9.42, "volume": 563302.0}, {"date": "2024-07-30", "close": 9.42, "volume": 535875.0}, {"date": "2024-07-31", "close": 9.92, "volume": 465712.0}, {"date": "2024-08-01", "close": 9.3, "volume": 641353.0}, {"date": "2024-08-02", "close": 8.48, "volume": 578326.0}, {"date": "2024-08-05", "close": 7.23, "volume": 1160900.0}, {"date": "2024-08-06", "close": 7.2, "volume": 1383730.0}, {"date": "2024-08-07", "close": 6.9, "volume": 1064306.0}, {"date": "2024-08-08", "close": 7.13, "volume": 2406566.0}, {"date": "2024-08-09", "close": 7.24, "volume": 793998.0}, {"date": "2024-08-12", "close": 7.26, "volume": 1217511.0}, {"date": "2024-08-13", "close": 7.14, "volume": 803253.0}, {"date": "2024-08-14", "close": 7.25, "volume": 935995.0}, {"date": "2024-08-15", "close": 7.57, "volume": 586072.0}, {"date": "2024-08-16", "close": 7.24, "volume": 1001261.0}, {"date": "2024-08-19", "close": 7.34, "volume": 1115816.0}, {"date": "2024-08-20", "close": 6.98, "volume": 985680.0}, {"date": "2024-08-21", "close": 7.25, "volume": 477011.0}, {"date": "2024-08-22", "close": 6.98, "volume": 876094.0}, {"date": "2024-08-23", "close": 7.08, "volume": 566457.0}, {"date": "2024-08-26", "close": 7.15, "volume": 425343.0}, {"date": "2024-08-27", "close": 7.22, "volume": 419161.0}, {"date": "2024-08-28", "close": 7.02, "volume": 393063.0}, {"date": "2024-08-29", "close": 7.0, "volume": 516444.0}, {"date": "2024-08-30", "close": 7.06, "volume": 467864.0}, {"date": "2024-09-03", "close": 6.57, "volume": 1272827.0}, {"date": "2024-09-04", "close": 6.45, "volume": 806086.0}, {"date": "2024-09-05", "close": 6.46, "volume": 488238.0}, {"date": "2024-09-06", "close": 6.7, "volume": 890574.0}, {"date": "2024-09-09", "close": 6.66, "volume": 1664564.0}, {"date": "2024-09-10", "close": 6.82, "volume": 1025207.0}, {"date": "2024-09-11", "close": 6.93, "volume": 638822.0}, {"date": "2024-09-12", "close": 7.61, "volume": 686718.0}, {"date": "2024-09-13", "close": 7.75, "volume": 586019.0}, {"date": "2024-09-16", "close": 7.3, "volume": 1629030.0}, {"date": "2024-09-17", "close": 7.36, "volume": 931570.0}, {"date": "2024-09-18", "close": 7.39, "volume": 1585424.0}, {"date": "2024-09-19", "close": 7.6, "volume": 1436250.0}, {"date": "2024-09-20", "close": 7.22, "volume": 3600859.0}, {"date": "2024-09-23", "close": 7.41, "volume": 1080998.0}, {"date": "2024-09-24", "close": 8.41, "volume": 1787519.0}, {"date": "2024-09-25", "close": 7.94, "volume": 605999.0}, {"date": "2024-09-26", "close": 8.82, "volume": 892813.0}, {"date": "2024-09-27", "close": 8.71, "volume": 508949.0}, {"date": "2024-09-30", "close": 8.46, "volume": 392967.0}, {"date": "2024-10-01", "close": 8.48, "volume": 568102.0}, {"date": "2024-10-02", "close": 8.76, "volume": 425079.0}, {"date": "2024-10-03", "close": 8.61, "volume": 469951.0}, {"date": "2024-10-04", "close": 8.76, "volume": 348796.0}, {"date": "2024-10-07", "close": 9.16, "volume": 330157.0}, {"date": "2024-10-08", "close": 8.94, "volume": 443889.0}, {"date": "2024-10-09", "close": 8.52, "volume": 392777.0}, {"date": "2024-10-10", "close": 8.5, "volume": 369918.0}, {"date": "2024-10-11", "close": 8.88, "volume": 304555.0}, {"date": "2024-10-14", "close": 9.11, "volume": 265504.0}, {"date": "2024-10-15", "close": 9.24, "volume": 480845.0}, {"date": "2024-10-16", "close": 9.9, "volume": 770385.0}, {"date": "2024-10-17", "close": 9.9, "volume": 425963.0}, {"date": "2024-10-18", "close": 10.02, "volume": 445986.0}, {"date": "2024-10-21", "close": 10.03, "volume": 384052.0}, {"date": "2024-10-22", "close": 10.6, "volume": 373253.0}, {"date": "2024-10-23", "close": 10.68, "volume": 387129.0}, {"date": "2024-10-24", "close": 10.55, "volume": 363469.0}, {"date": "2024-10-25", "close": 10.92, "volume": 462225.0}, {"date": "2024-10-28", "close": 11.14, "volume": 527645.0}, {"date": "2024-10-29", "close": 11.13, "volume": 531091.0}, {"date": "2024-10-30", "close": 10.67, "volume": 392858.0}, {"date": "2024-10-31", "close": 10.15, "volume": 460121.0}, {"date": "2024-11-01", "close": 10.36, "volume": 655084.0}, {"date": "2024-11-04", "close": 10.64, "volume": 417837.0}, {"date": "2024-11-05", "close": 10.85, "volume": 663380.0}, {"date": "2024-11-06", "close": 10.9, "volume": 1150379.0}, {"date": "2024-11-07", "close": 11.2, "volume": 732213.0}, {"date": "2024-11-08", "close": 10.95, "volume": 534636.0}, {"date": "2024-11-11", "close": 10.81, "volume": 481919.0}, {"date": "2024-11-12", "close": 10.5, "volume": 532346.0}, {"date": "2024-11-13", "close": 10.01, "volume": 586431.0}, {"date": "2024-11-14", "close": 10.06, "volume": 647256.0}, {"date": "2024-11-15", "close": 9.46, "volume": 2442840.0}, {"date": "2024-11-18", "close": 9.13, "volume": 527727.0}, {"date": "2024-11-19", "close": 9.42, "volume": 725387.0}, {"date": "2024-11-20", "close": 9.08, "volume": 357776.0}, {"date": "2024-11-21", "close": 9.48, "volume": 342295.0}, {"date": "2024-11-22", "close": 9.59, "volume": 320989.0}, {"date": "2024-11-25", "close": 9.48, "volume": 718709.0}, {"date": "2024-11-26", "close": 8.74, "volume": 447943.0}, {"date": "2024-11-27", "close": 9.23, "volume": 373897.0}, {"date": "2024-11-29", "close": 9.51, "volume": 281425.0}, {"date": "2024-12-02", "close": 9.28, "volume": 334890.0}, {"date": "2024-12-03", "close": 9.07, "volume": 546417.0}, {"date": "2024-12-04", "close": 8.9, "volume": 762594.0}, {"date": "2024-12-05", "close": 8.85, "volume": 368424.0}, {"date": "2024-12-06", "close": 8.87, "volume": 769057.0}, {"date": "2024-12-09", "close": 9.19, "volume": 433035.0}, {"date": "2024-12-10", "close": 8.5, "volume": 519358.0}, {"date": "2024-12-11", "close": 8.51, "volume": 544345.0}, {"date": "2024-12-12", "close": 8.21, "volume": 344341.0}, {"date": "2024-12-13", "close": 7.7, "volume": 425415.0}, {"date": "2024-12-16", "close": 7.74, "volume": 529026.0}, {"date": "2024-12-17", "close": 7.71, "volume": 427120.0}, {"date": "2024-12-18", "close": 7.07, "volume": 669793.0}, {"date": "2024-12-19", "close": 6.92, "volume": 773468.0}, {"date": "2024-12-20", "close": 7.23, "volume": 1343968.0}, {"date": "2024-12-23", "close": 7.18, "volume": 292809.0}, {"date": "2024-12-24", "close": 7.8, "volume": 394728.0}, {"date": "2024-12-26", "close": 7.94, "volume": 291889.0}, {"date": "2024-12-27", "close": 7.8, "volume": 330217.0}, {"date": "2024-12-30", "close": 7.63, "volume": 274957.0}, {"date": "2024-12-31", "close": 7.55, "volume": 220313.0}, {"date": "2025-01-02", "close": 7.98, "volume": 384342.0}, {"date": "2025-01-03", "close": 7.99, "volume": 250152.0}, {"date": "2025-01-06", "close": 7.3, "volume": 746013.0}, {"date": "2025-01-07", "close": 7.19, "volume": 525594.0}, {"date": "2025-01-08", "close": 6.98, "volume": 643770.0}, {"date": "2025-01-10", "close": 7.27, "volume": 744470.0}, {"date": "2025-01-13", "close": 6.86, "volume": 674623.0}, {"date": "2025-01-14", "close": 6.83, "volume": 722625.0}, {"date": "2025-01-15", "close": 6.82, "volume": 497307.0}, {"date": "2025-01-16", "close": 6.89, "volume": 542488.0}, {"date": "2025-01-17", "close": 6.71, "volume": 363684.0}, {"date": "2025-01-21", "close": 6.58, "volume": 498437.0}, {"date": "2025-01-22", "close": 6.35, "volume": 597049.0}, {"date": "2025-01-23", "close": 6.26, "volume": 820131.0}, {"date": "2025-01-24", "close": 6.38, "volume": 821569.0}, {"date": "2025-01-27", "close": 6.35, "volume": 592126.0}, {"date": "2025-01-28", "close": 6.14, "volume": 429633.0}, {"date": "2025-01-29", "close": 6.05, "volume": 1220009.0}, {"date": "2025-01-30", "close": 6.02, "volume": 689380.0}, {"date": "2025-01-31", "close": 5.92, "volume": 569378.0}, {"date": "2025-02-03", "close": 5.95, "volume": 557976.0}, {"date": "2025-02-04", "close": 6.1, "volume": 488547.0}, {"date": "2025-02-05", "close": 5.9, "volume": 656711.0}, {"date": "2025-02-06", "close": 5.94, "volume": 383636.0}, {"date": "2025-02-07", "close": 5.91, "volume": 569502.0}, {"date": "2025-02-10", "close": 6.23, "volume": 597534.0}, {"date": "2025-02-11", "close": 5.91, "volume": 524439.0}, {"date": "2025-02-12", "close": 6.21, "volume": 1756772.0}, {"date": "2025-02-13", "close": 5.98, "volume": 833682.0}, {"date": "2025-02-14", "close": 6.25, "volume": 799682.0}, {"date": "2025-02-18", "close": 6.18, "volume": 813773.0}, {"date": "2025-02-19", "close": 6.41, "volume": 615387.0}, {"date": "2025-02-20", "close": 6.52, "volume": 964703.0}, {"date": "2025-02-21", "close": 6.37, "volume": 1301063.0}, {"date": "2025-02-24", "close": 6.37, "volume": 981983.0}, {"date": "2025-02-25", "close": 5.86, "volume": 651035.0}, {"date": "2025-02-26", "close": 6.1, "volume": 544650.0}, {"date": "2025-02-27", "close": 5.83, "volume": 996137.0}, {"date": "2025-02-28", "close": 6.21, "volume": 801745.0}, {"date": "2025-03-03", "close": 5.71, "volume": 977041.0}, {"date": "2025-03-04", "close": 5.41, "volume": 900551.0}, {"date": "2025-03-05", "close": 5.96, "volume": 1048206.0}, {"date": "2025-03-06", "close": 5.84, "volume": 803401.0}, {"date": "2025-03-07", "close": 5.78, "volume": 746356.0}, {"date": "2025-03-10", "close": 5.57, "volume": 897280.0}, {"date": "2025-03-11", "close": 5.71, "volume": 887016.0}, {"date": "2025-03-12", "close": 5.81, "volume": 503418.0}, {"date": "2025-03-13", "close": 5.8, "volume": 757134.0}, {"date": "2025-03-14", "close": 6.05, "volume": 630070.0}, {"date": "2025-03-17", "close": 6.36, "volume": 1041303.0}, {"date": "2025-03-18", "close": 6.2, "volume": 623742.0}, {"date": "2025-03-19", "close": 6.27, "volume": 700401.0}, {"date": "2025-03-20", "close": 6.33, "volume": 563084.0}, {"date": "2025-03-21", "close": 6.98, "volume": 1841032.0}, {"date": "2025-03-24", "close": 6.76, "volume": 1408965.0}, {"date": "2025-03-25", "close": 6.8, "volume": 552478.0}, {"date": "2025-03-26", "close": 6.89, "volume": 953484.0}, {"date": "2025-03-27", "close": 6.81, "volume": 699854.0}, {"date": "2025-03-28", "close": 6.34, "volume": 900997.0}, {"date": "2025-03-31", "close": 5.81, "volume": 871281.0}, {"date": "2025-04-01", "close": 5.66, "volume": 737964.0}, {"date": "2025-04-02", "close": 5.75, "volume": 617744.0}, {"date": "2025-04-03", "close": 5.29, "volume": 655768.0}, {"date": "2025-04-04", "close": 4.74, "volume": 1188216.0}, {"date": "2025-04-07", "close": 5.17, "volume": 1061100.0}, {"date": "2025-04-08", "close": 4.81, "volume": 1740249.0}, {"date": "2025-04-09", "close": 5.62, "volume": 1796778.0}, {"date": "2025-04-10", "close": 5.0, "volume": 1136938.0}, {"date": "2025-04-11", "close": 5.36, "volume": 692753.0}, {"date": "2025-04-14", "close": 5.05, "volume": 1051482.0}, {"date": "2025-04-15", "close": 6.48, "volume": 3858466.0}, {"date": "2025-04-16", "close": 6.42, "volume": 1495697.0}, {"date": "2025-04-17", "close": 6.1, "volume": 1039096.0}, {"date": "2025-04-21", "close": 6.06, "volume": 529251.0}, {"date": "2025-04-22", "close": 6.16, "volume": 466577.0}, {"date": "2025-04-23", "close": 6.35, "volume": 659146.0}, {"date": "2025-04-24", "close": 6.74, "volume": 528496.0}, {"date": "2025-04-25", "close": 6.55, "volume": 933913.0}, {"date": "2025-04-28", "close": 6.59, "volume": 425598.0}, {"date": "2025-04-29", "close": 6.56, "volume": 455318.0}, {"date": "2025-04-30", "close": 6.3, "volume": 547367.0}, {"date": "2025-05-01", "close": 6.16, "volume": 642842.0}, {"date": "2025-05-02", "close": 6.33, "volume": 560941.0}, {"date": "2025-05-05", "close": 6.06, "volume": 526688.0}, {"date": "2025-05-06", "close": 6.16, "volume": 511689.0}, {"date": "2025-05-07", "close": 6.32, "volume": 596632.0}, {"date": "2025-05-08", "close": 6.44, "volume": 860033.0}, {"date": "2025-05-09", "close": 6.71, "volume": 800329.0}, {"date": "2025-05-12", "close": 6.73, "volume": 902189.0}, {"date": "2025-05-13", "close": 6.8, "volume": 856245.0}, {"date": "2025-05-14", "close": 6.8, "volume": 554353.0}, {"date": "2025-05-15", "close": 6.85, "volume": 599761.0}, {"date": "2025-05-16", "close": 6.84, "volume": 2296614.0}, {"date": "2025-05-19", "close": 6.75, "volume": 495027.0}, {"date": "2025-05-20", "close": 6.81, "volume": 368733.0}, {"date": "2025-05-21", "close": 6.7, "volume": 410941.0}, {"date": "2025-05-22", "close": 6.71, "volume": 617884.0}, {"date": "2025-05-23", "close": 6.94, "volume": 725612.0}, {"date": "2025-05-27", "close": 7.36, "volume": 842928.0}, {"date": "2025-05-28", "close": 7.24, "volume": 437683.0}, {"date": "2025-05-29", "close": 7.26, "volume": 465153.0}, {"date": "2025-05-30", "close": 7.35, "volume": 1017388.0}, {"date": "2025-06-02", "close": 7.55, "volume": 953172.0}, {"date": "2025-06-03", "close": 7.85, "volume": 948647.0}, {"date": "2025-06-04", "close": 7.67, "volume": 650267.0}, {"date": "2025-06-05", "close": 7.8, "volume": 668396.0}, {"date": "2025-06-06", "close": 7.93, "volume": 454016.0}, {"date": "2025-06-09", "close": 8.27, "volume": 560851.0}, {"date": "2025-06-10", "close": 8.11, "volume": 409114.0}, {"date": "2025-06-11", "close": 8.19, "volume": 536034.0}, {"date": "2025-06-12", "close": 8.02, "volume": 447651.0}, {"date": "2025-06-13", "close": 7.91, "volume": 367177.0}, {"date": "2025-06-16", "close": 8.1, "volume": 569400.0}, {"date": "2025-06-17", "close": 8.04, "volume": 845343.0}, {"date": "2025-06-18", "close": 8.52, "volume": 681916.0}, {"date": "2025-06-20", "close": 7.86, "volume": 904645.0}, {"date": "2025-06-23", "close": 8.24, "volume": 1103678.0}, {"date": "2025-06-24", "close": 8.44, "volume": 644635.0}, {"date": "2025-06-25", "close": 9.17, "volume": 1637452.0}, {"date": "2025-06-26", "close": 9.91, "volume": 1835396.0}, {"date": "2025-06-27", "close": 9.65, "volume": 2324625.0}, {"date": "2025-06-30", "close": 9.07, "volume": 976474.0}, {"date": "2025-07-01", "close": 9.02, "volume": 539958.0}, {"date": "2025-07-02", "close": 9.24, "volume": 831214.0}, {"date": "2025-07-03", "close": 9.36, "volume": 389987.0}, {"date": "2025-07-07", "close": 9.27, "volume": 757609.0}, {"date": "2025-07-08", "close": 9.75, "volume": 1552714.0}, {"date": "2025-07-09", "close": 9.59, "volume": 1718982.0}, {"date": "2025-07-10", "close": 10.25, "volume": 2081966.0}, {"date": "2025-07-11", "close": 10.39, "volume": 1653990.0}, {"date": "2025-07-14", "close": 10.0, "volume": 1810124.0}, {"date": "2025-07-15", "close": 10.18, "volume": 2532237.0}, {"date": "2025-07-16", "close": 11.4, "volume": 3509143.0}, {"date": "2025-07-17", "close": 11.22, "volume": 1428527.0}, {"date": "2025-07-18", "close": 11.32, "volume": 1708760.0}, {"date": "2025-07-21", "close": 11.41, "volume": 2992860.0}, {"date": "2025-07-22", "close": 11.85, "volume": 1406587.0}, {"date": "2025-07-23", "close": 11.91, "volume": 1578718.0}, {"date": "2025-07-24", "close": 11.53, "volume": 1070776.0}, {"date": "2025-07-25", "close": 11.63, "volume": 604879.0}, {"date": "2025-07-28", "close": 11.6, "volume": 3260800.0}, {"date": "2025-07-29", "close": 11.1, "volume": 2025340.0}, {"date": "2025-07-30", "close": 9.25, "volume": 2753951.0}, {"date": "2025-07-31", "close": 9.56, "volume": 2322628.0}, {"date": "2025-08-01", "close": 9.59, "volume": 943852.0}, {"date": "2025-08-04", "close": 9.86, "volume": 990359.0}, {"date": "2025-08-05", "close": 9.72, "volume": 1194141.0}, {"date": "2025-08-06", "close": 9.58, "volume": 659510.0}, {"date": "2025-08-07", "close": 9.74, "volume": 778819.0}, {"date": "2025-08-08", "close": 10.14, "volume": 1139562.0}, {"date": "2025-08-11", "close": 9.82, "volume": 763493.0}, {"date": "2025-08-12", "close": 10.04, "volume": 987469.0}, {"date": "2025-08-13", "close": 10.2, "volume": 1008671.0}, {"date": "2025-08-14", "close": 9.88, "volume": 806042.0}, {"date": "2025-08-15", "close": 9.61, "volume": 617792.0}, {"date": "2025-08-18", "close": 9.31, "volume": 697317.0}, {"date": "2025-08-19", "close": 9.27, "volume": 614650.0}, {"date": "2025-08-20", "close": 9.0, "volume": 924462.0}, {"date": "2025-08-21", "close": 8.98, "volume": 865448.0}, {"date": "2025-08-22", "close": 9.25, "volume": 1756687.0}, {"date": "2025-08-25", "close": 9.1, "volume": 684639.0}, {"date": "2025-08-26", "close": 9.01, "volume": 967901.0}, {"date": "2025-08-27", "close": 8.92, "volume": 786726.0}, {"date": "2025-08-28", "close": 8.89, "volume": 916248.0}, {"date": "2025-08-29", "close": 8.92, "volume": 872538.0}, {"date": "2025-09-02", "close": 8.64, "volume": 881924.0}, {"date": "2025-09-03", "close": 8.7, "volume": 809431.0}, {"date": "2025-09-04", "close": 8.87, "volume": 596767.0}, {"date": "2025-09-05", "close": 8.92, "volume": 779857.0}, {"date": "2025-09-08", "close": 8.87, "volume": 765411.0}, {"date": "2025-09-09", "close": 8.9, "volume": 1480455.0}, {"date": "2025-09-10", "close": 8.79, "volume": 1318520.0}, {"date": "2025-09-11", "close": 8.83, "volume": 683034.0}, {"date": "2025-09-12", "close": 8.56, "volume": 871844.0}, {"date": "2025-09-15", "close": 8.95, "volume": 1243769.0}, {"date": "2025-09-16", "close": 9.11, "volume": 1734887.0}, {"date": "2025-09-17", "close": 9.02, "volume": 2108256.0}, {"date": "2025-09-18", "close": 9.31, "volume": 1067313.0}, {"date": "2025-09-19", "close": 9.5, "volume": 3674398.0}, {"date": "2025-09-22", "close": 9.45, "volume": 1373961.0}, {"date": "2025-09-23", "close": 10.05, "volume": 2323249.0}, {"date": "2025-09-24", "close": 10.84, "volume": 2779947.0}, {"date": "2025-09-25", "close": 11.47, "volume": 2722562.0}, {"date": "2025-09-26", "close": 11.99, "volume": 2485882.0}, {"date": "2025-09-29", "close": 11.76, "volume": 1571979.0}, {"date": "2025-09-30", "close": 12.55, "volume": 2424631.0}, {"date": "2025-10-01", "close": 12.21, "volume": 1442697.0}, {"date": "2025-10-02", "close": 12.28, "volume": 918056.0}, {"date": "2025-10-03", "close": 12.44, "volume": 1721566.0}, {"date": "2025-10-06", "close": 12.19, "volume": 1491122.0}, {"date": "2025-10-07", "close": 12.83, "volume": 2801861.0}, {"date": "2025-10-08", "close": 14.45, "volume": 6658619.0}, {"date": "2025-10-09", "close": 14.94, "volume": 4840894.0}, {"date": "2025-10-10", "close": 14.41, "volume": 2999292.0}, {"date": "2025-10-13", "close": 15.97, "volume": 2791091.0}, {"date": "2025-10-14", "close": 16.64, "volume": 2743445.0}, {"date": "2025-10-15", "close": 16.99, "volume": 3837227.0}, {"date": "2025-10-16", "close": 16.1, "volume": 2872106.0}, {"date": "2025-10-17", "close": 15.19, "volume": 3335812.0}, {"date": "2025-10-20", "close": 16.75, "volume": 2045591.0}, {"date": "2025-10-21", "close": 15.76, "volume": 1161091.0}, {"date": "2025-10-22", "close": 15.29, "volume": 5616335.0}, {"date": "2025-10-23", "close": 15.86, "volume": 2960715.0}, {"date": "2025-10-24", "close": 15.88, "volume": 1349696.0}, {"date": "2025-10-27", "close": 15.25, "volume": 1892433.0}, {"date": "2025-10-28", "close": 14.54, "volume": 1855675.0}, {"date": "2025-10-29", "close": 14.01, "volume": 2039638.0}, {"date": "2025-10-30", "close": 14.36, "volume": 1687612.0}, {"date": "2025-10-31", "close": 14.79, "volume": 4704746.0}, {"date": "2025-11-03", "close": 13.43, "volume": 2124862.0}, {"date": "2025-11-04", "close": 12.59, "volume": 1876421.0}, {"date": "2025-11-05", "close": 13.0, "volume": 1220265.0}, {"date": "2025-11-06", "close": 12.59, "volume": 1895402.0}, {"date": "2025-11-07", "close": 12.35, "volume": 1946007.0}, {"date": "2025-11-10", "close": 13.15, "volume": 2536754.0}, {"date": "2025-11-11", "close": 12.73, "volume": 1708985.0}, {"date": "2025-11-12", "close": 13.42, "volume": 2843486.0}, {"date": "2025-11-13", "close": 12.96, "volume": 2346549.0}, {"date": "2025-11-14", "close": 12.87, "volume": 1470859.0}, {"date": "2025-11-17", "close": 12.21, "volume": 1572740.0}, {"date": "2025-11-18", "close": 11.91, "volume": 1344965.0}, {"date": "2025-11-19", "close": 12.76, "volume": 1678291.0}, {"date": "2025-11-20", "close": 12.15, "volume": 1760141.0}, {"date": "2025-11-21", "close": 11.67, "volume": 4481823.0}, {"date": "2025-11-24", "close": 12.18, "volume": 2373790.0}, {"date": "2025-11-25", "close": 12.45, "volume": 1716535.0}, {"date": "2025-11-26", "close": 12.96, "volume": 2514626.0}, {"date": "2025-11-28", "close": 14.31, "volume": 2134599.0}, {"date": "2025-12-01", "close": 12.84, "volume": 2859128.0}, {"date": "2025-12-02", "close": 13.18, "volume": 1910416.0}, {"date": "2025-12-03", "close": 14.87, "volume": 4275731.0}, {"date": "2025-12-04", "close": 15.28, "volume": 2194385.0}, {"date": "2025-12-05", "close": 14.91, "volume": 3076985.0}, {"date": "2025-12-08", "close": 14.78, "volume": 1139779.0}, {"date": "2025-12-09", "close": 15.41, "volume": 1410140.0}, {"date": "2025-12-10", "close": 15.43, "volume": 1261042.0}, {"date": "2025-12-11", "close": 15.91, "volume": 1754323.0}, {"date": "2025-12-12", "close": 14.88, "volume": 1396727.0}, {"date": "2025-12-15", "close": 15.05, "volume": 1470108.0}, {"date": "2025-12-16", "close": 14.27, "volume": 1616943.0}, {"date": "2025-12-17", "close": 13.94, "volume": 1126919.0}, {"date": "2025-12-18", "close": 14.46, "volume": 927345.0}, {"date": "2025-12-19", "close": 15.56, "volume": 5139907.0}, {"date": "2025-12-22", "close": 16.17, "volume": 1099556.0}, {"date": "2025-12-23", "close": 16.45, "volume": 1099616.0}, {"date": "2025-12-24", "close": 16.74, "volume": 1165947.0}, {"date": "2025-12-26", "close": 16.85, "volume": 1299834.0}, {"date": "2025-12-29", "close": 16.06, "volume": 2006035.0}, {"date": "2025-12-30", "close": 16.14, "volume": 1364642.0}, {"date": "2025-12-31", "close": 15.98, "volume": 1819923.0}, {"date": "2026-01-02", "close": 16.35, "volume": 881660.0}, {"date": "2026-01-05", "close": 16.17, "volume": 1904626.0}, {"date": "2026-01-06", "close": 16.95, "volume": 2164345.0}, {"date": "2026-01-07", "close": 16.66, "volume": 2056551.0}, {"date": "2026-01-08", "close": 16.49, "volume": 2030068.0}, {"date": "2026-01-09", "close": 16.75, "volume": 1323579.0}, {"date": "2026-01-12", "close": 18.01, "volume": 1981022.0}, {"date": "2026-01-13", "close": 17.36, "volume": 1780753.0}, {"date": "2026-01-14", "close": 18.14, "volume": 1925210.0}, {"date": "2026-01-15", "close": 17.81, "volume": 2180202.0}, {"date": "2026-01-16", "close": 17.5, "volume": 1802389.0}, {"date": "2026-01-20", "close": 17.98, "volume": 2357720.0}, {"date": "2026-01-21", "close": 17.95, "volume": 1144757.0}, {"date": "2026-01-22", "close": 19.11, "volume": 3057179.0}, {"date": "2026-01-23", "close": 19.86, "volume": 2223343.0}, {"date": "2026-01-26", "close": 18.91, "volume": 2750748.0}, {"date": "2026-01-27", "close": 19.32, "volume": 1773670.0}, {"date": "2026-01-28", "close": 19.44, "volume": 1434979.0}, {"date": "2026-01-29", "close": 19.92, "volume": 2726445.0}, {"date": "2026-01-30", "close": 17.09, "volume": 2943099.0}, {"date": "2026-02-02", "close": 18.43, "volume": 2532231.0}, {"date": "2026-02-03", "close": 19.84, "volume": 2356836.0}, {"date": "2026-02-04", "close": 18.87, "volume": 2331271.0}, {"date": "2026-02-05", "close": 16.47, "volume": 2028158.0}, {"date": "2026-02-06", "close": 17.17, "volume": 1746110.0}, {"date": "2026-02-09", "close": 17.98, "volume": 1303333.0}, {"date": "2026-02-10", "close": 17.97, "volume": 1204028.0}, {"date": "2026-02-11", "close": 17.35, "volume": 1564039.0}, {"date": "2026-02-12", "close": 15.95, "volume": 2178588.0}, {"date": "2026-02-13", "close": 15.79, "volume": 3256874.0}, {"date": "2026-02-17", "close": 15.44, "volume": 1577826.0}, {"date": "2026-02-18", "close": 15.58, "volume": 1046098.0}, {"date": "2026-02-19", "close": 15.36, "volume": 1431426.0}, {"date": "2026-02-20", "close": 14.92, "volume": 2368975.0}, {"date": "2026-02-23", "close": 15.57, "volume": 2210550.0}, {"date": "2026-02-24", "close": 16.36, "volume": 1648714.0}, {"date": "2026-02-25", "close": 16.41, "volume": 1669110.0}, {"date": "2026-02-26", "close": 16.7, "volume": 1157853.0}, {"date": "2026-02-27", "close": 17.19, "volume": 1988808.0}, {"date": "2026-03-02", "close": 16.85, "volume": 2171978.0}, {"date": "2026-03-03", "close": 15.6, "volume": 1523008.0}, {"date": "2026-03-04", "close": 15.66, "volume": 1452717.0}, {"date": "2026-03-05", "close": 13.64, "volume": 2400831.0}, {"date": "2026-03-06", "close": 13.13, "volume": 2340357.0}, {"date": "2026-03-09", "close": 13.28, "volume": 2253638.0}, {"date": "2026-03-10", "close": 13.86, "volume": 1479324.0}, {"date": "2026-03-11", "close": 14.02, "volume": 1381655.0}, {"date": "2026-03-12", "close": 12.92, "volume": 1356936.0}, {"date": "2026-03-13", "close": 12.34, "volume": 2650369.0}, {"date": "2026-03-16", "close": 12.58, "volume": 1325765.0}, {"date": "2026-03-17", "close": 12.38, "volume": 1426110.0}, {"date": "2026-03-18", "close": 12.01, "volume": 2668358.0}, {"date": "2026-03-19", "close": 11.37, "volume": 4431184.0}, {"date": "2026-03-20", "close": 11.29, "volume": 5587964.0}, {"date": "2026-03-23", "close": 11.31, "volume": 2110060.0}, {"date": "2026-03-24", "close": 11.09, "volume": 2305201.0}, {"date": "2026-03-25", "close": 11.16, "volume": 4932640.0}, {"date": "2026-03-26", "close": 10.8, "volume": 3647301.0}, {"date": "2026-03-27", "close": 10.87, "volume": 2029954.0}, {"date": "2026-03-30", "close": 10.77, "volume": 2210233.0}, {"date": "2026-03-31", "close": 11.82, "volume": 2556127.0}, {"date": "2026-04-01", "close": 12.21, "volume": 2193472.0}, {"date": "2026-04-02", "close": 12.19, "volume": 1241422.0}, {"date": "2026-04-06", "close": 12.23, "volume": 1115953.0}, {"date": "2026-04-07", "close": 11.81, "volume": 1804706.0}, {"date": "2026-04-08", "close": 13.13, "volume": 3435475.0}, {"date": "2026-04-09", "close": 12.87, "volume": 1591688.0}, {"date": "2026-04-10", "close": 13.44, "volume": 1990818.0}, {"date": "2026-04-13", "close": 13.5, "volume": 1547477.0}, {"date": "2026-04-14", "close": 14.39, "volume": 2307991.0}, {"date": "2026-04-15", "close": 14.78, "volume": 1678886.0}, {"date": "2026-04-16", "close": 14.97, "volume": 1767290.0}, {"date": "2026-04-17", "close": 15.4, "volume": 2921248.0}, {"date": "2026-04-20", "close": 15.39, "volume": 2627795.0}, {"date": "2026-04-21", "close": 14.38, "volume": 1835398.0}, {"date": "2026-04-22", "close": 15.15, "volume": 1556214.0}, {"date": "2026-04-23", "close": 13.58, "volume": 2224177.0}, {"date": "2026-04-24", "close": 13.64, "volume": 1472548.0}, {"date": "2026-04-27", "close": 13.86, "volume": 1369688.0}, {"date": "2026-04-28", "close": 13.14, "volume": 1600725.0}, {"date": "2026-04-29", "close": 12.31, "volume": 1985954.0}, {"date": "2026-04-30", "close": 12.83, "volume": 3355275.0}, {"date": "2026-05-01", "close": 13.09, "volume": 1772197.0}, {"date": "2026-05-04", "close": 12.39, "volume": 1861672.0}, {"date": "2026-05-05", "close": 12.79, "volume": 1426741.0}, {"date": "2026-05-06", "close": 13.64, "volume": 1377623.0}, {"date": "2026-05-07", "close": 13.72, "volume": 1620469.0}, {"date": "2026-05-08", "close": 13.9, "volume": 3053836.0}, {"date": "2026-05-11", "close": 14.88, "volume": 2150007.0}, {"date": "2026-05-12", "close": 14.61, "volume": 2327371.0}, {"date": "2026-05-13", "close": 14.94, "volume": 1684530.0}, {"date": "2026-05-14", "close": 13.8, "volume": 1746937.0}, {"date": "2026-05-15", "close": 12.76, "volume": 2619209.0}, {"date": "2026-05-18", "close": 12.22, "volume": 1496019.0}, {"date": "2026-05-19", "close": 11.61, "volume": 1559587.0}, {"date": "2026-05-20", "close": 12.13, "volume": 2402304.0}, {"date": "2026-05-21", "close": 12.26, "volume": 1086190.0}, {"date": "2026-05-22", "close": 11.8, "volume": 1356329.0}, {"date": "2026-05-26", "close": 13.01, "volume": 2390603.0}, {"date": "2026-05-27", "close": 13.04, "volume": 964519.0}, {"date": "2026-05-28", "close": 13.72, "volume": 1781954.0}, {"date": "2026-05-29", "close": 13.46, "volume": 3235085.0}, {"date": "2026-06-01", "close": 13.69, "volume": 2149604.0}, {"date": "2026-06-02", "close": 14.26, "volume": 2054381.0}, {"date": "2026-06-03", "close": 13.36, "volume": 1694438.0}, {"date": "2026-06-04", "close": 13.46, "volume": 1377244.0}, {"date": "2026-06-05", "close": 11.49, "volume": 2368992.0}, {"date": "2026-06-08", "close": 11.28, "volume": 1945301.0}, {"date": "2026-06-09", "close": 10.78, "volume": 2454370.0}, {"date": "2026-06-10", "close": 10.12, "volume": 2941539.0}, {"date": "2026-06-11", "close": 10.82, "volume": 1937456.0}, {"date": "2026-06-12", "close": 11.03, "volume": 2226964.0}, {"date": "2026-06-15", "close": 11.39, "volume": 2596781.0}, {"date": "2026-06-16", "close": 11.53, "volume": 2109326.0}, {"date": "2026-06-17", "close": 11.45, "volume": 2340004.0}, {"date": "2026-06-18", "close": 11.4, "volume": 5318796.0}, {"date": "2026-06-22", "close": 11.12, "volume": 1794194.0}, {"date": "2026-06-23", "close": 10.07, "volume": 2610720.0}, {"date": "2026-06-24", "close": 9.39, "volume": 4099201.0}, {"date": "2026-06-25", "close": 9.35, "volume": 2163978.0}, {"date": "2026-06-26", "close": 9.18, "volume": 5619343.0}, {"date": "2026-06-29", "close": 9.37, "volume": 2369178.0}, {"date": "2026-06-30", "close": 9.61, "volume": 2282303.0}, {"date": "2026-07-01", "close": 9.42, "volume": 1862473.0}, {"date": "2026-07-02", "close": 9.51, "volume": 1609783.0}, {"date": "2026-07-06", "close": 9.51, "volume": 2061759.0}, {"date": "2026-07-07", "close": 9.14, "volume": 2188807.0}, {"date": "2026-07-08", "close": 8.87, "volume": 2355103.0}, {"date": "2026-07-09", "close": 9.05, "volume": 1752140.0}, {"date": "2026-07-10", "close": 9.13, "volume": 1620482.0}, {"date": "2026-07-13", "close": 8.83, "volume": 1797638.0}, {"date": "2026-07-14", "close": 9.17, "volume": 1634664.0}, {"date": "2026-07-15", "close": 8.65, "volume": 2098186.0}, {"date": "2026-07-16", "close": 8.26, "volume": 2336671.0}, {"date": "2026-07-17", "close": 8.13, "volume": 2503808.0}, {"date": "2026-07-20", "close": 8.08, "volume": 2286622.0}, {"date": "2026-07-21", "close": 9.39, "volume": 4143920.0}, {"date": "2026-07-22", "close": 9.14, "volume": 3193145.0}, {"date": "2026-07-23", "close": 9.06, "volume": 1721734.0}, {"date": "2026-07-24", "close": 9.06, "volume": 2020155.0}], "refreshing": true}