{"ticker": "IMSR", "overview": {"cik": "2019804", "ticker": "IMSR", "name": "Terrestrial Energy Inc. /DE/", "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "sic": "3443", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0002019804-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432264", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427979", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-427975", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423068", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421089", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420002", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0002019804-26-000027", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001104659-26-093776", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328808", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328703", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0002019804-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0002019804-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318233", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001193125-26-318156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0002019804-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0002019804-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073471", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001960", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-05", "title": "Form POS AM", "accession": "0001104659-26-071014", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-19", "title": "Employee share plan", "accession": "0001104659-26-063860", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "Form 424B3", "accession": "0001104659-26-061280", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "Form 424B3", "accession": "0001104659-26-061279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061234", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 112279.3, "sell_n": 0, "sell_sum": 0, "net": 112279.3, "insiders": 3, "first_date": "2026-10-09", "last_date": "2026-10-14"}, "metrics": {"ticker": "IMSR", "has_prices": true, "as_of": "2026-10-14", "last": 2.94, "prev_close": 3.11, "change": -0.16999999999999993, "change_pct": -0.054662379421221846, "session_volume": 1885295.0, "vwap_5": 3.1486009673113573, "vwap_20": 3.811894733126147, "vwap_60": 4.696656139312525, "vwap_250": 8.685593274339707, "high_52w": 15.53, "low_52w": 2.94, "avg_volume_20": 1623863.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-440015", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Simon Irish", "who_key": "Irish Simon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "CEO files routine paperwork on IMSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2091865/000119312526440015/0001193125-26-440015-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001193125-26-432264", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Simon Irish", "who_key": "Irish Simon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "CEO files routine paperwork on IMSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2091865/000119312526432264/0001193125-26-432264-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001193125-26-427979", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "David Woodward Williams", "who_key": "Williams David Woodward", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "C-suite exec files routine paperwork on IMSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2161474/000119312526427979/0001193125-26-427979-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "0001193125-26-423068", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Charles G. Pardee", "who_key": "Pardee Charles G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22125.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "3 insiders pile into IMSR", "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526423068/0001193125-26-423068-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001193125-26-421089", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Simon Irish", "who_key": "Irish Simon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50818.3, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "Chief exec picks up $51K of IMSR", "source_url": "https://www.sec.gov/Archives/edgar/data/2091865/000119312526421089/0001193125-26-421089-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "0001193125-26-420002", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Frederick W. Buckman", "who_key": "BUCKMAN FREDERICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39336.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "Board member picks up $39K of IMSR", "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526420002/0001193125-26-420002-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001193125-26-328808", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Pamela Beth Cowan", "who_key": "Cowan Pamela Beth", "role": "EVP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "Insider files routine paperwork on IMSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526328808/0001193125-26-328808-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}, {"id": "0001193125-26-318233", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Kathryn Ann McCarthy", "who_key": "McCarthy Kathryn Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "Director files routine paperwork on IMSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526318233/0001193125-26-318233-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}], "recent_buys": [{"id": "0001193125-26-423068", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Charles G. Pardee", "who_key": "Pardee Charles G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22125.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "3 insiders pile into IMSR", "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526423068/0001193125-26-423068-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001193125-26-421089", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Simon Irish", "who_key": "Irish Simon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50818.3, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "Chief exec picks up $51K of IMSR", "source_url": "https://www.sec.gov/Archives/edgar/data/2091865/000119312526421089/0001193125-26-421089-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "0001193125-26-420002", "src": "INSIDERS", "ticker": "IMSR", "cik": "2019804", "company": "Terrestrial Energy Inc. /DE/", "company_raw": "Terrestrial Energy Inc. /DE/", "who": "Frederick W. Buckman", "who_key": "BUCKMAN FREDERICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39336.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Plate Work (Boiler Shops)", "country": "United States", "headline": "Board member picks up $39K of IMSR", "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526420002/0001193125-26-420002-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Terrestrial Energy Inc. - Warrant", "new_value": "Terrestrial Energy Inc. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002019804", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002019804", "applied": 1, "detected_at": "2026-10-25T10:19:54.307012"}]}, "key_people": [{"who": "Simon Irish", "who_key": "Irish Simon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 50818.3, "sold": 0, "net": 50818.3, "trades": 1, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 50818.3, "date": "2026-10-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2091865/000119312526421089/0001193125-26-421089-index.htm"}], "latest": {"action": "BUY", "amount": 50818.3, "date": "2026-10-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2091865/000119312526421089/0001193125-26-421089-index.htm"}}, {"who": "Frederick W. Buckman", "who_key": "BUCKMAN FREDERICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39336.0, "sold": 0, "net": 39336.0, "trades": 1, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 39336.0, "date": "2026-10-09", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526420002/0001193125-26-420002-index.htm"}], "latest": {"action": "BUY", "amount": 39336.0, "date": "2026-10-09", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526420002/0001193125-26-420002-index.htm"}}, {"who": "Charles G. Pardee", "who_key": "Pardee Charles G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22125.0, "sold": 0, "net": 22125.0, "trades": 1, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 22125.0, "date": "2026-10-14", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526423068/0001193125-26-423068-index.htm"}], "latest": {"action": "BUY", "amount": 22125.0, "date": "2026-10-14", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2019804/000119312526423068/0001193125-26-423068-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 39336.0}, {"date": "2026-10-13", "net": 50818.3}, {"date": "2026-10-14", "net": 22125.0}], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0002019804-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432264", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427979", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-427975", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423068", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421089", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420002", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0002019804-26-000027", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001104659-26-093776", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328808", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328703", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0002019804-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0002019804-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318233", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001193125-26-318156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0002019804-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0002019804-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073471", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001960", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-05", "title": "Form POS AM", "accession": "0001104659-26-071014", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-19", "title": "Employee share plan", "accession": "0001104659-26-063860", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "Form 424B3", "accession": "0001104659-26-061280", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-14", "title": "Form 424B3", "accession": "0001104659-26-061279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061234", "price_sensitive": true}], "performance": {"ticker": "IMSR", "has_prices": true, "summary": {"n": 3, "avg": -0.05277363866886255, "win_rate": 0.0, "best": 0.0, "worst": -0.10365853658536582, "as_of": "2026-10-14"}, "buys": [{"who": "Pardee Charles G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22125.0, "date": "2026-10-14", "score": 46.4, "ref_price": 2.94, "return": 0.0}, {"who": "Irish Simon", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50818.3, "date": "2026-10-13", "score": 45.7, "ref_price": 3.11, "return": -0.054662379421221846}, {"who": "BUCKMAN FREDERICK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39336.0, "date": "2026-10-09", "score": 49.3, "ref_price": 3.28, "return": -0.10365853658536582}]}, "price_series": [{"date": "2024-10-10", "close": 9.97, "volume": 1422010.0}, {"date": "2024-10-11", "close": 9.96, "volume": 252278.0}, {"date": "2024-10-14", "close": 9.9686, "volume": 323.0}, {"date": "2024-10-15", "close": 9.965, "volume": 733654.0}, {"date": "2024-10-16", "close": 9.96, "volume": 54089.0}, {"date": "2024-10-17", "close": 9.97, "volume": 249745.0}, {"date": "2024-10-18", "close": 9.97, "volume": 745093.0}, {"date": "2024-10-21", "close": 9.97, "volume": 859762.0}, {"date": "2024-10-22", "close": 9.97, "volume": 485752.0}, {"date": "2024-10-23", "close": 9.975, "volume": 865543.0}, {"date": "2024-10-24", "close": 9.97, "volume": 11015.0}, {"date": "2024-10-25", "close": 9.97, "volume": 59106.0}, {"date": "2024-10-28", "close": 9.98, "volume": 378.0}, {"date": "2024-10-29", "close": 10.01, "volume": 164524.0}, {"date": "2024-10-30", "close": 10.0, "volume": 490270.0}, {"date": "2024-10-31", "close": 9.98, "volume": 1501.0}, {"date": "2024-11-01", "close": 9.99, "volume": 4122.0}, {"date": "2024-11-04", "close": 9.99, "volume": 19663.0}, {"date": "2024-11-05", "close": 9.98, "volume": 122904.0}, {"date": "2024-11-06", "close": 10.0, "volume": 482181.0}, {"date": "2024-11-07", "close": 10.01, "volume": 1311.0}, {"date": "2024-11-08", "close": 10.0, "volume": 2678.0}, {"date": "2024-11-11", "close": 10.01, "volume": 11687.0}, {"date": "2024-11-12", "close": 10.0, "volume": 18601.0}, {"date": "2024-11-13", "close": 10.01, "volume": 126702.0}, {"date": "2024-11-14", "close": 10.01, "volume": 3934.0}, {"date": "2024-11-15", "close": 10.01, "volume": 2282.0}, {"date": "2024-11-18", "close": 10.01, "volume": null}, {"date": "2024-11-19", "close": 9.99, "volume": 88875.0}, {"date": "2024-11-20", "close": 10.0, "volume": 1777.0}, {"date": "2024-11-21", "close": 10.0, "volume": 296.0}, {"date": "2024-11-22", "close": 10.0, "volume": 314.0}, {"date": "2024-11-25", "close": 10.0, "volume": 1510.0}, {"date": "2024-11-26", "close": 10.0, "volume": 208.0}, {"date": "2024-11-27", "close": 10.01, "volume": 77193.0}, {"date": "2024-11-29", "close": 10.01, "volume": 5350.0}, {"date": "2024-12-02", "close": 9.9999, "volume": 15565.0}, {"date": "2024-12-03", "close": 10.0, "volume": 54753.0}, {"date": "2024-12-04", "close": 10.0, "volume": null}, {"date": "2024-12-05", "close": 10.01, "volume": 32327.0}, {"date": "2024-12-06", "close": 10.01, "volume": 120488.0}, {"date": "2024-12-09", "close": 10.01, "volume": 2625.0}, {"date": "2024-12-10", "close": 10.01, "volume": null}, {"date": "2024-12-11", "close": 10.02, "volume": 21329.0}, {"date": "2024-12-12", "close": 10.01, "volume": 458.0}, {"date": "2024-12-13", "close": 10.01, "volume": null}, {"date": "2024-12-16", "close": 10.01, "volume": 282.0}, {"date": "2024-12-17", "close": 10.05, "volume": 13159.0}, {"date": "2024-12-18", "close": 10.01, "volume": 225103.0}, {"date": "2024-12-19", "close": 10.02, "volume": 2176.0}, {"date": "2024-12-20", "close": 10.0292, "volume": 203911.0}, {"date": "2024-12-23", "close": 10.02, "volume": 70401.0}, {"date": "2024-12-24", "close": 10.01, "volume": 121.0}, {"date": "2024-12-26", "close": 10.01, "volume": 172.0}, {"date": "2024-12-27", "close": 10.0276, "volume": 3522.0}, {"date": "2024-12-30", "close": 10.01, "volume": 602.0}, {"date": "2024-12-31", "close": 10.02, "volume": 9004.0}, {"date": "2025-01-02", "close": 10.03, "volume": 60714.0}, {"date": "2025-01-03", "close": 10.03, "volume": 265.0}, {"date": "2025-01-06", "close": 10.02, "volume": 2256.0}, {"date": "2025-01-07", "close": 10.03, "volume": 2919.0}, {"date": "2025-01-08", "close": 10.03, "volume": 22608.0}, {"date": "2025-01-10", "close": 10.03, "volume": 324.0}, {"date": "2025-01-13", "close": 10.03, "volume": null}, {"date": "2025-01-14", "close": 10.05, "volume": 17259.0}, {"date": "2025-01-15", "close": 10.05, "volume": null}, {"date": "2025-01-16", "close": 10.05, "volume": 3925.0}, {"date": "2025-01-17", "close": 10.0489, "volume": 475.0}, {"date": "2025-01-21", "close": 10.0489, "volume": null}, {"date": "2025-01-22", "close": 10.05, "volume": 36236.0}, {"date": "2025-01-23", "close": 10.25, "volume": 500.0}, {"date": "2025-01-24", "close": 10.1, "volume": 14723.0}, {"date": "2025-01-27", "close": 10.05, "volume": 836.0}, {"date": "2025-01-28", "close": 10.06, "volume": 2608.0}, {"date": "2025-01-29", "close": 10.0601, "volume": 1055.0}, {"date": "2025-01-30", "close": 10.0624, "volume": 1104.0}, {"date": "2025-01-31", "close": 10.0799, "volume": 1260.0}, {"date": "2025-02-03", "close": 10.08, "volume": 1249.0}, {"date": "2025-02-04", "close": 10.08, "volume": 184.0}, {"date": "2025-02-05", "close": 10.08, "volume": null}, {"date": "2025-02-06", "close": 10.08, "volume": 740.0}, {"date": "2025-02-07", "close": 10.0889, "volume": 11204.0}, {"date": "2025-02-10", "close": 10.11, "volume": 1394.0}, {"date": "2025-02-11", "close": 10.08, "volume": 3326.0}, {"date": "2025-02-12", "close": 10.1, "volume": 51500.0}, {"date": "2025-02-13", "close": 10.1, "volume": 2229.0}, {"date": "2025-02-14", "close": 10.1008, "volume": 1949.0}, {"date": "2025-02-18", "close": 10.1171, "volume": 1339.0}, {"date": "2025-02-19", "close": 10.12, "volume": 1673.0}, {"date": "2025-02-20", "close": 10.11, "volume": 14785.0}, {"date": "2025-02-21", "close": 10.11, "volume": 78408.0}, {"date": "2025-02-24", "close": 10.115, "volume": 2206.0}, {"date": "2025-02-25", "close": 10.13, "volume": 12053.0}, {"date": "2025-02-26", "close": 10.13, "volume": 155.0}, {"date": "2025-02-27", "close": 10.13, "volume": null}, {"date": "2025-02-28", "close": 10.14, "volume": 10413.0}, {"date": "2025-03-03", "close": 10.14, "volume": 157.0}, {"date": "2025-03-04", "close": 10.12, "volume": 2316.0}, {"date": "2025-03-05", "close": 10.15, "volume": 637.0}, {"date": "2025-03-06", "close": 10.16, "volume": 4184.0}, {"date": "2025-03-07", "close": 10.16, "volume": 39330.0}, {"date": "2025-03-10", "close": 10.14, "volume": 3181.0}, {"date": "2025-03-11", "close": 10.15, "volume": 1068.0}, {"date": "2025-03-12", "close": 10.2, "volume": 3250.0}, {"date": "2025-03-13", "close": 10.2, "volume": null}, {"date": "2025-03-14", "close": 10.15, "volume": 876.0}, {"date": "2025-03-17", "close": 10.14, "volume": 872.0}, {"date": "2025-03-18", "close": 10.13, "volume": 2438.0}, {"date": "2025-03-19", "close": 10.2, "volume": 1107.0}, {"date": "2025-03-20", "close": 10.2, "volume": null}, {"date": "2025-03-21", "close": 10.2, "volume": null}, {"date": "2025-03-24", "close": 10.16, "volume": 124.0}, {"date": "2025-03-25", "close": 10.14, "volume": 1417.0}, {"date": "2025-03-26", "close": 10.8, "volume": 6221296.0}, {"date": "2025-03-27", "close": 10.7, "volume": 501285.0}, {"date": "2025-03-28", "close": 10.59, "volume": 107820.0}, {"date": "2025-03-31", "close": 10.52, "volume": 22657.0}, {"date": "2025-04-01", "close": 10.553, "volume": 88735.0}, {"date": "2025-04-02", "close": 10.6, "volume": 53344.0}, {"date": "2025-04-03", "close": 10.5, "volume": 21101.0}, {"date": "2025-04-04", "close": 10.605, "volume": 8997.0}, {"date": "2025-04-07", "close": 10.6, "volume": 138444.0}, {"date": "2025-04-08", "close": 10.6, "volume": 30550.0}, {"date": "2025-04-09", "close": 10.6, "volume": 48469.0}, {"date": "2025-04-10", "close": 10.6, "volume": 62258.0}, {"date": "2025-04-11", "close": 10.74, "volume": 78153.0}, {"date": "2025-04-14", "close": 10.74, "volume": 391444.0}, {"date": "2025-04-15", "close": 10.75, "volume": 92552.0}, {"date": "2025-04-16", "close": 10.715, "volume": 88627.0}, {"date": "2025-04-17", "close": 10.72, "volume": 670.0}, {"date": "2025-04-21", "close": 10.72, "volume": null}, {"date": "2025-04-22", "close": 10.7, "volume": 6416.0}, {"date": "2025-04-23", "close": 10.75, "volume": 164525.0}, {"date": "2025-04-24", "close": 10.83, "volume": 799637.0}, {"date": "2025-04-25", "close": 10.95, "volume": 113016.0}, {"date": "2025-04-28", "close": 10.83, "volume": 239382.0}, {"date": "2025-04-29", "close": 10.85, "volume": 62011.0}, {"date": "2025-04-30", "close": 10.9, "volume": 36839.0}, {"date": "2025-05-01", "close": 10.85, "volume": 99530.0}, {"date": "2025-05-02", "close": 10.825, "volume": 167161.0}, {"date": "2025-05-05", "close": 10.89, "volume": 2618.0}, {"date": "2025-05-06", "close": 10.83, "volume": 136432.0}, {"date": "2025-05-07", "close": 10.88, "volume": 66478.0}, {"date": "2025-05-08", "close": 10.85, "volume": 30611.0}, {"date": "2025-05-09", "close": 10.9, "volume": 137283.0}, {"date": "2025-05-12", "close": 10.915, "volume": 67605.0}, {"date": "2025-05-13", "close": 10.9, "volume": 401136.0}, {"date": "2025-05-14", "close": 11.06, "volume": 376953.0}, {"date": "2025-05-15", "close": 10.99, "volume": 4915.0}, {"date": "2025-05-16", "close": 10.95, "volume": 285889.0}, {"date": "2025-05-19", "close": 10.975, "volume": 26050.0}, {"date": "2025-05-20", "close": 10.87, "volume": 83120.0}, {"date": "2025-05-21", "close": 10.91, "volume": 41353.0}, {"date": "2025-05-22", "close": 10.94, "volume": 140417.0}, {"date": "2025-05-23", "close": 11.75, "volume": 4761482.0}, {"date": "2025-05-27", "close": 11.85, "volume": 868858.0}, {"date": "2025-05-28", "close": 11.895, "volume": 582432.0}, {"date": "2025-05-29", "close": 11.81, "volume": 294624.0}, {"date": "2025-05-30", "close": 11.7, "volume": 596134.0}, {"date": "2025-06-02", "close": 11.78, "volume": 560131.0}, {"date": "2025-06-03", "close": 11.83, "volume": 1329878.0}, {"date": "2025-06-04", "close": 11.68, "volume": 151611.0}, {"date": "2025-06-05", "close": 11.5, "volume": 292467.0}, {"date": "2025-06-06", "close": 11.445, "volume": 788948.0}, {"date": "2025-06-09", "close": 11.49, "volume": 263122.0}, {"date": "2025-06-10", "close": 11.285, "volume": 370917.0}, {"date": "2025-06-11", "close": 11.85, "volume": 1444543.0}, {"date": "2025-06-12", "close": 11.9, "volume": 710462.0}, {"date": "2025-06-13", "close": 11.7, "volume": 238142.0}, {"date": "2025-06-16", "close": 11.8, "volume": 432720.0}, {"date": "2025-06-17", "close": 11.65, "volume": 149709.0}, {"date": "2025-06-18", "close": 11.61, "volume": 177754.0}, {"date": "2025-06-20", "close": 11.65, "volume": 537473.0}, {"date": "2025-06-23", "close": 11.36, "volume": 344350.0}, {"date": "2025-06-24", "close": 11.55, "volume": 763333.0}, {"date": "2025-06-25", "close": 11.18, "volume": 1460594.0}, {"date": "2025-06-26", "close": 11.2, "volume": 334798.0}, {"date": "2025-06-27", "close": 11.19, "volume": 233015.0}, {"date": "2025-06-30", "close": 11.1, "volume": 578488.0}, {"date": "2025-07-01", "close": 11.11, "volume": 92529.0}, {"date": "2025-07-02", "close": 11.11, "volume": 157026.0}, {"date": "2025-07-03", "close": 11.095, "volume": 50632.0}, {"date": "2025-07-07", "close": 11.1, "volume": 279683.0}, {"date": "2025-07-08", "close": 10.9, "volume": 426486.0}, {"date": "2025-07-09", "close": 10.9, "volume": 82136.0}, {"date": "2025-07-10", "close": 10.88, "volume": 78105.0}, {"date": "2025-07-11", "close": 10.95, "volume": 93585.0}, {"date": "2025-07-14", "close": 11.14, "volume": 281977.0}, {"date": "2025-07-15", "close": 11.17, "volume": 94263.0}, {"date": "2025-07-16", "close": 11.16, "volume": 318540.0}, {"date": "2025-07-17", "close": 11.2, "volume": 306387.0}, {"date": "2025-07-18", "close": 11.06, "volume": 293444.0}, {"date": "2025-07-21", "close": 10.96, "volume": 190502.0}, {"date": "2025-07-22", "close": 11.0, "volume": 102752.0}, {"date": "2025-07-23", "close": 11.08, "volume": 145065.0}, {"date": "2025-07-24", "close": 11.19, "volume": 484461.0}, {"date": "2025-07-25", "close": 11.08, "volume": 292619.0}, {"date": "2025-07-28", "close": 11.05, "volume": 95468.0}, {"date": "2025-07-29", "close": 11.0, "volume": 674224.0}, {"date": "2025-07-30", "close": 11.0, "volume": 107818.0}, {"date": "2025-07-31", "close": 10.945, "volume": 333763.0}, {"date": "2025-08-01", "close": 10.81, "volume": 311395.0}, {"date": "2025-08-04", "close": 10.95, "volume": 420117.0}, {"date": "2025-08-05", "close": 10.97, "volume": 276302.0}, {"date": "2025-08-06", "close": 10.94, "volume": 328491.0}, {"date": "2025-08-07", "close": 10.96, "volume": 146448.0}, {"date": "2025-08-08", "close": 10.88, "volume": 41509.0}, {"date": "2025-08-11", "close": 10.85, "volume": 169166.0}, {"date": "2025-08-12", "close": 11.65, "volume": 6136767.0}, {"date": "2025-08-13", "close": 11.72, "volume": 1167086.0}, {"date": "2025-08-14", "close": 11.57, "volume": 440469.0}, {"date": "2025-08-15", "close": 11.51, "volume": 250977.0}, {"date": "2025-08-18", "close": 11.77, "volume": 742826.0}, {"date": "2025-08-19", "close": 11.47, "volume": 419438.0}, {"date": "2025-08-20", "close": 11.46, "volume": 201858.0}, {"date": "2025-08-21", "close": 11.36, "volume": 134324.0}, {"date": "2025-08-22", "close": 11.47, "volume": 367492.0}, {"date": "2025-08-25", "close": 11.66, "volume": 334467.0}, {"date": "2025-08-26", "close": 11.6, "volume": 312743.0}, {"date": "2025-08-27", "close": 11.7, "volume": 268861.0}, {"date": "2025-08-28", "close": 11.77, "volume": 1022601.0}, {"date": "2025-08-29", "close": 11.7, "volume": 177480.0}, {"date": "2025-09-02", "close": 11.5, "volume": 250030.0}, {"date": "2025-09-03", "close": 11.51, "volume": 233836.0}, {"date": "2025-09-04", "close": 11.5, "volume": 155422.0}, {"date": "2025-09-05", "close": 11.6, "volume": 183607.0}, {"date": "2025-09-08", "close": 11.54, "volume": 322657.0}, {"date": "2025-09-09", "close": 11.51, "volume": 173596.0}, {"date": "2025-09-10", "close": 11.71, "volume": 704416.0}, {"date": "2025-09-11", "close": 11.85, "volume": 485789.0}, {"date": "2025-09-12", "close": 12.065, "volume": 1216549.0}, {"date": "2025-09-15", "close": 12.305, "volume": 1575634.0}, {"date": "2025-09-16", "close": 12.58, "volume": 1410843.0}, {"date": "2025-09-17", "close": 12.7, "volume": 721522.0}, {"date": "2025-09-18", "close": 12.8, "volume": 1204549.0}, {"date": "2025-09-19", "close": 13.5, "volume": 2416634.0}, {"date": "2025-09-22", "close": 13.94, "volume": 1659254.0}, {"date": "2025-09-23", "close": 15.78, "volume": 7431231.0}, {"date": "2025-09-24", "close": 17.62, "volume": 4658935.0}, {"date": "2025-09-25", "close": 15.79, "volume": 3504581.0}, {"date": "2025-09-26", "close": 15.81, "volume": 2131730.0}, {"date": "2025-09-29", "close": 15.28, "volume": 1724227.0}, {"date": "2025-09-30", "close": 16.41, "volume": 3515899.0}, {"date": "2025-10-01", "close": 16.06, "volume": 1834911.0}, {"date": "2025-10-02", "close": 16.88, "volume": 2244151.0}, {"date": "2025-10-03", "close": 17.16, "volume": 2102924.0}, {"date": "2025-10-06", "close": 17.87, "volume": 2290277.0}, {"date": "2025-10-07", "close": 17.39, "volume": 2813314.0}, {"date": "2025-10-08", "close": 17.09, "volume": 1361017.0}, {"date": "2025-10-09", "close": 18.07, "volume": 1395514.0}, {"date": "2025-10-10", "close": 18.86, "volume": 3535623.0}, {"date": "2025-10-13", "close": 21.0, "volume": 2946859.0}, {"date": "2025-10-14", "close": 24.98, "volume": 4629402.0}, {"date": "2025-10-15", "close": 27.1, "volume": 11776910.0}, {"date": "2025-10-16", "close": 23.26, "volume": 6108318.0}, {"date": "2025-10-17", "close": 25.92, "volume": 5009974.0}, {"date": "2025-10-20", "close": 22.69, "volume": 6037987.0}, {"date": "2025-10-21", "close": 19.19, "volume": 5254635.0}, {"date": "2025-10-22", "close": 17.42, "volume": 5378218.0}, {"date": "2025-10-23", "close": 19.05, "volume": 2430514.0}, {"date": "2025-10-24", "close": 20.3, "volume": 1777902.0}, {"date": "2025-10-27", "close": 17.885, "volume": 2290763.0}, {"date": "2025-10-28", "close": 18.04, "volume": 1554662.0}, {"date": "2025-10-29", "close": 19.1, "volume": 2121400.0}, {"date": "2025-10-30", "close": 16.46, "volume": 2811703.0}, {"date": "2025-10-31", "close": 17.0, "volume": 1656480.0}, {"date": "2025-11-03", "close": 15.45, "volume": 1945767.0}, {"date": "2025-11-04", "close": 13.66, "volume": 2234107.0}, {"date": "2025-11-05", "close": 15.53, "volume": 2348104.0}, {"date": "2025-11-06", "close": 13.7, "volume": 1588442.0}, {"date": "2025-11-07", "close": 13.91, "volume": 1941963.0}, {"date": "2025-11-10", "close": 13.73, "volume": 1340017.0}, {"date": "2025-11-11", "close": 13.44, "volume": 860164.0}, {"date": "2025-11-12", "close": 13.48, "volume": 1316947.0}, {"date": "2025-11-13", "close": 12.0, "volume": 1818798.0}, {"date": "2025-11-14", "close": 12.07, "volume": 2702350.0}, {"date": "2025-11-17", "close": 11.6, "volume": 1543731.0}, {"date": "2025-11-18", "close": 11.85, "volume": 1206132.0}, {"date": "2025-11-19", "close": 11.18, "volume": 1404639.0}, {"date": "2025-11-20", "close": 10.17, "volume": 1844868.0}, {"date": "2025-11-21", "close": 9.62, "volume": 2203425.0}, {"date": "2025-11-24", "close": 8.81, "volume": 2619256.0}, {"date": "2025-11-25", "close": 8.46, "volume": 3200027.0}, {"date": "2025-11-26", "close": 9.09, "volume": 2527120.0}, {"date": "2025-11-28", "close": 9.44, "volume": 1576383.0}, {"date": "2025-12-01", "close": 8.72, "volume": 1234361.0}, {"date": "2025-12-02", "close": 9.23, "volume": 1402496.0}, {"date": "2025-12-03", "close": 9.6, "volume": 1793001.0}, {"date": "2025-12-04", "close": 10.79, "volume": 2255330.0}, {"date": "2025-12-05", "close": 9.31, "volume": 1863885.0}, {"date": "2025-12-08", "close": 9.405, "volume": 1267294.0}, {"date": "2025-12-09", "close": 9.38, "volume": 1367820.0}, {"date": "2025-12-10", "close": 9.2, "volume": 1136615.0}, {"date": "2025-12-11", "close": 9.59, "volume": 1233091.0}, {"date": "2025-12-12", "close": 8.82, "volume": 1229393.0}, {"date": "2025-12-15", "close": 8.24, "volume": 1816383.0}, {"date": "2025-12-16", "close": 8.11, "volume": 1077961.0}, {"date": "2025-12-17", "close": 7.09, "volume": 2713156.0}, {"date": "2025-12-18", "close": 7.46, "volume": 1610312.0}, {"date": "2025-12-19", "close": 7.74, "volume": 5816454.0}, {"date": "2025-12-22", "close": 7.49, "volume": 1238959.0}, {"date": "2025-12-23", "close": 7.04, "volume": 1738121.0}, {"date": "2025-12-24", "close": 7.04, "volume": 773198.0}, {"date": "2025-12-26", "close": 6.86, "volume": 1669282.0}, {"date": "2025-12-29", "close": 6.28, "volume": 1675547.0}, {"date": "2025-12-30", "close": 6.12, "volume": 2188274.0}, {"date": "2025-12-31", "close": 6.11, "volume": 1513081.0}, {"date": "2026-01-02", "close": 6.53, "volume": 1325087.0}, {"date": "2026-01-05", "close": 6.99, "volume": 1977534.0}, {"date": "2026-01-06", "close": 9.11, "volume": 21887760.0}, {"date": "2026-01-07", "close": 8.57, "volume": 4962576.0}, {"date": "2026-01-08", "close": 8.39, "volume": 2489093.0}, {"date": "2026-01-09", "close": 9.37, "volume": 5351969.0}, {"date": "2026-01-12", "close": 11.16, "volume": 7284456.0}, {"date": "2026-01-13", "close": 10.77, "volume": 6922489.0}, {"date": "2026-01-14", "close": 10.5, "volume": 4349545.0}, {"date": "2026-01-15", "close": 11.38, "volume": 3816940.0}, {"date": "2026-01-16", "close": 11.69, "volume": 3186522.0}, {"date": "2026-01-20", "close": 10.43, "volume": 3487640.0}, {"date": "2026-01-21", "close": 10.64, "volume": 4823282.0}, {"date": "2026-01-22", "close": 13.27, "volume": 9704278.0}, {"date": "2026-01-23", "close": 12.4, "volume": 4924603.0}, {"date": "2026-01-26", "close": 10.49, "volume": 5013535.0}, {"date": "2026-01-27", "close": 10.435, "volume": 3546060.0}, {"date": "2026-01-28", "close": 10.41, "volume": 3222680.0}, {"date": "2026-01-29", "close": 9.245, "volume": 4905001.0}, {"date": "2026-01-30", "close": 9.11, "volume": 2716671.0}, {"date": "2026-02-02", "close": 8.82, "volume": 2335377.0}, {"date": "2026-02-03", "close": 8.93, "volume": 2213901.0}, {"date": "2026-02-04", "close": 7.99, "volume": 3026819.0}, {"date": "2026-02-05", "close": 7.4, "volume": 2121640.0}, {"date": "2026-02-06", "close": 8.31, "volume": 2119585.0}, {"date": "2026-02-09", "close": 8.21, "volume": 1748535.0}, {"date": "2026-02-10", "close": 7.8, "volume": 1576359.0}, {"date": "2026-02-11", "close": 7.41, "volume": 1675258.0}, {"date": "2026-02-12", "close": 6.91, "volume": 2396285.0}, {"date": "2026-02-13", "close": 7.04, "volume": 1239371.0}, {"date": "2026-02-17", "close": 6.94, "volume": 1200661.0}, {"date": "2026-02-18", "close": 6.86, "volume": 1207278.0}, {"date": "2026-02-19", "close": 6.85, "volume": 1440124.0}, {"date": "2026-02-20", "close": 6.33, "volume": 1486780.0}, {"date": "2026-02-23", "close": 6.11, "volume": 1228057.0}, {"date": "2026-02-24", "close": 6.57, "volume": 1501238.0}, {"date": "2026-02-25", "close": 7.11, "volume": 2315845.0}, {"date": "2026-02-26", "close": 7.52, "volume": 1777966.0}, {"date": "2026-02-27", "close": 6.9, "volume": 1725506.0}, {"date": "2026-03-02", "close": 7.02, "volume": 1573281.0}, {"date": "2026-03-03", "close": 6.595, "volume": 1548529.0}, {"date": "2026-03-04", "close": 7.06, "volume": 1214293.0}, {"date": "2026-03-05", "close": 6.75, "volume": 1315726.0}, {"date": "2026-03-06", "close": 6.49, "volume": 1053736.0}, {"date": "2026-03-09", "close": 6.72, "volume": 1264432.0}, {"date": "2026-03-10", "close": 6.85, "volume": 1102561.0}, {"date": "2026-03-11", "close": 6.92, "volume": 916843.0}, {"date": "2026-03-12", "close": 6.67, "volume": 1052318.0}, {"date": "2026-03-13", "close": 6.47, "volume": 788497.0}, {"date": "2026-03-16", "close": 6.46, "volume": 1085025.0}, {"date": "2026-03-17", "close": 6.58, "volume": 1057354.0}, {"date": "2026-03-18", "close": 6.41, "volume": 916726.0}, {"date": "2026-03-19", "close": 6.12, "volume": 1959465.0}, {"date": "2026-03-20", "close": 6.12, "volume": 6634544.0}, {"date": "2026-03-23", "close": 6.33, "volume": 1301272.0}, {"date": "2026-03-24", "close": 6.35, "volume": 805023.0}, {"date": "2026-03-25", "close": 6.82, "volume": 1419461.0}, {"date": "2026-03-26", "close": 6.45, "volume": 1276853.0}, {"date": "2026-03-27", "close": 6.01, "volume": 1279301.0}, {"date": "2026-03-30", "close": 5.53, "volume": 2798802.0}, {"date": "2026-03-31", "close": 6.005, "volume": 1714087.0}, {"date": "2026-04-01", "close": 6.14, "volume": 1177243.0}, {"date": "2026-04-02", "close": 6.24, "volume": 1245217.0}, {"date": "2026-04-06", "close": 6.22, "volume": 778421.0}, {"date": "2026-04-07", "close": 5.95, "volume": 1225453.0}, {"date": "2026-04-08", "close": 6.175, "volume": 1884499.0}, {"date": "2026-04-09", "close": 6.24, "volume": 1608428.0}, {"date": "2026-04-10", "close": 6.34, "volume": 1175316.0}, {"date": "2026-04-13", "close": 6.59, "volume": 1086103.0}, {"date": "2026-04-14", "close": 7.05, "volume": 2153702.0}, {"date": "2026-04-15", "close": 7.16, "volume": 2987447.0}, {"date": "2026-04-16", "close": 7.09, "volume": 1992640.0}, {"date": "2026-04-17", "close": 7.605, "volume": 5154443.0}, {"date": "2026-04-20", "close": 7.62, "volume": 3127607.0}, {"date": "2026-04-21", "close": 7.09, "volume": 2952701.0}, {"date": "2026-04-22", "close": 8.28, "volume": 3373906.0}, {"date": "2026-04-23", "close": 7.74, "volume": 4485914.0}, {"date": "2026-04-24", "close": 7.795, "volume": 3679493.0}, {"date": "2026-04-27", "close": 7.59, "volume": 2800835.0}, {"date": "2026-04-28", "close": 7.1, "volume": 2551643.0}, {"date": "2026-04-29", "close": 6.8, "volume": 2563498.0}, {"date": "2026-04-30", "close": 7.26, "volume": 2305934.0}, {"date": "2026-05-01", "close": 7.58, "volume": 1730828.0}, {"date": "2026-05-04", "close": 7.24, "volume": 1776914.0}, {"date": "2026-05-05", "close": 7.19, "volume": 2043869.0}, {"date": "2026-05-06", "close": 8.62, "volume": 9180667.0}, {"date": "2026-05-07", "close": 7.39, "volume": 4487023.0}, {"date": "2026-05-08", "close": 7.38, "volume": 2597845.0}, {"date": "2026-05-11", "close": 7.66, "volume": 3367079.0}, {"date": "2026-05-12", "close": 7.38, "volume": 2870383.0}, {"date": "2026-05-13", "close": 7.12, "volume": 1904862.0}, {"date": "2026-05-14", "close": 8.15, "volume": 5728684.0}, {"date": "2026-05-15", "close": 7.3, "volume": 2825822.0}, {"date": "2026-05-18", "close": 6.53, "volume": 3142980.0}, {"date": "2026-05-19", "close": 6.21, "volume": 3050599.0}, {"date": "2026-05-20", "close": 6.71, "volume": 3222382.0}, {"date": "2026-05-21", "close": 6.93, "volume": 2471170.0}, {"date": "2026-05-22", "close": 7.62, "volume": 4359269.0}, {"date": "2026-05-26", "close": 8.27, "volume": 3305148.0}, {"date": "2026-05-27", "close": 8.19, "volume": 2942721.0}, {"date": "2026-05-28", "close": 8.16, "volume": 2238537.0}, {"date": "2026-05-29", "close": 9.13, "volume": 6591522.0}, {"date": "2026-06-01", "close": 9.49, "volume": 7435494.0}, {"date": "2026-06-02", "close": 9.6, "volume": 4486120.0}, {"date": "2026-06-03", "close": 8.77, "volume": 4066969.0}, {"date": "2026-06-04", "close": 8.73, "volume": 2502065.0}, {"date": "2026-06-05", "close": 7.55, "volume": 5092707.0}, {"date": "2026-06-08", "close": 7.4, "volume": 2251154.0}, {"date": "2026-06-09", "close": 7.16, "volume": 2899488.0}, {"date": "2026-06-10", "close": 6.84, "volume": 1857895.0}, {"date": "2026-06-11", "close": 7.24, "volume": 2296227.0}, {"date": "2026-06-12", "close": 7.23, "volume": 2011260.0}, {"date": "2026-06-15", "close": 7.56, "volume": 1924509.0}, {"date": "2026-06-16", "close": 7.52, "volume": 2523865.0}, {"date": "2026-06-17", "close": 7.69, "volume": 2726744.0}, {"date": "2026-06-18", "close": 8.51, "volume": 3293759.0}, {"date": "2026-06-22", "close": 7.87, "volume": 3428757.0}, {"date": "2026-06-23", "close": 7.68, "volume": 2066637.0}, {"date": "2026-06-24", "close": 7.08, "volume": 2151139.0}, {"date": "2026-06-25", "close": 6.78, "volume": 1989632.0}, {"date": "2026-06-26", "close": 6.73, "volume": 2045799.0}, {"date": "2026-06-29", "close": 7.01, "volume": 1368840.0}, {"date": "2026-06-30", "close": 7.08, "volume": 1192450.0}, {"date": "2026-07-01", "close": 6.83, "volume": 1420992.0}, {"date": "2026-07-02", "close": 6.46, "volume": 2787053.0}, {"date": "2026-07-06", "close": 6.61, "volume": 1194350.0}, {"date": "2026-07-07", "close": 5.97, "volume": 2049719.0}, {"date": "2026-07-08", "close": 5.985, "volume": 2018602.0}, {"date": "2026-07-09", "close": 6.14, "volume": 1185212.0}, {"date": "2026-07-10", "close": 5.89, "volume": 1828135.0}, {"date": "2026-07-13", "close": 5.395, "volume": 2564646.0}, {"date": "2026-07-14", "close": 5.355, "volume": 1477382.0}, {"date": "2026-07-15", "close": 5.19, "volume": 1968380.0}, {"date": "2026-07-16", "close": 4.725, "volume": 2793325.0}, {"date": "2026-07-17", "close": 4.625, "volume": 1957975.0}, {"date": "2026-07-20", "close": 4.86, "volume": 2142867.0}, {"date": "2026-07-21", "close": 5.46, "volume": 2337627.0}, {"date": "2026-07-22", "close": 5.38, "volume": 1725396.0}, {"date": "2026-07-23", "close": 5.31, "volume": 1619460.0}, {"date": "2026-07-24", "close": 4.88, "volume": 1418979.0}, {"date": "2026-07-27", "close": 5.11, "volume": 1341333.0}, {"date": "2026-07-28", "close": 5.01, "volume": 1856906.0}, {"date": "2026-07-29", "close": 4.64, "volume": 2081837.0}, {"date": "2026-07-30", "close": 5.22, "volume": 2154291.0}, {"date": "2026-07-31", "close": 4.91, "volume": 8429837.0}, {"date": "2026-08-03", "close": 5.06, "volume": 1829653.0}, {"date": "2026-08-04", "close": 5.39, "volume": 1768344.0}, {"date": "2026-08-05", "close": 5.35, "volume": 1355790.0}, {"date": "2026-08-06", "close": 5.36, "volume": 979342.0}, {"date": "2026-08-07", "close": 5.82, "volume": 1359454.0}, {"date": "2026-08-10", "close": 5.45, "volume": 1373130.0}, {"date": "2026-08-11", "close": 5.67, "volume": 1251333.0}, {"date": "2026-08-12", "close": 5.81, "volume": 1176355.0}, {"date": "2026-08-13", "close": 6.06, "volume": 1410695.0}, {"date": "2026-08-14", "close": 5.89, "volume": 1003294.0}, {"date": "2026-08-17", "close": 5.82, "volume": 1035698.0}, {"date": "2026-08-18", "close": 5.51, "volume": 1053204.0}, {"date": "2026-08-19", "close": 5.69, "volume": 992079.0}, {"date": "2026-08-20", "close": 5.27, "volume": 1112804.0}, {"date": "2026-08-21", "close": 5.57, "volume": 1176564.0}, {"date": "2026-08-24", "close": 5.19, "volume": 1088675.0}, {"date": "2026-08-25", "close": 5.58, "volume": 1091844.0}, {"date": "2026-08-26", "close": 5.36, "volume": 1067337.0}, {"date": "2026-08-27", "close": 5.49, "volume": 660927.0}, {"date": "2026-08-28", "close": 5.1, "volume": 941524.0}, {"date": "2026-08-31", "close": 5.18, "volume": 1421940.0}, {"date": "2026-09-01", "close": 4.98, "volume": 1060871.0}, {"date": "2026-09-02", "close": 5.09, "volume": 831757.0}, {"date": "2026-09-03", "close": 5.08, "volume": 929604.0}, {"date": "2026-09-04", "close": 5.15, "volume": 927037.0}, {"date": "2026-09-08", "close": 5.67, "volume": 1454183.0}, {"date": "2026-09-09", "close": 5.32, "volume": 901809.0}, {"date": "2026-09-10", "close": 5.26, "volume": 944018.0}, {"date": "2026-09-11", "close": 4.745, "volume": 2342811.0}, {"date": "2026-09-14", "close": 4.475, "volume": 2181185.0}, {"date": "2026-09-15", "close": 4.28, "volume": 1600763.0}, {"date": "2026-09-16", "close": 4.25, "volume": 1403265.0}, {"date": "2026-09-17", "close": 4.385, "volume": 1186281.0}, {"date": "2026-09-18", "close": 4.16, "volume": 4399670.0}, {"date": "2026-09-21", "close": 4.5, "volume": 1450122.0}, {"date": "2026-09-22", "close": 4.63, "volume": 1694453.0}, {"date": "2026-09-23", "close": 4.43, "volume": 838557.0}, {"date": "2026-09-24", "close": 4.36, "volume": 891712.0}, {"date": "2026-09-25", "close": 4.305, "volume": 819898.0}, {"date": "2026-09-28", "close": 4.12, "volume": 1243176.0}, {"date": "2026-09-29", "close": 3.97, "volume": 1569233.0}, {"date": "2026-09-30", "close": 3.89, "volume": 1431680.0}, {"date": "2026-10-01", "close": 3.83, "volume": 1709715.0}, {"date": "2026-10-02", "close": 3.78, "volume": 1208025.0}, {"date": "2026-10-05", "close": 3.75, "volume": 1197081.0}, {"date": "2026-10-06", "close": 3.93, "volume": 1511088.0}, {"date": "2026-10-07", "close": 3.65, "volume": 1328767.0}, {"date": "2026-10-08", "close": 3.4, "volume": 2139564.0}, {"date": "2026-10-09", "close": 3.28, "volume": 1832691.0}, {"date": "2026-10-12", "close": 2.96, "volume": 1504037.0}, {"date": "2026-10-13", "close": 3.11, "volume": 2636228.0}, {"date": "2026-10-14", "close": 2.94, "volume": 1885295.0}], "refreshing": true}