{"ticker": "TSAT", "overview": {"name": "Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TSAT", "has_prices": true, "as_of": "2026-07-24", "last": 37.47, "prev_close": 39.38, "change": -1.9100000000000037, "change_pct": -0.04850177755205697, "session_volume": 150784.0, "vwap_5": 38.34614209591919, "vwap_20": 41.54179848245311, "vwap_60": 47.0287176147604, "vwap_250": 37.74368179543251, "high_52w": 58.51, "low_52w": 23.58, "avg_volume_20": 211993.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097110", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "Rubric Capital Management LP", "who_key": "Rubric Capital Management LP", "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": "Rubric Capital Management LP raises a passive stake in TSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1687509/0001104659-26-097110-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001193125-26-299127", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "MHR FUND Management LLC", "who_key": "MHR FUND MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MHR FUND MANAGEMENT LLC moves to a 5.2% activist stake in TSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1277742/0001193125-26-299127-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169420}, {"id": "13DG-0001172661-26-002058", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "Heard Capital LLC", "who_key": "Heard Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Heard Capital LLC moves to a 4.16% passive stake in TSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1796409/0001172661-26-002058-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000807249-26-000037", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in TSAT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000037-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097110", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "Rubric Capital Management LP", "who_key": "Rubric Capital Management LP", "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": "Rubric Capital Management LP raises a passive stake in TSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1687509/0001104659-26-097110-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001193125-26-299127", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "MHR FUND Management LLC", "who_key": "MHR FUND MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MHR FUND MANAGEMENT LLC moves to a 5.2% activist stake in TSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1277742/0001193125-26-299127-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169420}, {"id": "13DG-0001172661-26-002058", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "Heard Capital LLC", "who_key": "Heard Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Heard Capital LLC moves to a 4.16% passive stake in TSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1796409/0001172661-26-002058-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000807249-26-000037", "src": "13DG", "ticker": "TSAT", "cik": "1845840", "company": "Telesat Corp", "company_raw": "Telesat Corp", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in TSAT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000037-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}], "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": "Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares", "new_value": "Telesat Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845840", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845840", "applied": 1, "detected_at": "2026-10-28T01:46:26.824646"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TSAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-19", "close": 39.5, "volume": 333003.0}, {"date": "2021-11-22", "close": 34.99, "volume": 978605.0}, {"date": "2021-11-23", "close": 33.56, "volume": 358228.0}, {"date": "2021-11-24", "close": 34.71, "volume": 430839.0}, {"date": "2021-11-26", "close": 33.4, "volume": 250704.0}, {"date": "2021-11-29", "close": 31.72, "volume": 248226.0}, {"date": "2021-11-30", "close": 30.78, "volume": 356570.0}, {"date": "2021-12-01", "close": 28.29, "volume": 264955.0}, {"date": "2021-12-02", "close": 27.57, "volume": 168733.0}, {"date": "2021-12-03", "close": 26.05, "volume": 367351.0}, {"date": "2021-12-06", "close": 26.32, "volume": 180681.0}, {"date": "2021-12-07", "close": 26.92, "volume": 232323.0}, {"date": "2021-12-08", "close": 31.5, "volume": 260642.0}, {"date": "2021-12-09", "close": 32.46, "volume": 204776.0}, {"date": "2021-12-10", "close": 34.13, "volume": 287991.0}, {"date": "2021-12-13", "close": 32.02, "volume": 203970.0}, {"date": "2021-12-14", "close": 31.52, "volume": 183080.0}, {"date": "2021-12-15", "close": 32.28, "volume": 146612.0}, {"date": "2021-12-16", "close": 32.11, "volume": 241146.0}, {"date": "2021-12-17", "close": 31.98, "volume": 241487.0}, {"date": "2021-12-20", "close": 30.66, "volume": 118362.0}, {"date": "2021-12-21", "close": 32.9, "volume": 132506.0}, {"date": "2021-12-22", "close": 31.75, "volume": 144488.0}, {"date": "2021-12-23", "close": 31.88, "volume": 88024.0}, {"date": "2021-12-27", "close": 31.17, "volume": 87516.0}, {"date": "2021-12-28", "close": 30.33, "volume": 136364.0}, {"date": "2021-12-29", "close": 29.55, "volume": 149412.0}, {"date": "2021-12-30", "close": 29.21, "volume": 102561.0}, {"date": "2021-12-31", "close": 28.67, "volume": 173848.0}, {"date": "2022-01-03", "close": 30.11, "volume": 73214.0}, {"date": "2022-01-04", "close": 29.62, "volume": 93722.0}, {"date": "2022-01-05", "close": 28.65, "volume": 126204.0}, {"date": "2022-01-06", "close": 28.83, "volume": 86377.0}, {"date": "2022-01-07", "close": 28.68, "volume": 47439.0}, {"date": "2022-01-10", "close": 28.31, "volume": 90250.0}, {"date": "2022-01-11", "close": 27.89, "volume": 177450.0}, {"date": "2022-01-12", "close": 27.09, "volume": 99651.0}, {"date": "2022-01-13", "close": 26.47, "volume": 80785.0}, {"date": "2022-01-14", "close": 25.9, "volume": 69443.0}, {"date": "2022-01-18", "close": 24.5, "volume": 203441.0}, {"date": "2022-01-19", "close": 23.93, "volume": 74178.0}, {"date": "2022-01-20", "close": 23.87, "volume": 60845.0}, {"date": "2022-01-21", "close": 22.85, "volume": 115854.0}, {"date": "2022-01-24", "close": 23.57, "volume": 141290.0}, {"date": "2022-01-25", "close": 23.14, "volume": 43516.0}, {"date": "2022-01-26", "close": 22.01, "volume": 99262.0}, {"date": "2022-01-27", "close": 21.48, "volume": 79903.0}, {"date": "2022-01-28", "close": 21.88, "volume": 128825.0}, {"date": "2022-01-31", "close": 22.65, "volume": 355189.0}, {"date": "2022-02-01", "close": 23.56, "volume": 72206.0}, {"date": "2022-02-02", "close": 23.67, "volume": 103604.0}, {"date": "2022-02-03", "close": 22.89, "volume": 64507.0}, {"date": "2022-02-04", "close": 23.18, "volume": 71125.0}, {"date": "2022-02-07", "close": 23.33, "volume": 66569.0}, {"date": "2022-02-08", "close": 22.74, "volume": 23636.0}, {"date": "2022-02-09", "close": 23.4, "volume": 72787.0}, {"date": "2022-02-10", "close": 22.63, "volume": 93728.0}, {"date": "2022-02-11", "close": 21.76, "volume": 75691.0}, {"date": "2022-02-14", "close": 22.52, "volume": 66471.0}, {"date": "2022-02-15", "close": 23.25, "volume": 70736.0}, {"date": "2022-02-16", "close": 22.93, "volume": 61143.0}, {"date": "2022-02-17", "close": 21.51, "volume": 54857.0}, {"date": "2022-02-18", "close": 20.99, "volume": 63377.0}, {"date": "2022-02-22", "close": 20.05, "volume": 224579.0}, {"date": "2022-02-23", "close": 19.63, "volume": 79326.0}, {"date": "2022-02-24", "close": 20.37, "volume": 90513.0}, {"date": "2022-02-25", "close": 20.56, "volume": 77269.0}, {"date": "2022-02-28", "close": 20.73, "volume": 86137.0}, {"date": "2022-03-01", "close": 20.61, "volume": 98708.0}, {"date": "2022-03-02", "close": 21.84, "volume": 129103.0}, {"date": "2022-03-03", "close": 21.66, "volume": 126520.0}, {"date": "2022-03-04", "close": 21.27, "volume": 134197.0}, {"date": "2022-03-07", "close": 20.98, "volume": 139516.0}, {"date": "2022-03-08", "close": 20.56, "volume": 110434.0}, {"date": "2022-03-09", "close": 20.97, "volume": 87218.0}, {"date": "2022-03-10", "close": 21.0, "volume": 75169.0}, {"date": "2022-03-11", "close": 19.83, "volume": 61893.0}, {"date": "2022-03-14", "close": 19.19, "volume": 133780.0}, {"date": "2022-03-15", "close": 19.61, "volume": 90158.0}, {"date": "2022-03-16", "close": 21.11, "volume": 103470.0}, {"date": "2022-03-17", "close": 21.51, "volume": 81974.0}, {"date": "2022-03-18", "close": 22.92, "volume": 705617.0}, {"date": "2022-03-21", "close": 18.81, "volume": 426794.0}, {"date": "2022-03-22", "close": 18.42, "volume": 240155.0}, {"date": "2022-03-23", "close": 17.62, "volume": 166150.0}, {"date": "2022-03-24", "close": 17.48, "volume": 90554.0}, {"date": "2022-03-25", "close": 18.0, "volume": 118420.0}, {"date": "2022-03-28", "close": 17.01, "volume": 167720.0}, {"date": "2022-03-29", "close": 17.1, "volume": 162245.0}, {"date": "2022-03-30", "close": 16.45, "volume": 129962.0}, {"date": "2022-03-31", "close": 16.5, "volume": 248771.0}, {"date": "2022-04-01", "close": 16.55, "volume": 172377.0}, {"date": "2022-04-04", "close": 17.0, "volume": 65538.0}, {"date": "2022-04-05", "close": 16.33, "volume": 142977.0}, {"date": "2022-04-06", "close": 15.99, "volume": 167704.0}, {"date": "2022-04-07", "close": 14.85, "volume": 163950.0}, {"date": "2022-04-08", "close": 14.52, "volume": 84223.0}, {"date": "2022-04-11", "close": 14.29, "volume": 283826.0}, {"date": "2022-04-12", "close": 14.3, "volume": 134880.0}, {"date": "2022-04-13", "close": 13.58, "volume": 86387.0}, {"date": "2022-04-14", "close": 13.55, "volume": 124982.0}, {"date": "2022-04-18", "close": 13.01, "volume": 100239.0}, {"date": "2022-04-19", "close": 13.19, "volume": 92982.0}, {"date": "2022-04-20", "close": 13.0, "volume": 87151.0}, {"date": "2022-04-21", "close": 12.5, "volume": 130570.0}, {"date": "2022-04-22", "close": 12.05, "volume": 92427.0}, {"date": "2022-04-25", "close": 12.41, "volume": 111095.0}, {"date": "2022-04-26", "close": 11.84, "volume": 68518.0}, {"date": "2022-04-27", "close": 11.77, "volume": 73033.0}, {"date": "2022-04-28", "close": 11.62, "volume": 86354.0}, {"date": "2022-04-29", "close": 11.24, "volume": 67196.0}, {"date": "2022-05-02", "close": 11.72, "volume": 106578.0}, {"date": "2022-05-03", "close": 12.26, "volume": 86474.0}, {"date": "2022-05-04", "close": 12.59, "volume": 115638.0}, {"date": "2022-05-05", "close": 12.63, "volume": 100296.0}, {"date": "2022-05-06", "close": 13.1, "volume": 172794.0}, {"date": "2022-05-09", "close": 12.54, "volume": 89104.0}, {"date": "2022-05-10", "close": 12.83, "volume": 81326.0}, {"date": "2022-05-11", "close": 12.86, "volume": 119462.0}, {"date": "2022-05-12", "close": 13.12, "volume": 119495.0}, {"date": "2022-05-13", "close": 13.74, "volume": 135309.0}, {"date": "2022-05-16", "close": 13.34, "volume": 57407.0}, {"date": "2022-05-17", "close": 14.06, "volume": 69597.0}, {"date": "2022-05-18", "close": 15.05, "volume": 100201.0}, {"date": "2022-05-19", "close": 14.89, "volume": 97784.0}, {"date": "2022-05-20", "close": 14.58, "volume": 72934.0}, {"date": "2022-05-23", "close": 14.57, "volume": 57882.0}, {"date": "2022-05-24", "close": 14.34, "volume": 61526.0}, {"date": "2022-05-25", "close": 15.3, "volume": 54627.0}, {"date": "2022-05-26", "close": 16.71, "volume": 85604.0}, {"date": "2022-05-27", "close": 17.65, "volume": 89504.0}, {"date": "2022-05-31", "close": 16.73, "volume": 56226.0}, {"date": "2022-06-01", "close": 17.26, "volume": 80072.0}, {"date": "2022-06-02", "close": 17.215, "volume": 52841.0}, {"date": "2022-06-03", "close": 16.88, "volume": 44807.0}, {"date": "2022-06-06", "close": 15.42, "volume": 200212.0}, {"date": "2022-06-07", "close": 17.225, "volume": 145508.0}, {"date": "2022-06-08", "close": 16.8, "volume": 85963.0}, {"date": "2022-06-09", "close": 16.33, "volume": 82937.0}, {"date": "2022-06-10", "close": 15.79, "volume": 53313.0}, {"date": "2022-06-13", "close": 14.76, "volume": 84271.0}, {"date": "2022-06-14", "close": 14.47, "volume": 117299.0}, {"date": "2022-06-15", "close": 14.59, "volume": 124845.0}, {"date": "2022-06-16", "close": 13.56, "volume": 129288.0}, {"date": "2022-06-17", "close": 13.9, "volume": 143191.0}, {"date": "2022-06-21", "close": 13.62, "volume": 151336.0}, {"date": "2022-06-22", "close": 13.43, "volume": 104514.0}, {"date": "2022-06-23", "close": 13.19, "volume": 98595.0}, {"date": "2022-06-24", "close": 13.13, "volume": 1154963.0}, {"date": "2022-06-27", "close": 13.3, "volume": 109088.0}, {"date": "2022-06-28", "close": 12.16, "volume": 87694.0}, {"date": "2022-06-29", "close": 11.55, "volume": 121173.0}, {"date": "2022-06-30", "close": 11.17, "volume": 116405.0}, {"date": "2022-07-01", "close": 10.95, "volume": 237757.0}, {"date": "2022-07-05", "close": 11.27, "volume": 104057.0}, {"date": "2022-07-06", "close": 11.16, "volume": 79893.0}, {"date": "2022-07-07", "close": 11.09, "volume": 94558.0}, {"date": "2022-07-08", "close": 11.62, "volume": 84132.0}, {"date": "2022-07-11", "close": 11.16, "volume": 33607.0}, {"date": "2022-07-12", "close": 11.55, "volume": 44049.0}, {"date": "2022-07-13", "close": 11.79, "volume": 38134.0}, {"date": "2022-07-14", "close": 11.52, "volume": 46578.0}, {"date": "2022-07-15", "close": 12.13, "volume": 70515.0}, {"date": "2022-07-18", "close": 12.5, "volume": 49843.0}, {"date": "2022-07-19", "close": 13.3, "volume": 89844.0}, {"date": "2022-07-20", "close": 13.82, "volume": 47272.0}, {"date": "2022-07-21", "close": 13.11, "volume": 70721.0}, {"date": "2022-07-22", "close": 12.3, "volume": 36079.0}, {"date": "2022-07-25", "close": 11.59, "volume": 49214.0}, {"date": "2022-07-26", "close": 11.48, "volume": 46105.0}, {"date": "2022-07-27", "close": 11.51, "volume": 70549.0}, {"date": "2022-07-28", "close": 11.51, "volume": 39798.0}, {"date": "2022-07-29", "close": 12.14, "volume": 44960.0}, {"date": "2022-08-01", "close": 11.82, "volume": 48427.0}, {"date": "2022-08-02", "close": 11.74, "volume": 62522.0}, {"date": "2022-08-03", "close": 11.75, "volume": 109646.0}, {"date": "2022-08-04", "close": 11.44, "volume": 97551.0}, {"date": "2022-08-05", "close": 12.38, "volume": 80304.0}, {"date": "2022-08-08", "close": 12.94, "volume": 86037.0}, {"date": "2022-08-09", "close": 12.04, "volume": 61419.0}, {"date": "2022-08-10", "close": 12.3, "volume": 49443.0}, {"date": "2022-08-11", "close": 12.23, "volume": 50722.0}, {"date": "2022-08-12", "close": 12.86, "volume": 64096.0}, {"date": "2022-08-15", "close": 13.36, "volume": 44293.0}, {"date": "2022-08-16", "close": 12.92, "volume": 23986.0}, {"date": "2022-08-17", "close": 12.01, "volume": 34256.0}, {"date": "2022-08-18", "close": 11.71, "volume": 50625.0}, {"date": "2022-08-19", "close": 11.53, "volume": 55469.0}, {"date": "2022-08-22", "close": 11.79, "volume": 48654.0}, {"date": "2022-08-23", "close": 11.5, "volume": 14775.0}, {"date": "2022-08-24", "close": 11.75, "volume": 25663.0}, {"date": "2022-08-25", "close": 11.43, "volume": 40074.0}, {"date": "2022-08-26", "close": 11.36, "volume": 57291.0}, {"date": "2022-08-29", "close": 11.02, "volume": 20722.0}, {"date": "2022-08-30", "close": 11.34, "volume": 56554.0}, {"date": "2022-08-31", "close": 10.9, "volume": 37432.0}, {"date": "2022-09-01", "close": 10.2, "volume": 38057.0}, {"date": "2022-09-02", "close": 10.54, "volume": 34688.0}, {"date": "2022-09-06", "close": 9.76, "volume": 54556.0}, {"date": "2022-09-07", "close": 11.2, "volume": 99838.0}, {"date": "2022-09-08", "close": 11.32, "volume": 76074.0}, {"date": "2022-09-09", "close": 11.16, "volume": 53440.0}, {"date": "2022-09-12", "close": 11.0, "volume": 28002.0}, {"date": "2022-09-13", "close": 10.32, "volume": 39942.0}, {"date": "2022-09-14", "close": 9.97, "volume": 85587.0}, {"date": "2022-09-15", "close": 9.77, "volume": 30877.0}, {"date": "2022-09-16", "close": 8.98, "volume": 80759.0}, {"date": "2022-09-19", "close": 9.03, "volume": 73498.0}, {"date": "2022-09-20", "close": 8.98, "volume": 85631.0}, {"date": "2022-09-21", "close": 8.58, "volume": 64700.0}, {"date": "2022-09-22", "close": 8.02, "volume": 137071.0}, {"date": "2022-09-23", "close": 8.0, "volume": 67086.0}, {"date": "2022-09-26", "close": 7.89, "volume": 86467.0}, {"date": "2022-09-27", "close": 7.79, "volume": 47979.0}, {"date": "2022-09-28", "close": 7.83, "volume": 112028.0}, {"date": "2022-09-29", "close": 7.49, "volume": 57428.0}, {"date": "2022-09-30", "close": 7.81, "volume": 34498.0}, {"date": "2022-10-03", "close": 8.26, "volume": 40248.0}, {"date": "2022-10-04", "close": 8.66, "volume": 53626.0}, {"date": "2022-10-05", "close": 8.28, "volume": 28462.0}, {"date": "2022-10-06", "close": 7.83, "volume": 32228.0}, {"date": "2022-10-07", "close": 7.29, "volume": 34135.0}, {"date": "2022-10-10", "close": 7.16, "volume": 47758.0}, {"date": "2022-10-11", "close": 7.21, "volume": 20732.0}, {"date": "2022-10-12", "close": 7.07, "volume": 27716.0}, {"date": "2022-10-13", "close": 7.29, "volume": 28549.0}, {"date": "2022-10-14", "close": 7.17, "volume": 38945.0}, {"date": "2022-10-17", "close": 7.68, "volume": 37498.0}, {"date": "2022-10-18", "close": 7.65, "volume": 29438.0}, {"date": "2022-10-19", "close": 7.14, "volume": 26720.0}, {"date": "2022-10-20", "close": 6.91, "volume": 27565.0}, {"date": "2022-10-21", "close": 6.88, "volume": 41203.0}, {"date": "2022-10-24", "close": 6.91, "volume": 53194.0}, {"date": "2022-10-25", "close": 7.35, "volume": 34185.0}, {"date": "2022-10-26", "close": 7.68, "volume": 32082.0}, {"date": "2022-10-27", "close": 7.5, "volume": 22846.0}, {"date": "2022-10-28", "close": 8.07, "volume": 76278.0}, {"date": "2022-10-31", "close": 8.71, "volume": 53311.0}, {"date": "2022-11-01", "close": 8.81, "volume": 26085.0}, {"date": "2022-11-02", "close": 8.67, "volume": 28025.0}, {"date": "2022-11-03", "close": 8.31, "volume": 30516.0}, {"date": "2022-11-04", "close": 7.97, "volume": 11677.0}, {"date": "2022-11-07", "close": 8.09, "volume": 15094.0}, {"date": "2022-11-08", "close": 8.87, "volume": 28349.0}, {"date": "2022-11-09", "close": 8.3, "volume": 32703.0}, {"date": "2022-11-10", "close": 8.7, "volume": 31157.0}, {"date": "2022-11-11", "close": 8.72, "volume": 40707.0}, {"date": "2022-11-14", "close": 9.05, "volume": 43807.0}, {"date": "2022-11-15", "close": 8.99, "volume": 24800.0}, {"date": "2022-11-16", "close": 8.51, "volume": 10645.0}, {"date": "2022-11-17", "close": 8.3, "volume": 25703.0}, {"date": "2022-11-18", "close": 8.28, "volume": 31225.0}, {"date": "2022-11-21", "close": 8.02, "volume": 28800.0}, {"date": "2022-11-22", "close": 8.25, "volume": 33474.0}, {"date": "2022-11-23", "close": 8.5, "volume": 26472.0}, {"date": "2022-11-25", "close": 8.84, "volume": 13385.0}, {"date": "2022-11-28", "close": 8.94, "volume": 44048.0}, {"date": "2022-11-29", "close": 8.51, "volume": 86047.0}, {"date": "2022-11-30", "close": 8.6, "volume": 38579.0}, {"date": "2022-12-01", "close": 9.0, "volume": 15887.0}, {"date": "2022-12-02", "close": 8.91, "volume": 22400.0}, {"date": "2022-12-05", "close": 8.22, "volume": 46703.0}, {"date": "2022-12-06", "close": 8.0, "volume": 46563.0}, {"date": "2022-12-07", "close": 7.51, "volume": 26103.0}, {"date": "2022-12-08", "close": 7.55, "volume": 15165.0}, {"date": "2022-12-09", "close": 7.45, "volume": 44455.0}, {"date": "2022-12-12", "close": 7.0, "volume": 44504.0}, {"date": "2022-12-13", "close": 7.11, "volume": 28079.0}, {"date": "2022-12-14", "close": 6.74, "volume": 29310.0}, {"date": "2022-12-15", "close": 6.5, "volume": 19634.0}, {"date": "2022-12-16", "close": 6.34, "volume": 99139.0}, {"date": "2022-12-19", "close": 6.17, "volume": 76942.0}, {"date": "2022-12-20", "close": 6.35, "volume": 46075.0}, {"date": "2022-12-21", "close": 6.64, "volume": 29921.0}, {"date": "2022-12-22", "close": 6.65, "volume": 37694.0}, {"date": "2022-12-23", "close": 7.29, "volume": 40505.0}, {"date": "2022-12-27", "close": 7.29, "volume": 38110.0}, {"date": "2022-12-28", "close": 7.0, "volume": 71079.0}, {"date": "2022-12-29", "close": 7.27, "volume": 59365.0}, {"date": "2022-12-30", "close": 7.5, "volume": 70590.0}, {"date": "2023-01-03", "close": 8.75, "volume": 57725.0}, {"date": "2023-01-04", "close": 9.25, "volume": 40446.0}, {"date": "2023-01-05", "close": 9.3, "volume": 15955.0}, {"date": "2023-01-06", "close": 9.57, "volume": 23997.0}, {"date": "2023-01-09", "close": 9.6, "volume": 26770.0}, {"date": "2023-01-10", "close": 9.73, "volume": 19205.0}, {"date": "2023-01-11", "close": 9.74, "volume": 44953.0}, {"date": "2023-01-12", "close": 10.08, "volume": 26624.0}, {"date": "2023-01-13", "close": 9.82, "volume": 37889.0}, {"date": "2023-01-17", "close": 9.94, "volume": 32025.0}, {"date": "2023-01-18", "close": 9.01, "volume": 28412.0}, {"date": "2023-01-19", "close": 8.5, "volume": 20348.0}, {"date": "2023-01-20", "close": 8.66, "volume": 16771.0}, {"date": "2023-01-23", "close": 9.4, "volume": 24441.0}, {"date": "2023-01-24", "close": 9.17, "volume": 11105.0}, {"date": "2023-01-25", "close": 8.95, "volume": 10109.0}, {"date": "2023-01-26", "close": 8.88, "volume": 10288.0}, {"date": "2023-01-27", "close": 9.47, "volume": 31871.0}, {"date": "2023-01-30", "close": 9.1, "volume": 30087.0}, {"date": "2023-01-31", "close": 9.24, "volume": 26030.0}, {"date": "2023-02-01", "close": 9.07, "volume": 26398.0}, {"date": "2023-02-02", "close": 9.75, "volume": 91545.0}, {"date": "2023-02-03", "close": 9.5, "volume": 15814.0}, {"date": "2023-02-06", "close": 9.0, "volume": 19243.0}, {"date": "2023-02-07", "close": 9.22, "volume": 7161.0}, {"date": "2023-02-08", "close": 8.95, "volume": 26768.0}, {"date": "2023-02-09", "close": 8.95, "volume": 37209.0}, {"date": "2023-02-10", "close": 9.0, "volume": 31779.0}, {"date": "2023-02-13", "close": 9.1, "volume": 18252.0}, {"date": "2023-02-14", "close": 9.17, "volume": 19345.0}, {"date": "2023-02-15", "close": 9.1, "volume": 13754.0}, {"date": "2023-02-16", "close": 8.58, "volume": 18133.0}, {"date": "2023-02-17", "close": 8.78, "volume": 1274.0}, {"date": "2023-02-21", "close": 8.5, "volume": 11909.0}, {"date": "2023-02-22", "close": 9.27, "volume": 14585.0}, {"date": "2023-02-23", "close": 9.5, "volume": 21723.0}, {"date": "2023-02-24", "close": 9.03, "volume": 23450.0}, {"date": "2023-02-27", "close": 9.34, "volume": 7918.0}, {"date": "2023-02-28", "close": 9.42, "volume": 23056.0}, {"date": "2023-03-01", "close": 9.3, "volume": 7658.0}, {"date": "2023-03-02", "close": 8.77, "volume": 31005.0}, {"date": "2023-03-03", "close": 8.74, "volume": 32577.0}, {"date": "2023-03-06", "close": 8.26, "volume": 37745.0}, {"date": "2023-03-07", "close": 8.17, "volume": 18033.0}, {"date": "2023-03-08", "close": 7.98, "volume": 18527.0}, {"date": "2023-03-09", "close": 7.36, "volume": 17552.0}, {"date": "2023-03-10", "close": 7.08, "volume": 33458.0}, {"date": "2023-03-13", "close": 7.11, "volume": 17550.0}, {"date": "2023-03-14", "close": 7.25, "volume": 29442.0}, {"date": "2023-03-15", "close": 7.0, "volume": 5923.0}, {"date": "2023-03-16", "close": 7.13, "volume": 9074.0}, {"date": "2023-03-17", "close": 6.56, "volume": 10260.0}, {"date": "2023-03-20", "close": 6.48, "volume": 23467.0}, {"date": "2023-03-21", "close": 7.16, "volume": 17066.0}, {"date": "2023-03-22", "close": 6.89, "volume": 20468.0}, {"date": "2023-03-23", "close": 7.06, "volume": 12437.0}, {"date": "2023-03-24", "close": 6.5, "volume": 16706.0}, {"date": "2023-03-27", "close": 6.95, "volume": 36116.0}, {"date": "2023-03-28", "close": 6.5, "volume": 33458.0}, {"date": "2023-03-29", "close": 7.5, "volume": 68834.0}, {"date": "2023-03-30", "close": 7.86, "volume": 12952.0}, {"date": "2023-03-31", "close": 8.6, "volume": 32127.0}, {"date": "2023-04-03", "close": 8.47, "volume": 33532.0}, {"date": "2023-04-04", "close": 8.41, "volume": 16459.0}, {"date": "2023-04-05", "close": 8.28, "volume": 40730.0}, {"date": "2023-04-06", "close": 8.77, "volume": 25526.0}, {"date": "2023-04-10", "close": 9.1, "volume": 23612.0}, {"date": "2023-04-11", "close": 9.12, "volume": 12131.0}, {"date": "2023-04-12", "close": 9.02, "volume": 18901.0}, {"date": "2023-04-13", "close": 9.0, "volume": 5812.0}, {"date": "2023-04-14", "close": 9.1, "volume": 14357.0}, {"date": "2023-04-17", "close": 9.04, "volume": 13806.0}, {"date": "2023-04-18", "close": 8.99, "volume": 1184.0}, {"date": "2023-04-19", "close": 9.02, "volume": 4257.0}, {"date": "2023-04-20", "close": 9.0, "volume": 7745.0}, {"date": "2023-04-21", "close": 8.91, "volume": 2347.0}, {"date": "2023-04-24", "close": 9.12, "volume": 12273.0}, {"date": "2023-04-25", "close": 8.9, "volume": 8859.0}, {"date": "2023-04-26", "close": 8.94, "volume": 10342.0}, {"date": "2023-04-27", "close": 8.795, "volume": 6590.0}, {"date": "2023-04-28", "close": 8.61, "volume": 25475.0}, {"date": "2023-05-01", "close": 8.87, "volume": 2547.0}, {"date": "2023-05-02", "close": 8.18, "volume": 18660.0}, {"date": "2023-05-03", "close": 8.21, "volume": 21076.0}, {"date": "2023-05-04", "close": 8.51, "volume": 5953.0}, {"date": "2023-05-05", "close": 8.89, "volume": 10669.0}, {"date": "2023-05-08", "close": 8.5, "volume": 15014.0}, {"date": "2023-05-09", "close": 8.5, "volume": 19951.0}, {"date": "2023-05-10", "close": 8.72, "volume": 3530.0}, {"date": "2023-05-11", "close": 8.6, "volume": 22612.0}, {"date": "2023-05-12", "close": 8.6, "volume": 2516.0}, {"date": "2023-05-15", "close": 8.35, "volume": 19456.0}, {"date": "2023-05-16", "close": 8.22, "volume": 5061.0}, {"date": "2023-05-17", "close": 8.25, "volume": 19867.0}, {"date": "2023-05-18", "close": 7.98, "volume": 10580.0}, {"date": "2023-05-19", "close": 7.6113, "volume": 2093.0}, {"date": "2023-05-22", "close": 7.6113, "volume": 9097.0}, {"date": "2023-05-23", "close": 7.51, "volume": 4426.0}, {"date": "2023-05-24", "close": 7.49, "volume": 4068.0}, {"date": "2023-05-25", "close": 7.0, "volume": 24441.0}, {"date": "2023-05-26", "close": 6.91, "volume": 20674.0}, {"date": "2023-05-30", "close": 6.9546, "volume": 11003.0}, {"date": "2023-05-31", "close": 6.99, "volume": 27266.0}, {"date": "2023-06-01", "close": 7.06, "volume": 6560.0}, {"date": "2023-06-02", "close": 7.415, "volume": 2072.0}, {"date": "2023-06-05", "close": 7.59, "volume": 13643.0}, {"date": "2023-06-06", "close": 7.76, "volume": 5870.0}, {"date": "2023-06-07", "close": 8.0, "volume": 2609.0}, {"date": "2023-06-08", "close": 8.5, "volume": 30914.0}, {"date": "2023-06-09", "close": 8.08, "volume": 16116.0}, {"date": "2023-06-12", "close": 8.205, "volume": 6292.0}, {"date": "2023-06-13", "close": 8.31, "volume": 10426.0}, {"date": "2023-06-14", "close": 8.69, "volume": 19172.0}, {"date": "2023-06-15", "close": 9.01, "volume": 17251.0}, {"date": "2023-06-16", "close": 9.1, "volume": 28332.0}, {"date": "2023-06-20", "close": 8.9, "volume": 65730.0}, {"date": "2023-06-21", "close": 8.96, "volume": 3832.0}, {"date": "2023-06-22", "close": 8.93, "volume": 21213.0}, {"date": "2023-06-23", "close": 8.94, "volume": 36161.0}, {"date": "2023-06-26", "close": 9.27, "volume": 87000.0}, {"date": "2023-06-27", "close": 9.185, "volume": 44496.0}, {"date": "2023-06-28", "close": 8.92, "volume": 51189.0}, {"date": "2023-06-29", "close": 9.32, "volume": 72148.0}, {"date": "2023-06-30", "close": 9.42, "volume": 89175.0}, {"date": "2023-07-03", "close": 9.5, "volume": 37777.0}, {"date": "2023-07-05", "close": 9.61, "volume": 60704.0}, {"date": "2023-07-06", "close": 9.55, "volume": 47713.0}, {"date": "2023-07-07", "close": 9.74, "volume": 43681.0}, {"date": "2023-07-10", "close": 9.8, "volume": 23058.0}, {"date": "2023-07-11", "close": 9.74, "volume": 44835.0}, {"date": "2023-07-12", "close": 9.91, "volume": 55386.0}, {"date": "2023-07-13", "close": 9.88, "volume": 25049.0}, {"date": "2023-07-14", "close": 9.92, "volume": 31738.0}, {"date": "2023-07-17", "close": 9.85, "volume": 42002.0}, {"date": "2023-07-18", "close": 9.97, "volume": 51340.0}, {"date": "2023-07-19", "close": 10.0, "volume": 23919.0}, {"date": "2023-07-20", "close": 9.85, "volume": 20892.0}, {"date": "2023-07-21", "close": 9.99, "volume": 30951.0}, {"date": "2023-07-24", "close": 9.78, "volume": 31749.0}, {"date": "2023-07-25", "close": 9.58, "volume": 67467.0}, {"date": "2023-07-26", "close": 9.29, "volume": 13344.0}, {"date": "2023-07-27", "close": 8.8, "volume": 42511.0}, {"date": "2023-07-28", "close": 9.1, "volume": 14668.0}, {"date": "2023-07-31", "close": 9.43, "volume": 57042.0}, {"date": "2023-08-01", "close": 9.33, "volume": 25148.0}, {"date": "2023-08-02", "close": 9.1, "volume": 54879.0}, {"date": "2023-08-03", "close": 9.23, "volume": 19186.0}, {"date": "2023-08-04", "close": 8.96, "volume": 57106.0}, {"date": "2023-08-07", "close": 8.96, "volume": 24490.0}, {"date": "2023-08-08", "close": 8.7, "volume": 10240.0}, {"date": "2023-08-09", "close": 8.4, "volume": 11794.0}, {"date": "2023-08-10", "close": 8.45, "volume": 18674.0}, {"date": "2023-08-11", "close": 12.97, "volume": 23276320.0}, {"date": "2023-08-14", "close": 14.38, "volume": 3940047.0}, {"date": "2023-08-15", "close": 17.15, "volume": 2063450.0}, {"date": "2023-08-16", "close": 15.51, "volume": 830093.0}, {"date": "2023-08-17", "close": 14.83, "volume": 270501.0}, {"date": "2023-08-18", "close": 14.68, "volume": 210827.0}, {"date": "2023-08-21", "close": 18.73, "volume": 2354895.0}, {"date": "2023-08-22", "close": 19.99, "volume": 888302.0}, {"date": "2023-08-23", "close": 21.85, "volume": 823775.0}, {"date": "2023-08-24", "close": 20.92, "volume": 706500.0}, {"date": "2023-08-25", "close": 18.67, "volume": 538272.0}, {"date": "2023-08-28", "close": 18.26, "volume": 291261.0}, {"date": "2023-08-29", "close": 18.99, "volume": 273284.0}, {"date": "2023-08-30", "close": 17.64, "volume": 283726.0}, {"date": "2023-08-31", "close": 19.93, "volume": 405797.0}, {"date": "2023-09-01", "close": 19.46, "volume": 348115.0}, {"date": "2023-09-05", "close": 20.01, "volume": 152882.0}, {"date": "2023-09-06", "close": 18.61, "volume": 300051.0}, {"date": "2023-09-07", "close": 17.06, "volume": 188228.0}, {"date": "2023-09-08", "close": 17.04, "volume": 207010.0}, {"date": "2023-09-11", "close": 17.16, "volume": 151072.0}, {"date": "2023-09-12", "close": 17.69, "volume": 113297.0}, {"date": "2023-09-13", "close": 16.82, "volume": 114780.0}, {"date": "2023-09-14", "close": 17.3, "volume": 64247.0}, {"date": "2023-09-15", "close": 16.66, "volume": 117110.0}, {"date": "2023-09-18", "close": 16.22, "volume": 101789.0}, {"date": "2023-09-19", "close": 15.79, "volume": 111748.0}, {"date": "2023-09-20", "close": 15.43, "volume": 89963.0}, {"date": "2023-09-21", "close": 15.6, "volume": 59696.0}, {"date": "2023-09-22", "close": 15.51, "volume": 40475.0}, {"date": "2023-09-25", "close": 14.78, "volume": 128007.0}, {"date": "2023-09-26", "close": 14.34, "volume": 166692.0}, {"date": "2023-09-27", "close": 13.79, "volume": 131674.0}, {"date": "2023-09-28", "close": 13.42, "volume": 243905.0}, {"date": "2023-09-29", "close": 14.3, "volume": 152401.0}, {"date": "2023-10-02", "close": 13.53, "volume": 139900.0}, {"date": "2023-10-03", "close": 12.94, "volume": 95081.0}, {"date": "2023-10-04", "close": 12.74, "volume": 70182.0}, {"date": "2023-10-05", "close": 12.63, "volume": 90877.0}, {"date": "2023-10-06", "close": 12.69, "volume": 42353.0}, {"date": "2023-10-09", "close": 13.33, "volume": 49237.0}, {"date": "2023-10-10", "close": 13.28, "volume": 47158.0}, {"date": "2023-10-11", "close": 12.83, "volume": 46785.0}, {"date": "2023-10-12", "close": 12.32, "volume": 85027.0}, {"date": "2023-10-13", "close": 11.78, "volume": 282966.0}, {"date": "2023-10-16", "close": 12.32, "volume": 41401.0}, {"date": "2023-10-17", "close": 12.67, "volume": 105329.0}, {"date": "2023-10-18", "close": 11.42, "volume": 121801.0}, {"date": "2023-10-19", "close": 11.17, "volume": 83411.0}, {"date": "2023-10-20", "close": 11.28, "volume": 63573.0}, {"date": "2023-10-23", "close": 11.32, "volume": 41967.0}, {"date": "2023-10-24", "close": 11.22, "volume": 66480.0}, {"date": "2023-10-25", "close": 10.74, "volume": 58859.0}, {"date": "2023-10-26", "close": 10.58, "volume": 87574.0}, {"date": "2023-10-27", "close": 10.15, "volume": 35832.0}, {"date": "2023-10-30", "close": 10.11, "volume": 75771.0}, {"date": "2023-10-31", "close": 10.2, "volume": 96182.0}, {"date": "2023-11-01", "close": 10.3, "volume": 25896.0}, {"date": "2023-11-02", "close": 11.03, "volume": 78852.0}, {"date": "2023-11-03", "close": 11.9, "volume": 103829.0}, {"date": "2023-11-06", "close": 11.0, "volume": 104812.0}, {"date": "2023-11-07", "close": 10.56, "volume": 48202.0}, {"date": "2023-11-08", "close": 10.76, "volume": 31021.0}, {"date": "2023-11-09", "close": 10.76, "volume": 55845.0}, {"date": "2023-11-10", "close": 11.39, "volume": 48003.0}, {"date": "2023-11-13", "close": 11.26, "volume": 30156.0}, {"date": "2023-11-14", "close": 11.88, "volume": 37428.0}, {"date": "2023-11-15", "close": 11.77, "volume": 39260.0}, {"date": "2023-11-16", "close": 11.24, "volume": 43808.0}, {"date": "2023-11-17", "close": 11.58, "volume": 32401.0}, {"date": "2023-11-20", "close": 11.64, "volume": 30572.0}, {"date": "2023-11-21", "close": 11.38, "volume": 16671.0}, {"date": "2023-11-22", "close": 11.22, "volume": 12689.0}, {"date": "2023-11-24", "close": 11.26, "volume": 10052.0}, {"date": "2023-11-27", "close": 10.79, "volume": 38427.0}, {"date": "2023-11-28", "close": 10.65, "volume": 17979.0}, {"date": "2023-11-29", "close": 11.05, "volume": 42194.0}, {"date": "2023-11-30", "close": 10.91, "volume": 40131.0}, {"date": "2023-12-01", "close": 11.49, "volume": 32607.0}, {"date": "2023-12-04", "close": 11.27, "volume": 63404.0}, {"date": "2023-12-05", "close": 10.94, "volume": 37396.0}, {"date": "2023-12-06", "close": 10.47, "volume": 53669.0}, {"date": "2023-12-07", "close": 10.37, "volume": 36615.0}, {"date": "2023-12-08", "close": 10.62, "volume": 14531.0}, {"date": "2023-12-11", "close": 10.28, "volume": 34421.0}, {"date": "2023-12-12", "close": 10.04, "volume": 35084.0}, {"date": "2023-12-13", "close": 9.95, "volume": 92561.0}, {"date": "2023-12-14", "close": 10.47, "volume": 74202.0}, {"date": "2023-12-15", "close": 10.88, "volume": 112883.0}, {"date": "2023-12-18", "close": 10.55, "volume": 51659.0}, {"date": "2023-12-19", "close": 10.34, "volume": 40158.0}, {"date": "2023-12-20", "close": 10.02, "volume": 78639.0}, {"date": "2023-12-21", "close": 10.15, "volume": 78142.0}, {"date": "2023-12-22", "close": 10.04, "volume": 64923.0}, {"date": "2023-12-26", "close": 10.47, "volume": 63332.0}, {"date": "2023-12-27", "close": 10.09, "volume": 57232.0}, {"date": "2023-12-28", "close": 10.06, "volume": 37633.0}, {"date": "2023-12-29", "close": 10.43, "volume": 41091.0}, {"date": "2024-01-02", "close": 10.32, "volume": 25277.0}, {"date": "2024-01-03", "close": 9.9, "volume": 40757.0}, {"date": "2024-01-04", "close": 9.86, "volume": 23951.0}, {"date": "2024-01-05", "close": 9.9, "volume": 11418.0}, {"date": "2024-01-08", "close": 9.91, "volume": 14505.0}, {"date": "2024-01-09", "close": 9.89, "volume": 6852.0}, {"date": "2024-01-10", "close": 9.61, "volume": 28279.0}, {"date": "2024-01-11", "close": 9.82, "volume": 15259.0}, {"date": "2024-01-12", "close": 9.6, "volume": 11376.0}, {"date": "2024-01-16", "close": 9.54, "volume": 33636.0}, {"date": "2024-01-17", "close": 9.51, "volume": 15527.0}, {"date": "2024-01-18", "close": 9.31, "volume": 16723.0}, {"date": "2024-01-19", "close": 9.63, "volume": 10242.0}, {"date": "2024-01-22", "close": 9.39, "volume": 42917.0}, {"date": "2024-01-23", "close": 10.01, "volume": 21517.0}, {"date": "2024-01-24", "close": 9.53, "volume": 9499.0}, {"date": "2024-01-25", "close": 9.62, "volume": 6102.0}, {"date": "2024-01-26", "close": 9.63, "volume": 5478.0}, {"date": "2024-01-29", "close": 10.05, "volume": 10524.0}, {"date": "2024-01-30", "close": 10.03, "volume": 4696.0}, {"date": "2024-01-31", "close": 9.86, "volume": 6957.0}, {"date": "2024-02-01", "close": 9.9, "volume": 13560.0}, {"date": "2024-02-02", "close": 9.71, "volume": 16797.0}, {"date": "2024-02-05", "close": 9.77, "volume": 25877.0}, {"date": "2024-02-06", "close": 9.75, "volume": 23436.0}, {"date": "2024-02-07", "close": 9.75, "volume": 41961.0}, {"date": "2024-02-08", "close": 9.65, "volume": 6596.0}, {"date": "2024-02-09", "close": 9.76, "volume": 14246.0}, {"date": "2024-02-12", "close": 9.97, "volume": 2591.0}, {"date": "2024-02-13", "close": 9.815, "volume": 11112.0}, {"date": "2024-02-14", "close": 9.355, "volume": 18615.0}, {"date": "2024-02-15", "close": 9.31, "volume": 6590.0}, {"date": "2024-02-16", "close": 9.15, "volume": 33855.0}, {"date": "2024-02-20", "close": 9.15, "volume": 32576.0}, {"date": "2024-02-21", "close": 9.15, "volume": 11090.0}, {"date": "2024-02-22", "close": 9.05, "volume": 24549.0}, {"date": "2024-02-23", "close": 8.7, "volume": 23873.0}, {"date": "2024-02-26", "close": 8.32, "volume": 16535.0}, {"date": "2024-02-27", "close": 8.27, "volume": 22112.0}, {"date": "2024-02-28", "close": 8.24, "volume": 21281.0}, {"date": "2024-02-29", "close": 8.46, "volume": 43784.0}, {"date": "2024-03-01", "close": 8.47, "volume": 12467.0}, {"date": "2024-03-04", "close": 8.6027, "volume": 14325.0}, {"date": "2024-03-05", "close": 8.91, "volume": 26527.0}, {"date": "2024-03-06", "close": 9.13, "volume": 41691.0}, {"date": "2024-03-07", "close": 9.22, "volume": 72511.0}, {"date": "2024-03-08", "close": 9.87, "volume": 15368.0}, {"date": "2024-03-11", "close": 9.77, "volume": 22211.0}, {"date": "2024-03-12", "close": 9.65, "volume": 6520.0}, {"date": "2024-03-13", "close": 9.5, "volume": 4890.0}, {"date": "2024-03-14", "close": 9.39, "volume": 9724.0}, {"date": "2024-03-15", "close": 9.87, "volume": 37905.0}, {"date": "2024-03-18", "close": 9.66, "volume": 63337.0}, {"date": "2024-03-19", "close": 9.27, "volume": 9326.0}, {"date": "2024-03-20", "close": 9.4, "volume": 24584.0}, {"date": "2024-03-21", "close": 9.47, "volume": 4265.0}, {"date": "2024-03-22", "close": 9.12, "volume": 7422.0}, {"date": "2024-03-25", "close": 9.61, "volume": 3228.0}, {"date": "2024-03-26", "close": 9.46, "volume": 25394.0}, {"date": "2024-03-27", "close": 9.31, "volume": 48555.0}, {"date": "2024-03-28", "close": 8.52, "volume": 662321.0}, {"date": "2024-04-01", "close": 8.24, "volume": 102883.0}, {"date": "2024-04-02", "close": 8.25, "volume": 106854.0}, {"date": "2024-04-03", "close": 7.86, "volume": 45081.0}, {"date": "2024-04-04", "close": 7.97, "volume": 27086.0}, {"date": "2024-04-05", "close": 7.88, "volume": 29003.0}, {"date": "2024-04-08", "close": 7.755, "volume": 43334.0}, {"date": "2024-04-09", "close": 7.9, "volume": 48113.0}, {"date": "2024-04-10", "close": 7.73, "volume": 27838.0}, {"date": "2024-04-11", "close": 7.85, "volume": 66355.0}, {"date": "2024-04-12", "close": 7.95, "volume": 27521.0}, {"date": "2024-04-15", "close": 7.6, "volume": 37891.0}, {"date": "2024-04-16", "close": 7.25, "volume": 44168.0}, {"date": "2024-04-17", "close": 7.13, "volume": 16655.0}, {"date": "2024-04-18", "close": 7.44, "volume": 4578.0}, {"date": "2024-04-19", "close": 7.645, "volume": 33314.0}, {"date": "2024-04-22", "close": 7.8, "volume": 23779.0}, {"date": "2024-04-23", "close": 7.9, "volume": 33418.0}, {"date": "2024-04-24", "close": 7.63, "volume": 8242.0}, {"date": "2024-04-25", "close": 7.71, "volume": 13394.0}, {"date": "2024-04-26", "close": 7.33, "volume": 39698.0}, {"date": "2024-04-29", "close": 7.14, "volume": 50235.0}, {"date": "2024-04-30", "close": 7.25, "volume": 19529.0}, {"date": "2024-05-01", "close": 7.1, "volume": 22633.0}, {"date": "2024-05-02", "close": 7.38, "volume": 18625.0}, {"date": "2024-05-03", "close": 7.48, "volume": 15681.0}, {"date": "2024-05-06", "close": 7.43, "volume": 35878.0}, {"date": "2024-05-07", "close": 7.16, "volume": 26335.0}, {"date": "2024-05-08", "close": 7.39, "volume": 16597.0}, {"date": "2024-05-09", "close": 7.61, "volume": 21668.0}, {"date": "2024-05-10", "close": 7.21, "volume": 24678.0}, {"date": "2024-05-13", "close": 7.41, "volume": 27216.0}, {"date": "2024-05-14", "close": 7.79, "volume": 33152.0}, {"date": "2024-05-15", "close": 7.65, "volume": 30584.0}, {"date": "2024-05-16", "close": 7.91, "volume": 21925.0}, {"date": "2024-05-17", "close": 7.75, "volume": 10723.0}, {"date": "2024-05-20", "close": 7.75, "volume": 25128.0}, {"date": "2024-05-21", "close": 7.88, "volume": 13887.0}, {"date": "2024-05-22", "close": 7.85, "volume": 12221.0}, {"date": "2024-05-23", "close": 8.725, "volume": 94803.0}, {"date": "2024-05-24", "close": 9.45, "volume": 75667.0}, {"date": "2024-05-28", "close": 9.51, "volume": 60687.0}, {"date": "2024-05-29", "close": 9.42, "volume": 24971.0}, {"date": "2024-05-30", "close": 10.03, "volume": 102475.0}, {"date": "2024-05-31", "close": 11.31, "volume": 139385.0}, {"date": "2024-06-03", "close": 10.27, "volume": 42570.0}, {"date": "2024-06-04", "close": 10.32, "volume": 39008.0}, {"date": "2024-06-05", "close": 10.11, "volume": 38258.0}, {"date": "2024-06-06", "close": 9.99, "volume": 26044.0}, {"date": "2024-06-07", "close": 9.47, "volume": 25089.0}, {"date": "2024-06-10", "close": 8.97, "volume": 47783.0}, {"date": "2024-06-11", "close": 8.8, "volume": 17840.0}, {"date": "2024-06-12", "close": 8.3, "volume": 36030.0}, {"date": "2024-06-13", "close": 8.07, "volume": 23965.0}, {"date": "2024-06-14", "close": 8.06, "volume": 11926.0}, {"date": "2024-06-17", "close": 7.78, "volume": 42022.0}, {"date": "2024-06-18", "close": 7.79, "volume": 38992.0}, {"date": "2024-06-20", "close": 8.0, "volume": 41763.0}, {"date": "2024-06-21", "close": 7.69, "volume": 54615.0}, {"date": "2024-06-24", "close": 7.67, "volume": 26805.0}, {"date": "2024-06-25", "close": 7.73, "volume": 42347.0}, {"date": "2024-06-26", "close": 7.917, "volume": 22980.0}, {"date": "2024-06-27", "close": 7.91, "volume": 24392.0}, {"date": "2024-06-28", "close": 8.47, "volume": 113555.0}, {"date": "2024-07-01", "close": 8.47, "volume": 71521.0}, {"date": "2024-07-02", "close": 8.5, "volume": 27412.0}, {"date": "2024-07-03", "close": 8.41, "volume": 9923.0}, {"date": "2024-07-05", "close": 8.3461, "volume": 15873.0}, {"date": "2024-07-08", "close": 8.09, "volume": 15836.0}, {"date": "2024-07-09", "close": 8.19, "volume": 13130.0}, {"date": "2024-07-10", "close": 8.09, "volume": 7837.0}, {"date": "2024-07-11", "close": 8.45, "volume": 24980.0}, {"date": "2024-07-12", "close": 8.34, "volume": 19250.0}, {"date": "2024-07-15", "close": 8.95, "volume": 20350.0}, {"date": "2024-07-16", "close": 8.89, "volume": 15361.0}, {"date": "2024-07-17", "close": 8.63, "volume": 8944.0}, {"date": "2024-07-18", "close": 8.43, "volume": 20862.0}, {"date": "2024-07-19", "close": 8.18, "volume": 15163.0}, {"date": "2024-07-22", "close": 8.13, "volume": 8514.0}, {"date": "2024-07-23", "close": 8.09, "volume": 7627.0}, {"date": "2024-07-24", "close": 8.0924, "volume": 18077.0}, {"date": "2024-07-25", "close": 8.04, "volume": 19901.0}, {"date": "2024-07-26", "close": 8.31, "volume": 15602.0}, {"date": "2024-07-29", "close": 8.33, "volume": 23343.0}, {"date": "2024-07-30", "close": 8.28, "volume": 23722.0}, {"date": "2024-07-31", "close": 7.71, "volume": 28205.0}, {"date": "2024-08-01", "close": 7.97, "volume": 49940.0}, {"date": "2024-08-02", "close": 7.6555, "volume": 10105.0}, {"date": "2024-08-05", "close": 7.6555, "volume": 17446.0}, {"date": "2024-08-06", "close": 7.82, "volume": 88468.0}, {"date": "2024-08-07", "close": 7.78, "volume": 14350.0}, {"date": "2024-08-08", "close": 7.84, "volume": 9712.0}, {"date": "2024-08-09", "close": 8.05, "volume": 9207.0}, {"date": "2024-08-12", "close": 7.98, "volume": 6347.0}, {"date": "2024-08-13", "close": 8.33, "volume": 33050.0}, {"date": "2024-08-14", "close": 8.93, "volume": 129241.0}, {"date": "2024-08-15", "close": 9.1, "volume": 55272.0}, {"date": "2024-08-16", "close": 10.19, "volume": 23889.0}, {"date": "2024-08-19", "close": 9.98, "volume": 13747.0}, {"date": "2024-08-20", "close": 9.3, "volume": 15123.0}, {"date": "2024-08-21", "close": 9.45, "volume": 6736.0}, {"date": "2024-08-22", "close": 9.23, "volume": 17178.0}, {"date": "2024-08-23", "close": 10.18, "volume": 19710.0}, {"date": "2024-08-26", "close": 10.1, "volume": 9578.0}, {"date": "2024-08-27", "close": 10.7, "volume": 22659.0}, {"date": "2024-08-28", "close": 10.34, "volume": 10923.0}, {"date": "2024-08-29", "close": 10.48, "volume": 35125.0}, {"date": "2024-08-30", "close": 10.9, "volume": 18161.0}, {"date": "2024-09-03", "close": 10.27, "volume": 10351.0}, {"date": "2024-09-04", "close": 10.5, "volume": 10269.0}, {"date": "2024-09-05", "close": 11.2, "volume": 22981.0}, {"date": "2024-09-06", "close": 10.74, "volume": 14289.0}, {"date": "2024-09-09", "close": 10.34, "volume": 11608.0}, {"date": "2024-09-10", "close": 11.04, "volume": 9784.0}, {"date": "2024-09-11", "close": 10.26, "volume": 9647.0}, {"date": "2024-09-12", "close": 10.94, "volume": 11674.0}, {"date": "2024-09-13", "close": 12.07, "volume": 233469.0}, {"date": "2024-09-16", "close": 10.535, "volume": 102265.0}, {"date": "2024-09-17", "close": 11.4, "volume": 30696.0}, {"date": "2024-09-18", "close": 10.82, "volume": 114932.0}, {"date": "2024-09-19", "close": 10.69, "volume": 13600.0}, {"date": "2024-09-20", "close": 11.96, "volume": 50518.0}, {"date": "2024-09-23", "close": 12.15, "volume": 27267.0}, {"date": "2024-09-24", "close": 12.3, "volume": 27733.0}, {"date": "2024-09-25", "close": 11.93, "volume": 45492.0}, {"date": "2024-09-26", "close": 12.13, "volume": 13470.0}, {"date": "2024-09-27", "close": 13.4, "volume": 129144.0}, {"date": "2024-09-30", "close": 13.17, "volume": 23522.0}, {"date": "2024-10-01", "close": 13.075, "volume": 36113.0}, {"date": "2024-10-02", "close": 13.27, "volume": 16968.0}, {"date": "2024-10-03", "close": 13.79, "volume": 36157.0}, {"date": "2024-10-04", "close": 13.59, "volume": 47598.0}, {"date": "2024-10-07", "close": 13.38, "volume": 25560.0}, {"date": "2024-10-08", "close": 12.85, "volume": 19670.0}, {"date": "2024-10-09", "close": 12.78, "volume": 29907.0}, {"date": "2024-10-10", "close": 12.55, "volume": 29431.0}, {"date": "2024-10-11", "close": 13.68, "volume": 50870.0}, {"date": "2024-10-14", "close": 13.64, "volume": 141175.0}, {"date": "2024-10-15", "close": 13.3, "volume": 40195.0}, {"date": "2024-10-16", "close": 13.9, "volume": 97706.0}, {"date": "2024-10-17", "close": 13.5, "volume": 67782.0}, {"date": "2024-10-18", "close": 14.06, "volume": 56726.0}, {"date": "2024-10-21", "close": 14.26, "volume": 133271.0}, {"date": "2024-10-22", "close": 14.35, "volume": 40944.0}, {"date": "2024-10-23", "close": 13.5, "volume": 77552.0}, {"date": "2024-10-24", "close": 13.43, "volume": 24794.0}, {"date": "2024-10-25", "close": 12.96, "volume": 58646.0}, {"date": "2024-10-28", "close": 13.13, "volume": 25887.0}, {"date": "2024-10-29", "close": 12.76, "volume": 30695.0}, {"date": "2024-10-30", "close": 12.64, "volume": 29041.0}, {"date": "2024-10-31", "close": 13.09, "volume": 34342.0}, {"date": "2024-11-01", "close": 12.6, "volume": 57778.0}, {"date": "2024-11-04", "close": 12.51, "volume": 29831.0}, {"date": "2024-11-05", "close": 12.01, "volume": 45691.0}, {"date": "2024-11-06", "close": 11.7, "volume": 42374.0}, {"date": "2024-11-07", "close": 11.31, "volume": 72513.0}, {"date": "2024-11-08", "close": 11.56, "volume": 45707.0}, {"date": "2024-11-11", "close": 12.06, "volume": 75742.0}, {"date": "2024-11-12", "close": 11.9, "volume": 61023.0}, {"date": "2024-11-13", "close": 12.62, "volume": 82655.0}, {"date": "2024-11-14", "close": 13.21, "volume": 57994.0}, {"date": "2024-11-15", "close": 11.99, "volume": 50055.0}, {"date": "2024-11-18", "close": 11.88, "volume": 74098.0}, {"date": "2024-11-19", "close": 10.96, "volume": 44565.0}, {"date": "2024-11-20", "close": 11.03, "volume": 60418.0}, {"date": "2024-11-21", "close": 11.71, "volume": 27253.0}, {"date": "2024-11-22", "close": 12.05, "volume": 44109.0}, {"date": "2024-11-25", "close": 12.71, "volume": 61796.0}, {"date": "2024-11-26", "close": 12.35, "volume": 11257.0}, {"date": "2024-11-27", "close": 13.16, "volume": 41849.0}, {"date": "2024-11-29", "close": 13.46, "volume": 227639.0}, {"date": "2024-12-02", "close": 13.93, "volume": 98162.0}, {"date": "2024-12-03", "close": 13.28, "volume": 45489.0}, {"date": "2024-12-04", "close": 13.27, "volume": 50869.0}, {"date": "2024-12-05", "close": 13.27, "volume": 45378.0}, {"date": "2024-12-06", "close": 15.5, "volume": 119684.0}, {"date": "2024-12-09", "close": 17.03, "volume": 183129.0}, {"date": "2024-12-10", "close": 16.42, "volume": 68469.0}, {"date": "2024-12-11", "close": 17.31, "volume": 74540.0}, {"date": "2024-12-12", "close": 17.3, "volume": 54821.0}, {"date": "2024-12-13", "close": 16.76, "volume": 39586.0}, {"date": "2024-12-16", "close": 16.87, "volume": 92058.0}, {"date": "2024-12-17", "close": 18.16, "volume": 142822.0}, {"date": "2024-12-18", "close": 17.3, "volume": 132223.0}, {"date": "2024-12-19", "close": 16.8, "volume": 81783.0}, {"date": "2024-12-20", "close": 17.23, "volume": 82424.0}, {"date": "2024-12-23", "close": 16.34, "volume": 51823.0}, {"date": "2024-12-24", "close": 16.75, "volume": 13855.0}, {"date": "2024-12-26", "close": 16.98, "volume": 21317.0}, {"date": "2024-12-27", "close": 16.37, "volume": 29684.0}, {"date": "2024-12-30", "close": 16.33, "volume": 36339.0}, {"date": "2024-12-31", "close": 16.44, "volume": 16252.0}, {"date": "2025-01-02", "close": 16.8, "volume": 17554.0}, {"date": "2025-01-03", "close": 17.57, "volume": 45710.0}, {"date": "2025-01-06", "close": 18.91, "volume": 101211.0}, {"date": "2025-01-07", "close": 18.01, "volume": 91634.0}, {"date": "2025-01-08", "close": 17.14, "volume": 24248.0}, {"date": "2025-01-10", "close": 16.26, "volume": 27501.0}, {"date": "2025-01-13", "close": 15.57, "volume": 24213.0}, {"date": "2025-01-14", "close": 14.71, "volume": 45691.0}, {"date": "2025-01-15", "close": 15.4, "volume": 49297.0}, {"date": "2025-01-16", "close": 15.75, "volume": 117273.0}, {"date": "2025-01-17", "close": 16.25, "volume": 82023.0}, {"date": "2025-01-21", "close": 17.45, "volume": 91961.0}, {"date": "2025-01-22", "close": 17.65, "volume": 120966.0}, {"date": "2025-01-23", "close": 17.65, "volume": 26924.0}, {"date": "2025-01-24", "close": 17.72, "volume": 42232.0}, {"date": "2025-01-27", "close": 17.19, "volume": 37490.0}, {"date": "2025-01-28", "close": 18.2, "volume": 33709.0}, {"date": "2025-01-29", "close": 17.99, "volume": 51398.0}, {"date": "2025-01-30", "close": 19.21, "volume": 135622.0}, {"date": "2025-01-31", "close": 18.43, "volume": 37289.0}, {"date": "2025-02-03", "close": 18.0, "volume": 27025.0}, {"date": "2025-02-04", "close": 19.1, "volume": 34025.0}, {"date": "2025-02-05", "close": 19.63, "volume": 28372.0}, {"date": "2025-02-06", "close": 19.87, "volume": 28298.0}, {"date": "2025-02-07", "close": 19.96, "volume": 23183.0}, {"date": "2025-02-10", "close": 20.92, "volume": 64156.0}, {"date": "2025-02-11", "close": 21.04, "volume": 48687.0}, {"date": "2025-02-12", "close": 22.44, "volume": 75033.0}, {"date": "2025-02-13", "close": 22.77, "volume": 117546.0}, {"date": "2025-02-14", "close": 21.49, "volume": 91816.0}, {"date": "2025-02-18", "close": 21.88, "volume": 36284.0}, {"date": "2025-02-19", "close": 20.78, "volume": 78416.0}, {"date": "2025-02-20", "close": 19.64, "volume": 45574.0}, {"date": "2025-02-21", "close": 19.12, "volume": 48317.0}, {"date": "2025-02-24", "close": 18.53, "volume": 36555.0}, {"date": "2025-02-25", "close": 18.0, "volume": 38745.0}, {"date": "2025-02-26", "close": 18.07, "volume": 18838.0}, {"date": "2025-02-27", "close": 17.84, "volume": 35135.0}, {"date": "2025-02-28", "close": 17.67, "volume": 45835.0}, {"date": "2025-03-03", "close": 16.58, "volume": 90579.0}, {"date": "2025-03-04", "close": 15.75, "volume": 74525.0}, {"date": "2025-03-05", "close": 16.95, "volume": 60321.0}, {"date": "2025-03-06", "close": 17.81, "volume": 95103.0}, {"date": "2025-03-07", "close": 17.81, "volume": 76211.0}, {"date": "2025-03-10", "close": 17.3, "volume": 113845.0}, {"date": "2025-03-11", "close": 21.88, "volume": 451001.0}, {"date": "2025-03-12", "close": 21.2, "volume": 122121.0}, {"date": "2025-03-13", "close": 21.39, "volume": 47888.0}, {"date": "2025-03-14", "close": 25.35, "volume": 277557.0}, {"date": "2025-03-17", "close": 23.39, "volume": 212982.0}, {"date": "2025-03-18", "close": 22.95, "volume": 89085.0}, {"date": "2025-03-19", "close": 22.09, "volume": 91294.0}, {"date": "2025-03-20", "close": 21.54, "volume": 68518.0}, {"date": "2025-03-21", "close": 20.89, "volume": 34594.0}, {"date": "2025-03-24", "close": 21.58, "volume": 73908.0}, {"date": "2025-03-25", "close": 21.22, "volume": 42645.0}, {"date": "2025-03-26", "close": 20.59, "volume": 48788.0}, {"date": "2025-03-27", "close": 20.58, "volume": 154963.0}, {"date": "2025-03-28", "close": 19.08, "volume": 116447.0}, {"date": "2025-03-31", "close": 18.83, "volume": 81459.0}, {"date": "2025-04-01", "close": 17.84, "volume": 83599.0}, {"date": "2025-04-02", "close": 18.05, "volume": 47357.0}, {"date": "2025-04-03", "close": 17.62, "volume": 126065.0}, {"date": "2025-04-04", "close": 16.62, "volume": 143680.0}, {"date": "2025-04-07", "close": 17.22, "volume": 162356.0}, {"date": "2025-04-08", "close": 16.95, "volume": 122532.0}, {"date": "2025-04-09", "close": 18.25, "volume": 199061.0}, {"date": "2025-04-10", "close": 17.51, "volume": 44914.0}, {"date": "2025-04-11", "close": 17.37, "volume": 91658.0}, {"date": "2025-04-14", "close": 17.185, "volume": 56215.0}, {"date": "2025-04-15", "close": 17.8, "volume": 44217.0}, {"date": "2025-04-16", "close": 17.3, "volume": 107896.0}, {"date": "2025-04-17", "close": 16.945, "volume": 59006.0}, {"date": "2025-04-21", "close": 15.5, "volume": 59007.0}, {"date": "2025-04-22", "close": 15.82, "volume": 47271.0}, {"date": "2025-04-23", "close": 16.15, "volume": 50775.0}, {"date": "2025-04-24", "close": 15.71, "volume": 80601.0}, {"date": "2025-04-25", "close": 15.4, "volume": 265426.0}, {"date": "2025-04-28", "close": 16.06, "volume": 71736.0}, {"date": "2025-04-29", "close": 15.8, "volume": 70502.0}, {"date": "2025-04-30", "close": 15.47, "volume": 39185.0}, {"date": "2025-05-01", "close": 16.04, "volume": 69331.0}, {"date": "2025-05-02", "close": 16.78, "volume": 73851.0}, {"date": "2025-05-05", "close": 16.0, "volume": 45199.0}, {"date": "2025-05-06", "close": 15.98, "volume": 127394.0}, {"date": "2025-05-07", "close": 15.33, "volume": 160628.0}, {"date": "2025-05-08", "close": 15.77, "volume": 39332.0}, {"date": "2025-05-09", "close": 16.49, "volume": 50994.0}, {"date": "2025-05-12", "close": 16.74, "volume": 40302.0}, {"date": "2025-05-13", "close": 17.12, "volume": 41525.0}, {"date": "2025-05-14", "close": 17.46, "volume": 54589.0}, {"date": "2025-05-15", "close": 16.98, "volume": 53100.0}, {"date": "2025-05-16", "close": 16.795, "volume": 35640.0}, {"date": "2025-05-19", "close": 16.61, "volume": 36044.0}, {"date": "2025-05-20", "close": 16.57, "volume": 97722.0}, {"date": "2025-05-21", "close": 15.9, "volume": 80174.0}, {"date": "2025-05-22", "close": 15.7, "volume": 29571.0}, {"date": "2025-05-23", "close": 15.67, "volume": 55895.0}, {"date": "2025-05-27", "close": 16.21, "volume": 51933.0}, {"date": "2025-05-28", "close": 16.58, "volume": 105286.0}, {"date": "2025-05-29", "close": 16.315, "volume": 41610.0}, {"date": "2025-05-30", "close": 16.05, "volume": 45145.0}, {"date": "2025-06-02", "close": 15.86, "volume": 96993.0}, {"date": "2025-06-03", "close": 16.025, "volume": 65692.0}, {"date": "2025-06-04", "close": 15.92, "volume": 47997.0}, {"date": "2025-06-05", "close": 16.11, "volume": 54476.0}, {"date": "2025-06-06", "close": 15.94, "volume": 29688.0}, {"date": "2025-06-09", "close": 16.79, "volume": 100338.0}, {"date": "2025-06-10", "close": 16.755, "volume": 48224.0}, {"date": "2025-06-11", "close": 18.13, "volume": 111424.0}, {"date": "2025-06-12", "close": 17.13, "volume": 35359.0}, {"date": "2025-06-13", "close": 17.23, "volume": 24787.0}, {"date": "2025-06-16", "close": 17.67, "volume": 77572.0}, {"date": "2025-06-17", "close": 18.78, "volume": 128652.0}, {"date": "2025-06-18", "close": 19.89, "volume": 242184.0}, {"date": "2025-06-20", "close": 22.9, "volume": 451401.0}, {"date": "2025-06-23", "close": 24.96, "volume": 547716.0}, {"date": "2025-06-24", "close": 25.93, "volume": 229117.0}, {"date": "2025-06-25", "close": 23.55, "volume": 236311.0}, {"date": "2025-06-26", "close": 24.5, "volume": 134417.0}, {"date": "2025-06-27", "close": 24.04, "volume": 161319.0}, {"date": "2025-06-30", "close": 24.99, "volume": 88660.0}, {"date": "2025-07-01", "close": 24.99, "volume": 105806.0}, {"date": "2025-07-02", "close": 25.68, "volume": 208384.0}, {"date": "2025-07-03", "close": 26.1, "volume": 109053.0}, {"date": "2025-07-07", "close": 25.97, "volume": 119640.0}, {"date": "2025-07-08", "close": 25.805, "volume": 165998.0}, {"date": "2025-07-09", "close": 24.94, "volume": 131277.0}, {"date": "2025-07-10", "close": 24.95, "volume": 64519.0}, {"date": "2025-07-11", "close": 23.37, "volume": 146990.0}, {"date": "2025-07-14", "close": 25.105, "volume": 97956.0}, {"date": "2025-07-15", "close": 26.87, "volume": 96459.0}, {"date": "2025-07-16", "close": 26.66, "volume": 103032.0}, {"date": "2025-07-17", "close": 26.91, "volume": 150671.0}, {"date": "2025-07-18", "close": 26.98, "volume": 99296.0}, {"date": "2025-07-21", "close": 26.8, "volume": 157235.0}, {"date": "2025-07-22", "close": 26.97, "volume": 117456.0}, {"date": "2025-07-23", "close": 28.89, "volume": 236666.0}, {"date": "2025-07-24", "close": 26.68, "volume": 137605.0}, {"date": "2025-07-25", "close": 26.1, "volume": 132967.0}, {"date": "2025-07-28", "close": 25.33, "volume": 67952.0}, {"date": "2025-07-29", "close": 24.26, "volume": 97846.0}, {"date": "2025-07-30", "close": 24.12, "volume": 44295.0}, {"date": "2025-07-31", "close": 23.88, "volume": 59942.0}, {"date": "2025-08-01", "close": 23.49, "volume": 150775.0}, {"date": "2025-08-04", "close": 23.78, "volume": 159872.0}, {"date": "2025-08-05", "close": 24.18, "volume": 104361.0}, {"date": "2025-08-06", "close": 25.47, "volume": 179133.0}, {"date": "2025-08-07", "close": 22.11, "volume": 183171.0}, {"date": "2025-08-08", "close": 21.01, "volume": 99367.0}, {"date": "2025-08-11", "close": 21.0, "volume": 102747.0}, {"date": "2025-08-12", "close": 22.38, "volume": 82815.0}, {"date": "2025-08-13", "close": 22.3, "volume": 47722.0}, {"date": "2025-08-14", "close": 22.17, "volume": 65137.0}, {"date": "2025-08-15", "close": 22.07, "volume": 51579.0}, {"date": "2025-08-18", "close": 21.87, "volume": 127000.0}, {"date": "2025-08-19", "close": 20.69, "volume": 177401.0}, {"date": "2025-08-20", "close": 19.93, "volume": 78599.0}, {"date": "2025-08-21", "close": 20.4, "volume": 58813.0}, {"date": "2025-08-22", "close": 20.96, "volume": 65847.0}, {"date": "2025-08-25", "close": 20.59, "volume": 49750.0}, {"date": "2025-08-26", "close": 20.3, "volume": 46230.0}, {"date": "2025-08-27", "close": 20.12, "volume": 45961.0}, {"date": "2025-08-28", "close": 20.94, "volume": 54072.0}, {"date": "2025-08-29", "close": 20.73, "volume": 45488.0}, {"date": "2025-09-02", "close": 20.49, "volume": 57581.0}, {"date": "2025-09-03", "close": 20.76, "volume": 75507.0}, {"date": "2025-09-04", "close": 21.74, "volume": 81002.0}, {"date": "2025-09-05", "close": 23.1, "volume": 113808.0}, {"date": "2025-09-08", "close": 21.975, "volume": 96547.0}, {"date": "2025-09-09", "close": 21.065, "volume": 76733.0}, {"date": "2025-09-10", "close": 21.06, "volume": 64220.0}, {"date": "2025-09-11", "close": 21.93, "volume": 63074.0}, {"date": "2025-09-12", "close": 22.34, "volume": 45992.0}, {"date": "2025-09-15", "close": 27.14, "volume": 412832.0}, {"date": "2025-09-16", "close": 26.58, "volume": 200896.0}, {"date": "2025-09-17", "close": 25.34, "volume": 93131.0}, {"date": "2025-09-18", "close": 24.31, "volume": 118963.0}, {"date": "2025-09-19", "close": 24.16, "volume": 94874.0}, {"date": "2025-09-22", "close": 24.73, "volume": 112597.0}, {"date": "2025-09-23", "close": 25.03, "volume": 96507.0}, {"date": "2025-09-24", "close": 24.79, "volume": 51374.0}, {"date": "2025-09-25", "close": 24.84, "volume": 42436.0}, {"date": "2025-09-26", "close": 25.26, "volume": 48601.0}, {"date": "2025-09-29", "close": 26.55, "volume": 83020.0}, {"date": "2025-09-30", "close": 26.5, "volume": 114896.0}, {"date": "2025-10-01", "close": 27.54, "volume": 139977.0}, {"date": "2025-10-02", "close": 27.76, "volume": 90638.0}, {"date": "2025-10-03", "close": 29.85, "volume": 264595.0}, {"date": "2025-10-06", "close": 30.8, "volume": 410597.0}, {"date": "2025-10-07", "close": 31.53, "volume": 235310.0}, {"date": "2025-10-08", "close": 34.38, "volume": 311883.0}, {"date": "2025-10-09", "close": 34.5, "volume": 271074.0}, {"date": "2025-10-10", "close": 31.69, "volume": 171398.0}, {"date": "2025-10-13", "close": 33.3, "volume": 96443.0}, {"date": "2025-10-14", "close": 35.15, "volume": 105035.0}, {"date": "2025-10-15", "close": 34.82, "volume": 80701.0}, {"date": "2025-10-16", "close": 32.445, "volume": 91053.0}, {"date": "2025-10-17", "close": 32.16, "volume": 76001.0}, {"date": "2025-10-20", "close": 33.87, "volume": 81562.0}, {"date": "2025-10-21", "close": 30.83, "volume": 122158.0}, {"date": "2025-10-22", "close": 30.87, "volume": 126518.0}, {"date": "2025-10-23", "close": 30.78, "volume": 67370.0}, {"date": "2025-10-24", "close": 31.32, "volume": 80881.0}, {"date": "2025-10-27", "close": 30.87, "volume": 103256.0}, {"date": "2025-10-28", "close": 31.165, "volume": 60107.0}, {"date": "2025-10-29", "close": 30.49, "volume": 68868.0}, {"date": "2025-10-30", "close": 29.885, "volume": 154081.0}, {"date": "2025-10-31", "close": 30.29, "volume": 187720.0}, {"date": "2025-11-03", "close": 29.72, "volume": 69313.0}, {"date": "2025-11-04", "close": 26.59, "volume": 144012.0}, {"date": "2025-11-05", "close": 28.58, "volume": 118774.0}, {"date": "2025-11-06", "close": 26.86, "volume": 103758.0}, {"date": "2025-11-07", "close": 26.1, "volume": 130222.0}, {"date": "2025-11-10", "close": 25.43, "volume": 153243.0}, {"date": "2025-11-11", "close": 26.06, "volume": 54646.0}, {"date": "2025-11-12", "close": 25.55, "volume": 127755.0}, {"date": "2025-11-13", "close": 24.99, "volume": 98955.0}, {"date": "2025-11-14", "close": 24.89, "volume": 66441.0}, {"date": "2025-11-17", "close": 23.83, "volume": 133823.0}, {"date": "2025-11-18", "close": 24.37, "volume": 64125.0}, {"date": "2025-11-19", "close": 24.95, "volume": 58618.0}, {"date": "2025-11-20", "close": 23.58, "volume": 105154.0}, {"date": "2025-11-21", "close": 23.76, "volume": 62476.0}, {"date": "2025-11-24", "close": 24.92, "volume": 54566.0}, {"date": "2025-11-25", "close": 25.68, "volume": 43669.0}, {"date": "2025-11-26", "close": 25.35, "volume": 31860.0}, {"date": "2025-11-28", "close": 26.05, "volume": 40817.0}, {"date": "2025-12-01", "close": 26.2, "volume": 77716.0}, {"date": "2025-12-02", "close": 26.48, "volume": 118284.0}, {"date": "2025-12-03", "close": 26.79, "volume": 54918.0}, {"date": "2025-12-04", "close": 28.0, "volume": 203862.0}, {"date": "2025-12-05", "close": 28.34, "volume": 46241.0}, {"date": "2025-12-08", "close": 28.68, "volume": 38293.0}, {"date": "2025-12-09", "close": 32.375, "volume": 186080.0}, {"date": "2025-12-10", "close": 33.58, "volume": 185130.0}, {"date": "2025-12-11", "close": 35.01, "volume": 198920.0}, {"date": "2025-12-12", "close": 32.07, "volume": 205829.0}, {"date": "2025-12-15", "close": 29.88, "volume": 176775.0}, {"date": "2025-12-16", "close": 29.11, "volume": 196868.0}, {"date": "2025-12-17", "close": 27.04, "volume": 210253.0}, {"date": "2025-12-18", "close": 27.5, "volume": 76389.0}, {"date": "2025-12-19", "close": 28.38, "volume": 70653.0}, {"date": "2025-12-22", "close": 29.89, "volume": 104552.0}, {"date": "2025-12-23", "close": 30.53, "volume": 101877.0}, {"date": "2025-12-24", "close": 30.16, "volume": 25202.0}, {"date": "2025-12-26", "close": 29.18, "volume": 37543.0}, {"date": "2025-12-29", "close": 29.52, "volume": 65247.0}, {"date": "2025-12-30", "close": 29.34, "volume": 46230.0}, {"date": "2025-12-31", "close": 29.1, "volume": 34285.0}, {"date": "2026-01-02", "close": 29.16, "volume": 99296.0}, {"date": "2026-01-05", "close": 30.94, "volume": 148812.0}, {"date": "2026-01-06", "close": 31.68, "volume": 186706.0}, {"date": "2026-01-07", "close": 29.98, "volume": 72421.0}, {"date": "2026-01-08", "close": 30.26, "volume": 75922.0}, {"date": "2026-01-09", "close": 32.47, "volume": 152002.0}, {"date": "2026-01-12", "close": 34.97, "volume": 241431.0}, {"date": "2026-01-13", "close": 32.55, "volume": 148113.0}, {"date": "2026-01-14", "close": 33.78, "volume": 132390.0}, {"date": "2026-01-15", "close": 33.77, "volume": 54732.0}, {"date": "2026-01-16", "close": 35.56, "volume": 136314.0}, {"date": "2026-01-20", "close": 34.66, "volume": 125414.0}, {"date": "2026-01-21", "close": 27.39, "volume": 1009518.0}, {"date": "2026-01-22", "close": 28.4, "volume": 604528.0}, {"date": "2026-01-23", "close": 30.15, "volume": 408411.0}, {"date": "2026-01-26", "close": 28.75, "volume": 353245.0}, {"date": "2026-01-27", "close": 28.4, "volume": 269086.0}, {"date": "2026-01-28", "close": 29.86, "volume": 140575.0}, {"date": "2026-01-29", "close": 30.145, "volume": 148526.0}, {"date": "2026-01-30", "close": 29.04, "volume": 94121.0}, {"date": "2026-02-02", "close": 29.21, "volume": 100915.0}, {"date": "2026-02-03", "close": 28.19, "volume": 145223.0}, {"date": "2026-02-04", "close": 25.35, "volume": 226759.0}, {"date": "2026-02-05", "close": 24.34, "volume": 183774.0}, {"date": "2026-02-06", "close": 26.55, "volume": 129313.0}, {"date": "2026-02-09", "close": 27.34, "volume": 139674.0}, {"date": "2026-02-10", "close": 28.07, "volume": 117349.0}, {"date": "2026-02-11", "close": 26.7, "volume": 133849.0}, {"date": "2026-02-12", "close": 26.36, "volume": 129522.0}, {"date": "2026-02-13", "close": 26.44, "volume": 86856.0}, {"date": "2026-02-17", "close": 27.45, "volume": 49830.0}, {"date": "2026-02-18", "close": 28.58, "volume": 100407.0}, {"date": "2026-02-19", "close": 29.96, "volume": 76775.0}, {"date": "2026-02-20", "close": 30.12, "volume": 81427.0}, {"date": "2026-02-23", "close": 30.3, "volume": 124490.0}, {"date": "2026-02-24", "close": 32.2, "volume": 111808.0}, {"date": "2026-02-25", "close": 32.98, "volume": 128512.0}, {"date": "2026-02-26", "close": 32.13, "volume": 79253.0}, {"date": "2026-02-27", "close": 31.4, "volume": 49269.0}, {"date": "2026-03-02", "close": 33.27, "volume": 213022.0}, {"date": "2026-03-03", "close": 33.37, "volume": 199329.0}, {"date": "2026-03-04", "close": 35.42, "volume": 143092.0}, {"date": "2026-03-05", "close": 33.19, "volume": 205859.0}, {"date": "2026-03-06", "close": 30.84, "volume": 80965.0}, {"date": "2026-03-09", "close": 32.81, "volume": 94172.0}, {"date": "2026-03-10", "close": 34.8, "volume": 160428.0}, {"date": "2026-03-11", "close": 34.96, "volume": 164624.0}, {"date": "2026-03-12", "close": 33.32, "volume": 50828.0}, {"date": "2026-03-13", "close": 34.43, "volume": 121882.0}, {"date": "2026-03-16", "close": 35.5, "volume": 149072.0}, {"date": "2026-03-17", "close": 42.34, "volume": 604660.0}, {"date": "2026-03-18", "close": 40.4, "volume": 232792.0}, {"date": "2026-03-19", "close": 39.68, "volume": 346697.0}, {"date": "2026-03-20", "close": 37.06, "volume": 245410.0}, {"date": "2026-03-23", "close": 40.71, "volume": 172740.0}, {"date": "2026-03-24", "close": 39.34, "volume": 133274.0}, {"date": "2026-03-25", "close": 40.38, "volume": 163036.0}, {"date": "2026-03-26", "close": 38.21, "volume": 78336.0}, {"date": "2026-03-27", "close": 37.04, "volume": 92386.0}, {"date": "2026-03-30", "close": 33.65, "volume": 144911.0}, {"date": "2026-03-31", "close": 36.2, "volume": 94171.0}, {"date": "2026-04-01", "close": 34.69, "volume": 137396.0}, {"date": "2026-04-02", "close": 40.11, "volume": 308933.0}, {"date": "2026-04-06", "close": 42.9, "volume": 186459.0}, {"date": "2026-04-07", "close": 43.07, "volume": 190606.0}, {"date": "2026-04-08", "close": 44.1, "volume": 201829.0}, {"date": "2026-04-09", "close": 44.67, "volume": 236916.0}, {"date": "2026-04-10", "close": 43.15, "volume": 173068.0}, {"date": "2026-04-13", "close": 44.95, "volume": 232285.0}, {"date": "2026-04-14", "close": 45.24, "volume": 300201.0}, {"date": "2026-04-15", "close": 46.99, "volume": 187955.0}, {"date": "2026-04-16", "close": 50.7, "volume": 338899.0}, {"date": "2026-04-17", "close": 51.8, "volume": 239771.0}, {"date": "2026-04-20", "close": 53.08, "volume": 236856.0}, {"date": "2026-04-21", "close": 50.89, "volume": 295064.0}, {"date": "2026-04-22", "close": 49.84, "volume": 284241.0}, {"date": "2026-04-23", "close": 48.37, "volume": 205097.0}, {"date": "2026-04-24", "close": 47.69, "volume": 257565.0}, {"date": "2026-04-27", "close": 46.36, "volume": 178429.0}, {"date": "2026-04-28", "close": 45.76, "volume": 217212.0}, {"date": "2026-04-29", "close": 43.99, "volume": 168512.0}, {"date": "2026-04-30", "close": 49.07, "volume": 237484.0}, {"date": "2026-05-01", "close": 48.58, "volume": 154486.0}, {"date": "2026-05-04", "close": 48.62, "volume": 121369.0}, {"date": "2026-05-05", "close": 47.79, "volume": 312492.0}, {"date": "2026-05-06", "close": 49.12, "volume": 261732.0}, {"date": "2026-05-07", "close": 52.35, "volume": 246023.0}, {"date": "2026-05-08", "close": 54.65, "volume": 195320.0}, {"date": "2026-05-11", "close": 54.91, "volume": 133629.0}, {"date": "2026-05-12", "close": 53.21, "volume": 180752.0}, {"date": "2026-05-13", "close": 53.62, "volume": 153399.0}, {"date": "2026-05-14", "close": 53.91, "volume": 168101.0}, {"date": "2026-05-15", "close": 52.01, "volume": 156924.0}, {"date": "2026-05-18", "close": 52.31, "volume": 452178.0}, {"date": "2026-05-19", "close": 50.33, "volume": 200713.0}, {"date": "2026-05-20", "close": 51.1, "volume": 176916.0}, {"date": "2026-05-21", "close": 52.16, "volume": 144653.0}, {"date": "2026-05-22", "close": 53.5, "volume": 162711.0}, {"date": "2026-05-26", "close": 57.8, "volume": 349316.0}, {"date": "2026-05-27", "close": 57.34, "volume": 352768.0}, {"date": "2026-05-28", "close": 58.51, "volume": 115386.0}, {"date": "2026-05-29", "close": 54.21, "volume": 139841.0}, {"date": "2026-06-01", "close": 49.71, "volume": 230613.0}, {"date": "2026-06-02", "close": 50.14, "volume": 152430.0}, {"date": "2026-06-03", "close": 46.79, "volume": 394989.0}, {"date": "2026-06-04", "close": 54.99, "volume": 728039.0}, {"date": "2026-06-05", "close": 44.56, "volume": 647085.0}, {"date": "2026-06-08", "close": 44.77, "volume": 397988.0}, {"date": "2026-06-09", "close": 44.51, "volume": 670219.0}, {"date": "2026-06-10", "close": 43.89, "volume": 318443.0}, {"date": "2026-06-11", "close": 50.12, "volume": 436388.0}, {"date": "2026-06-12", "close": 46.91, "volume": 394037.0}, {"date": "2026-06-15", "close": 48.35, "volume": 387555.0}, {"date": "2026-06-16", "close": 44.8, "volume": 325436.0}, {"date": "2026-06-17", "close": 47.48, "volume": 294774.0}, {"date": "2026-06-18", "close": 45.61, "volume": 188212.0}, {"date": "2026-06-22", "close": 44.57, "volume": 275651.0}, {"date": "2026-06-23", "close": 43.77, "volume": 193622.0}, {"date": "2026-06-24", "close": 42.61, "volume": 231596.0}, {"date": "2026-06-25", "close": 41.77, "volume": 261138.0}, {"date": "2026-06-26", "close": 42.13, "volume": 186436.0}, {"date": "2026-06-29", "close": 46.0, "volume": 291035.0}, {"date": "2026-06-30", "close": 50.62, "volume": 266500.0}, {"date": "2026-07-01", "close": 46.88, "volume": 181159.0}, {"date": "2026-07-02", "close": 46.23, "volume": 151985.0}, {"date": "2026-07-06", "close": 46.37, "volume": 112135.0}, {"date": "2026-07-07", "close": 43.94, "volume": 175339.0}, {"date": "2026-07-08", "close": 45.08, "volume": 210192.0}, {"date": "2026-07-09", "close": 42.46, "volume": 377935.0}, {"date": "2026-07-10", "close": 41.35, "volume": 203623.0}, {"date": "2026-07-13", "close": 37.7, "volume": 339843.0}, {"date": "2026-07-14", "close": 39.01, "volume": 218664.0}, {"date": "2026-07-15", "close": 37.92, "volume": 177402.0}, {"date": "2026-07-16", "close": 37.47, "volume": 338472.0}, {"date": "2026-07-17", "close": 36.38, "volume": 210998.0}, {"date": "2026-07-20", "close": 37.01, "volume": 209820.0}, {"date": "2026-07-21", "close": 38.92, "volume": 132950.0}, {"date": "2026-07-22", "close": 39.52, "volume": 151808.0}, {"date": "2026-07-23", "close": 39.38, "volume": 152789.0}, {"date": "2026-07-24", "close": 37.47, "volume": 150784.0}], "refreshing": true}