{"ticker": "GCTS", "overview": {"name": "GCT Semiconductor Holding, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GCTS", "has_prices": true, "as_of": "2026-09-23", "last": 2.16, "prev_close": 2.2, "change": -0.040000000000000036, "change_pct": -0.018181818181818195, "session_volume": 1235852.0, "vwap_5": 2.1333515595156567, "vwap_20": 1.9245972946486787, "vwap_60": 2.1532897424417956, "vwap_250": 2.027103879381731, "high_52w": 3.73, "low_52w": 0.9897, "avg_volume_20": 1656498.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000803012-26-000032", "src": "13DG", "ticker": "GCTS", "cik": "1851961", "company": "GCT Semiconductor Holding, Inc.", "company_raw": "GCT Semiconductor Holding, Inc.", "who": "GCT Semiconductor Holding, Inc.", "who_key": "GCT Semiconductor Holding, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GCT Semiconductor Holding, Inc. moves to a 4.6% passive stake in GCTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1851961/0000803012-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "recent_buys": [], "institutional": [{"id": "13DG-0000803012-26-000032", "src": "13DG", "ticker": "GCTS", "cik": "1851961", "company": "GCT Semiconductor Holding, Inc.", "company_raw": "GCT Semiconductor Holding, Inc.", "who": "GCT Semiconductor Holding, Inc.", "who_key": "GCT Semiconductor Holding, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GCT Semiconductor Holding, Inc. moves to a 4.6% passive stake in GCTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1851961/0000803012-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GCT Semiconductor Holding, Inc. Common Stock", "new_value": "GCT Semiconductor Holding, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001851961", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001851961", "applied": 1, "detected_at": "2026-10-24T19:04:31.694154"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GCTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-27", "close": 9.8, "volume": 20202.0}, {"date": "2021-12-28", "close": 9.84, "volume": 252600.0}, {"date": "2021-12-29", "close": 9.88, "volume": 1909.0}, {"date": "2021-12-30", "close": 9.89, "volume": 17265.0}, {"date": "2021-12-31", "close": 9.9, "volume": 3055.0}, {"date": "2022-01-03", "close": 9.87, "volume": 26747.0}, {"date": "2022-01-04", "close": 9.89, "volume": 417.0}, {"date": "2022-01-05", "close": 9.88, "volume": 21462.0}, {"date": "2022-01-06", "close": 9.88, "volume": 324018.0}, {"date": "2022-01-07", "close": 9.88, "volume": null}, {"date": "2022-01-10", "close": 9.88, "volume": null}, {"date": "2022-01-11", "close": 9.88, "volume": 321688.0}, {"date": "2022-01-12", "close": 9.88, "volume": 223670.0}, {"date": "2022-01-13", "close": 9.89, "volume": 3320.0}, {"date": "2022-01-14", "close": 9.87, "volume": 302.0}, {"date": "2022-01-18", "close": 9.87, "volume": 1355.0}, {"date": "2022-01-19", "close": 9.85, "volume": 1389.0}, {"date": "2022-01-20", "close": 9.87, "volume": 9386.0}, {"date": "2022-01-21", "close": 9.83, "volume": 23018.0}, {"date": "2022-01-24", "close": 9.83, "volume": null}, {"date": "2022-01-25", "close": 9.84, "volume": 746197.0}, {"date": "2022-01-26", "close": 9.84, "volume": 531.0}, {"date": "2022-01-27", "close": 9.83, "volume": 32899.0}, {"date": "2022-01-28", "close": 9.85, "volume": 115.0}, {"date": "2022-01-31", "close": 9.85, "volume": null}, {"date": "2022-02-01", "close": 9.87, "volume": 6682.0}, {"date": "2022-02-02", "close": 9.88, "volume": 47328.0}, {"date": "2022-02-03", "close": 9.87, "volume": 36800.0}, {"date": "2022-02-04", "close": 9.87, "volume": null}, {"date": "2022-02-07", "close": 9.87, "volume": null}, {"date": "2022-02-08", "close": 9.88, "volume": 27724.0}, {"date": "2022-02-09", "close": 9.88, "volume": 407.0}, {"date": "2022-02-10", "close": 9.88, "volume": 27929.0}, {"date": "2022-02-11", "close": 9.93, "volume": 56477.0}, {"date": "2022-02-14", "close": 9.85, "volume": 400001.0}, {"date": "2022-02-15", "close": 9.85, "volume": null}, {"date": "2022-02-16", "close": 9.86, "volume": 41278.0}, {"date": "2022-02-17", "close": 9.88, "volume": 4124.0}, {"date": "2022-02-18", "close": 9.895, "volume": 9457.0}, {"date": "2022-02-22", "close": 9.86, "volume": 121947.0}, {"date": "2022-02-23", "close": 9.89, "volume": 107.0}, {"date": "2022-02-24", "close": 9.89, "volume": null}, {"date": "2022-02-25", "close": 9.89, "volume": null}, {"date": "2022-02-28", "close": 9.89, "volume": null}, {"date": "2022-03-01", "close": 9.91, "volume": 255037.0}, {"date": "2022-03-02", "close": 9.915, "volume": 6339.0}, {"date": "2022-03-03", "close": 9.9, "volume": 13154.0}, {"date": "2022-03-04", "close": 9.9, "volume": 178549.0}, {"date": "2022-03-07", "close": 9.93, "volume": 1038156.0}, {"date": "2022-03-08", "close": 9.93, "volume": 191.0}, {"date": "2022-03-09", "close": 9.93, "volume": null}, {"date": "2022-03-10", "close": 9.92, "volume": 433677.0}, {"date": "2022-03-11", "close": 9.92, "volume": 64560.0}, {"date": "2022-03-14", "close": 9.92, "volume": 593335.0}, {"date": "2022-03-15", "close": 9.92, "volume": null}, {"date": "2022-03-16", "close": 9.92, "volume": 133676.0}, {"date": "2022-03-17", "close": 9.92, "volume": null}, {"date": "2022-03-18", "close": 9.92, "volume": 98148.0}, {"date": "2022-03-21", "close": 9.92, "volume": null}, {"date": "2022-03-22", "close": 9.92, "volume": 300.0}, {"date": "2022-03-23", "close": 9.92, "volume": null}, {"date": "2022-03-24", "close": 9.92, "volume": 300.0}, {"date": "2022-03-25", "close": 9.93, "volume": 1473.0}, {"date": "2022-03-28", "close": 9.92, "volume": 22749.0}, {"date": "2022-03-29", "close": 9.94, "volume": 50001.0}, {"date": "2022-03-30", "close": 9.94, "volume": null}, {"date": "2022-03-31", "close": 9.94, "volume": null}, {"date": "2022-04-01", "close": 9.94, "volume": null}, {"date": "2022-04-04", "close": 9.94, "volume": null}, {"date": "2022-04-05", "close": 9.94, "volume": 7400.0}, {"date": "2022-04-06", "close": 9.95, "volume": 706.0}, {"date": "2022-04-07", "close": 9.95, "volume": 327.0}, {"date": "2022-04-08", "close": 9.95, "volume": null}, {"date": "2022-04-11", "close": 9.94, "volume": 599999.0}, {"date": "2022-04-12", "close": 9.94, "volume": null}, {"date": "2022-04-13", "close": 9.94, "volume": null}, {"date": "2022-04-14", "close": 9.94, "volume": null}, {"date": "2022-04-18", "close": 9.94, "volume": null}, {"date": "2022-04-19", "close": 9.95, "volume": 650.0}, {"date": "2022-04-20", "close": 9.95, "volume": null}, {"date": "2022-04-21", "close": 9.95, "volume": null}, {"date": "2022-04-22", "close": 9.95, "volume": null}, {"date": "2022-04-25", "close": 9.955, "volume": 202.0}, {"date": "2022-04-26", "close": 10.0, "volume": 600.0}, {"date": "2022-04-27", "close": 10.0, "volume": null}, {"date": "2022-04-28", "close": 9.94, "volume": 200.0}, {"date": "2022-04-29", "close": 9.94, "volume": null}, {"date": "2022-05-02", "close": 9.96, "volume": 9400.0}, {"date": "2022-05-03", "close": 9.96, "volume": null}, {"date": "2022-05-04", "close": 9.96, "volume": null}, {"date": "2022-05-05", "close": 9.96, "volume": 9274.0}, {"date": "2022-05-06", "close": 9.94, "volume": 3901.0}, {"date": "2022-05-09", "close": 9.93, "volume": 1507684.0}, {"date": "2022-05-10", "close": 9.92, "volume": 133839.0}, {"date": "2022-05-11", "close": 9.92, "volume": 5026.0}, {"date": "2022-05-12", "close": 9.92, "volume": null}, {"date": "2022-05-13", "close": 9.91, "volume": 2732.0}, {"date": "2022-05-16", "close": 9.95, "volume": 200.0}, {"date": "2022-05-17", "close": 9.9, "volume": 802.0}, {"date": "2022-05-18", "close": 9.89, "volume": 66500.0}, {"date": "2022-05-19", "close": 9.9, "volume": 609627.0}, {"date": "2022-05-20", "close": 9.91, "volume": 633250.0}, {"date": "2022-05-23", "close": 9.9, "volume": 1812.0}, {"date": "2022-05-24", "close": 9.9, "volume": null}, {"date": "2022-05-25", "close": 9.97, "volume": 200.0}, {"date": "2022-05-26", "close": 9.97, "volume": null}, {"date": "2022-05-27", "close": 9.97, "volume": 663039.0}, {"date": "2022-05-31", "close": 9.9, "volume": 263325.0}, {"date": "2022-06-01", "close": 9.92, "volume": 5552.0}, {"date": "2022-06-02", "close": 9.92, "volume": 77465.0}, {"date": "2022-06-03", "close": 9.93, "volume": 32653.0}, {"date": "2022-06-06", "close": 9.93, "volume": 149969.0}, {"date": "2022-06-07", "close": 9.97, "volume": 69586.0}, {"date": "2022-06-08", "close": 9.97, "volume": 3235.0}, {"date": "2022-06-09", "close": 9.97, "volume": null}, {"date": "2022-06-10", "close": 9.97, "volume": null}, {"date": "2022-06-13", "close": 9.96, "volume": 419.0}, {"date": "2022-06-14", "close": 9.96, "volume": null}, {"date": "2022-06-15", "close": 9.96, "volume": null}, {"date": "2022-06-16", "close": 9.96, "volume": null}, {"date": "2022-06-17", "close": 9.96, "volume": null}, {"date": "2022-06-21", "close": 9.96, "volume": null}, {"date": "2022-06-22", "close": 9.96, "volume": null}, {"date": "2022-06-23", "close": 9.96, "volume": null}, {"date": "2022-06-24", "close": 9.96, "volume": 62581.0}, {"date": "2022-06-27", "close": 9.95, "volume": 1005421.0}, {"date": "2022-06-28", "close": 9.94, "volume": 75616.0}, {"date": "2022-06-29", "close": 9.94, "volume": null}, {"date": "2022-06-30", "close": 9.94, "volume": null}, {"date": "2022-07-01", "close": 9.94, "volume": null}, {"date": "2022-07-05", "close": 9.94, "volume": null}, {"date": "2022-07-06", "close": 9.94, "volume": null}, {"date": "2022-07-07", "close": 9.94, "volume": null}, {"date": "2022-07-08", "close": 9.95, "volume": 445969.0}, {"date": "2022-07-11", "close": 9.95, "volume": null}, {"date": "2022-07-12", "close": 9.95, "volume": null}, {"date": "2022-07-13", "close": 9.95, "volume": null}, {"date": "2022-07-14", "close": 9.95, "volume": 110.0}, {"date": "2022-07-15", "close": 9.95, "volume": null}, {"date": "2022-07-18", "close": 9.95, "volume": 850001.0}, {"date": "2022-07-19", "close": 9.95, "volume": null}, {"date": "2022-07-20", "close": 9.955, "volume": 2230.0}, {"date": "2022-07-21", "close": 9.955, "volume": null}, {"date": "2022-07-22", "close": 9.97, "volume": 100.0}, {"date": "2022-07-25", "close": 9.97, "volume": null}, {"date": "2022-07-26", "close": 9.97, "volume": null}, {"date": "2022-07-27", "close": 9.98, "volume": 157202.0}, {"date": "2022-07-28", "close": 9.99, "volume": 9407.0}, {"date": "2022-07-29", "close": 9.99, "volume": null}, {"date": "2022-08-01", "close": 9.98, "volume": 100.0}, {"date": "2022-08-02", "close": 10.0, "volume": 200.0}, {"date": "2022-08-03", "close": 9.99, "volume": 9322.0}, {"date": "2022-08-04", "close": 10.0, "volume": 72775.0}, {"date": "2022-08-05", "close": 10.0, "volume": 695.0}, {"date": "2022-08-08", "close": 10.0, "volume": 20221.0}, {"date": "2022-08-09", "close": 9.99, "volume": 33644.0}, {"date": "2022-08-10", "close": 10.0, "volume": 395.0}, {"date": "2022-08-11", "close": 10.0, "volume": 300.0}, {"date": "2022-08-12", "close": 10.01, "volume": 54154.0}, {"date": "2022-08-15", "close": 9.99, "volume": 121273.0}, {"date": "2022-08-16", "close": 9.98, "volume": 34306.0}, {"date": "2022-08-17", "close": 9.97, "volume": 412304.0}, {"date": "2022-08-18", "close": 9.97, "volume": 300.0}, {"date": "2022-08-19", "close": 9.96, "volume": 580.0}, {"date": "2022-08-22", "close": 9.98, "volume": 251.0}, {"date": "2022-08-23", "close": 9.97, "volume": 206.0}, {"date": "2022-08-24", "close": 9.96, "volume": 92635.0}, {"date": "2022-08-25", "close": 9.96, "volume": 7005.0}, {"date": "2022-08-26", "close": 9.97, "volume": 3777.0}, {"date": "2022-08-29", "close": 9.98, "volume": 14952.0}, {"date": "2022-08-30", "close": 9.975, "volume": 7801.0}, {"date": "2022-08-31", "close": 9.97, "volume": 405589.0}, {"date": "2022-09-01", "close": 9.97, "volume": null}, {"date": "2022-09-02", "close": 9.97, "volume": 100.0}, {"date": "2022-09-06", "close": 9.97, "volume": 110.0}, {"date": "2022-09-07", "close": 9.97, "volume": 25050.0}, {"date": "2022-09-08", "close": 9.97, "volume": 18700.0}, {"date": "2022-09-09", "close": 9.97, "volume": 200.0}, {"date": "2022-09-12", "close": 9.97, "volume": null}, {"date": "2022-09-13", "close": 9.97, "volume": null}, {"date": "2022-09-14", "close": 9.97, "volume": null}, {"date": "2022-09-15", "close": 9.97, "volume": null}, {"date": "2022-09-16", "close": 9.98, "volume": 200.0}, {"date": "2022-09-19", "close": 9.985, "volume": 14817.0}, {"date": "2022-09-20", "close": 9.985, "volume": null}, {"date": "2022-09-21", "close": 9.99, "volume": 120956.0}, {"date": "2022-09-22", "close": 10.0, "volume": 90869.0}, {"date": "2022-09-23", "close": 10.0, "volume": 316608.0}, {"date": "2022-09-26", "close": 10.0001, "volume": 63134.0}, {"date": "2022-09-27", "close": 10.0, "volume": 16917.0}, {"date": "2022-09-28", "close": 10.03, "volume": 80963.0}, {"date": "2022-09-29", "close": 10.03, "volume": 179703.0}, {"date": "2022-09-30", "close": 10.03, "volume": 25359.0}, {"date": "2022-10-03", "close": 10.03, "volume": null}, {"date": "2022-10-04", "close": 10.03, "volume": null}, {"date": "2022-10-05", "close": 10.03, "volume": null}, {"date": "2022-10-06", "close": 9.97, "volume": 5900.0}, {"date": "2022-10-07", "close": 9.97, "volume": 100.0}, {"date": "2022-10-10", "close": 9.98, "volume": 1185801.0}, {"date": "2022-10-11", "close": 10.0399, "volume": 88368.0}, {"date": "2022-10-12", "close": 10.0399, "volume": null}, {"date": "2022-10-13", "close": 9.99, "volume": 1058.0}, {"date": "2022-10-14", "close": 9.99, "volume": null}, {"date": "2022-10-17", "close": 9.98, "volume": 951026.0}, {"date": "2022-10-18", "close": 10.02, "volume": 15227.0}, {"date": "2022-10-19", "close": 10.02, "volume": null}, {"date": "2022-10-20", "close": 10.02, "volume": null}, {"date": "2022-10-21", "close": 10.04, "volume": 41449.0}, {"date": "2022-10-24", "close": 10.04, "volume": null}, {"date": "2022-10-25", "close": 10.04, "volume": null}, {"date": "2022-10-26", "close": 10.04, "volume": null}, {"date": "2022-10-27", "close": 10.04, "volume": null}, {"date": "2022-10-28", "close": 10.04, "volume": null}, {"date": "2022-10-31", "close": 10.04, "volume": null}, {"date": "2022-11-01", "close": 10.035, "volume": 32850.0}, {"date": "2022-11-02", "close": 10.035, "volume": null}, {"date": "2022-11-03", "close": 10.04, "volume": 100000.0}, {"date": "2022-11-04", "close": 10.04, "volume": null}, {"date": "2022-11-07", "close": 10.04, "volume": 200002.0}, {"date": "2022-11-08", "close": 10.05, "volume": 268200.0}, {"date": "2022-11-09", "close": 10.05, "volume": null}, {"date": "2022-11-10", "close": 10.08, "volume": 12500.0}, {"date": "2022-11-11", "close": 10.08, "volume": null}, {"date": "2022-11-14", "close": 10.08, "volume": null}, {"date": "2022-11-15", "close": 10.07, "volume": 38906.0}, {"date": "2022-11-16", "close": 10.13, "volume": 102.0}, {"date": "2022-11-17", "close": 10.13, "volume": null}, {"date": "2022-11-18", "close": 10.13, "volume": null}, {"date": "2022-11-21", "close": 10.13, "volume": null}, {"date": "2022-11-22", "close": 10.09, "volume": 10372.0}, {"date": "2022-11-23", "close": 10.1, "volume": 7398.0}, {"date": "2022-11-25", "close": 10.12, "volume": 13982.0}, {"date": "2022-11-28", "close": 10.13, "volume": 32802.0}, {"date": "2022-11-29", "close": 10.14, "volume": 1100.0}, {"date": "2022-11-30", "close": 10.14, "volume": null}, {"date": "2022-12-01", "close": 10.13, "volume": 3475.0}, {"date": "2022-12-02", "close": 10.13, "volume": 50000.0}, {"date": "2022-12-05", "close": 10.17, "volume": 175.0}, {"date": "2022-12-06", "close": 10.17, "volume": null}, {"date": "2022-12-07", "close": 10.17, "volume": null}, {"date": "2022-12-08", "close": 10.17, "volume": null}, {"date": "2022-12-09", "close": 10.17, "volume": null}, {"date": "2022-12-12", "close": 10.16, "volume": 150.0}, {"date": "2022-12-13", "close": 10.14, "volume": 25001.0}, {"date": "2022-12-14", "close": 10.14, "volume": null}, {"date": "2022-12-15", "close": 10.14, "volume": null}, {"date": "2022-12-16", "close": 10.18, "volume": 2656.0}, {"date": "2022-12-19", "close": 10.18, "volume": null}, {"date": "2022-12-20", "close": 10.18, "volume": null}, {"date": "2022-12-21", "close": 10.18, "volume": null}, {"date": "2022-12-22", "close": 10.18, "volume": null}, {"date": "2022-12-23", "close": 10.18, "volume": null}, {"date": "2022-12-27", "close": 10.23, "volume": 4993.0}, {"date": "2022-12-28", "close": 10.19, "volume": 1202.0}, {"date": "2022-12-29", "close": 10.19, "volume": null}, {"date": "2022-12-30", "close": 10.19, "volume": 1084.0}, {"date": "2023-01-03", "close": 10.19, "volume": null}, {"date": "2023-01-04", "close": 10.2, "volume": 1402.0}, {"date": "2023-01-05", "close": 10.23, "volume": 36191.0}, {"date": "2023-01-06", "close": 10.23, "volume": 435.0}, {"date": "2023-01-09", "close": 10.25, "volume": 596.0}, {"date": "2023-01-10", "close": 10.25, "volume": 290185.0}, {"date": "2023-01-11", "close": 10.2602, "volume": 261780.0}, {"date": "2023-01-12", "close": 10.24, "volume": 272883.0}, {"date": "2023-01-13", "close": 10.24, "volume": null}, {"date": "2023-01-17", "close": 10.27, "volume": 100583.0}, {"date": "2023-01-18", "close": 10.27, "volume": 48707.0}, {"date": "2023-01-19", "close": 10.27, "volume": 101842.0}, {"date": "2023-01-20", "close": 10.28, "volume": 571290.0}, {"date": "2023-01-23", "close": 10.27, "volume": 69296.0}, {"date": "2023-01-24", "close": 10.27, "volume": null}, {"date": "2023-01-25", "close": 10.27, "volume": null}, {"date": "2023-01-26", "close": 10.27, "volume": null}, {"date": "2023-01-27", "close": 10.27, "volume": null}, {"date": "2023-01-30", "close": 10.285, "volume": 1185.0}, {"date": "2023-01-31", "close": 10.29, "volume": 7400.0}, {"date": "2023-02-01", "close": 10.29, "volume": null}, {"date": "2023-02-02", "close": 10.29, "volume": null}, {"date": "2023-02-03", "close": 10.29, "volume": null}, {"date": "2023-02-06", "close": 10.3, "volume": 189357.0}, {"date": "2023-02-07", "close": 10.305, "volume": 106422.0}, {"date": "2023-02-08", "close": 10.3, "volume": 236000.0}, {"date": "2023-02-09", "close": 10.31, "volume": 52200.0}, {"date": "2023-02-10", "close": 10.3, "volume": 34272.0}, {"date": "2023-02-13", "close": 10.3, "volume": 1589428.0}, {"date": "2023-02-14", "close": 10.32, "volume": 410.0}, {"date": "2023-02-15", "close": 10.32, "volume": null}, {"date": "2023-02-16", "close": 10.31, "volume": 267029.0}, {"date": "2023-02-17", "close": 10.31, "volume": 5872.0}, {"date": "2023-02-21", "close": 10.31, "volume": 104.0}, {"date": "2023-02-22", "close": 10.31, "volume": null}, {"date": "2023-02-23", "close": 10.31, "volume": null}, {"date": "2023-02-24", "close": 10.31, "volume": null}, {"date": "2023-02-27", "close": 10.31, "volume": null}, {"date": "2023-02-28", "close": 10.33, "volume": 433507.0}, {"date": "2023-03-01", "close": 10.33, "volume": null}, {"date": "2023-03-02", "close": 10.33, "volume": 50600.0}, {"date": "2023-03-03", "close": 10.33, "volume": 25467.0}, {"date": "2023-03-06", "close": 10.33, "volume": 71205.0}, {"date": "2023-03-07", "close": 10.36, "volume": 408667.0}, {"date": "2023-03-08", "close": 10.36, "volume": 182186.0}, {"date": "2023-03-09", "close": 10.36, "volume": 2460.0}, {"date": "2023-03-10", "close": 10.36, "volume": 99870.0}, {"date": "2023-03-13", "close": 10.36, "volume": 26804.0}, {"date": "2023-03-14", "close": 10.36, "volume": 202463.0}, {"date": "2023-03-15", "close": 10.36, "volume": 25075.0}, {"date": "2023-03-16", "close": 10.36, "volume": 1160362.0}, {"date": "2023-03-17", "close": 10.36, "volume": null}, {"date": "2023-03-20", "close": 10.37, "volume": 102.0}, {"date": "2023-03-21", "close": 10.37, "volume": 150502.0}, {"date": "2023-03-22", "close": 10.37, "volume": 814967.0}, {"date": "2023-03-23", "close": 10.37, "volume": 111.0}, {"date": "2023-03-24", "close": 10.37, "volume": 1522168.0}, {"date": "2023-03-27", "close": 10.4, "volume": 136.0}, {"date": "2023-03-28", "close": 10.4, "volume": null}, {"date": "2023-03-29", "close": 10.4, "volume": null}, {"date": "2023-03-30", "close": 10.37, "volume": 200.0}, {"date": "2023-03-31", "close": 10.37, "volume": null}, {"date": "2023-04-03", "close": 10.38, "volume": 208618.0}, {"date": "2023-04-04", "close": 10.38, "volume": 199302.0}, {"date": "2023-04-05", "close": 10.39, "volume": 207493.0}, {"date": "2023-04-06", "close": 10.39, "volume": 392559.0}, {"date": "2023-04-10", "close": 10.39, "volume": 20751.0}, {"date": "2023-04-11", "close": 10.41, "volume": 2085263.0}, {"date": "2023-04-12", "close": 10.41, "volume": 886131.0}, {"date": "2023-04-13", "close": 10.4, "volume": 1324262.0}, {"date": "2023-04-14", "close": 10.4, "volume": 302.0}, {"date": "2023-04-17", "close": 10.4, "volume": null}, {"date": "2023-04-18", "close": 10.41, "volume": 503702.0}, {"date": "2023-04-19", "close": 10.42, "volume": 402696.0}, {"date": "2023-04-20", "close": 10.41, "volume": 361557.0}, {"date": "2023-04-21", "close": 10.41, "volume": 867273.0}, {"date": "2023-04-24", "close": 10.42, "volume": 197867.0}, {"date": "2023-04-25", "close": 10.405, "volume": 17523.0}, {"date": "2023-04-26", "close": 10.41, "volume": 712.0}, {"date": "2023-04-27", "close": 10.4, "volume": 200.0}, {"date": "2023-04-28", "close": 10.42, "volume": 100570.0}, {"date": "2023-05-01", "close": 10.4, "volume": 1898.0}, {"date": "2023-05-02", "close": 10.4, "volume": 557.0}, {"date": "2023-05-03", "close": 10.41, "volume": 2306.0}, {"date": "2023-05-04", "close": 10.41, "volume": 3388.0}, {"date": "2023-05-05", "close": 10.41, "volume": 25721.0}, {"date": "2023-05-08", "close": 10.42, "volume": 405.0}, {"date": "2023-05-09", "close": 10.42, "volume": null}, {"date": "2023-05-10", "close": 10.4, "volume": 25001.0}, {"date": "2023-05-11", "close": 10.3801, "volume": 6786.0}, {"date": "2023-05-12", "close": 10.39, "volume": 145.0}, {"date": "2023-05-15", "close": 10.39, "volume": null}, {"date": "2023-05-16", "close": 10.39, "volume": 168481.0}, {"date": "2023-05-17", "close": 10.38, "volume": 49250.0}, {"date": "2023-05-18", "close": 10.38, "volume": null}, {"date": "2023-05-19", "close": 10.38, "volume": null}, {"date": "2023-05-22", "close": 10.38, "volume": 1368.0}, {"date": "2023-05-23", "close": 10.38, "volume": 914.0}, {"date": "2023-05-24", "close": 10.38, "volume": 25011.0}, {"date": "2023-05-25", "close": 10.38, "volume": null}, {"date": "2023-05-26", "close": 10.37, "volume": 481.0}, {"date": "2023-05-30", "close": 10.37, "volume": 227156.0}, {"date": "2023-05-31", "close": 10.38, "volume": 7400.0}, {"date": "2023-06-01", "close": 10.38, "volume": null}, {"date": "2023-06-02", "close": 10.39, "volume": 15366.0}, {"date": "2023-06-05", "close": 10.39, "volume": 21617.0}, {"date": "2023-06-06", "close": 10.39, "volume": 16226.0}, {"date": "2023-06-07", "close": 10.39, "volume": null}, {"date": "2023-06-08", "close": 10.39, "volume": 74945.0}, {"date": "2023-06-09", "close": 10.39, "volume": 19966.0}, {"date": "2023-06-12", "close": 10.39, "volume": null}, {"date": "2023-06-13", "close": 10.39, "volume": null}, {"date": "2023-06-14", "close": 10.39, "volume": null}, {"date": "2023-06-15", "close": 10.39, "volume": null}, {"date": "2023-06-16", "close": 10.39, "volume": 146.0}, {"date": "2023-06-20", "close": 10.39, "volume": null}, {"date": "2023-06-21", "close": 10.4, "volume": 1683.0}, {"date": "2023-06-22", "close": 10.41, "volume": 10310.0}, {"date": "2023-06-23", "close": 10.41, "volume": null}, {"date": "2023-06-26", "close": 10.41, "volume": null}, {"date": "2023-06-27", "close": 10.41, "volume": null}, {"date": "2023-06-28", "close": 10.41, "volume": null}, {"date": "2023-06-29", "close": 10.41, "volume": null}, {"date": "2023-06-30", "close": 10.4, "volume": 120.0}, {"date": "2023-07-03", "close": 10.4, "volume": null}, {"date": "2023-07-05", "close": 10.4, "volume": null}, {"date": "2023-07-06", "close": 10.4, "volume": null}, {"date": "2023-07-07", "close": 10.4, "volume": null}, {"date": "2023-07-10", "close": 10.4, "volume": null}, {"date": "2023-07-11", "close": 10.4, "volume": 100.0}, {"date": "2023-07-12", "close": 10.4, "volume": null}, {"date": "2023-07-13", "close": 10.4, "volume": null}, {"date": "2023-07-14", "close": 10.4, "volume": null}, {"date": "2023-07-17", "close": 10.4, "volume": null}, {"date": "2023-07-18", "close": 10.4, "volume": null}, {"date": "2023-07-19", "close": 10.4, "volume": null}, {"date": "2023-07-20", "close": 10.4, "volume": null}, {"date": "2023-07-21", "close": 10.4, "volume": 158828.0}, {"date": "2023-07-24", "close": 10.4, "volume": 4237.0}, {"date": "2023-07-25", "close": 10.38, "volume": 3500.0}, {"date": "2023-07-26", "close": 10.38, "volume": null}, {"date": "2023-07-27", "close": 10.38, "volume": 301.0}, {"date": "2023-07-28", "close": 10.42, "volume": 2664.0}, {"date": "2023-07-31", "close": 10.42, "volume": null}, {"date": "2023-08-01", "close": 10.4, "volume": 4191.0}, {"date": "2023-08-02", "close": 10.41, "volume": 3309.0}, {"date": "2023-08-03", "close": 10.41, "volume": null}, {"date": "2023-08-04", "close": 10.41, "volume": 147.0}, {"date": "2023-08-07", "close": 10.43, "volume": 2025.0}, {"date": "2023-08-08", "close": 10.43, "volume": null}, {"date": "2023-08-09", "close": 10.47, "volume": 211.0}, {"date": "2023-08-10", "close": 10.47, "volume": null}, {"date": "2023-08-11", "close": 10.47, "volume": null}, {"date": "2023-08-14", "close": 10.47, "volume": null}, {"date": "2023-08-15", "close": 10.47, "volume": null}, {"date": "2023-08-16", "close": 10.47, "volume": null}, {"date": "2023-08-17", "close": 10.47, "volume": null}, {"date": "2023-08-18", "close": 10.47, "volume": null}, {"date": "2023-08-21", "close": 10.51, "volume": 159211.0}, {"date": "2023-08-22", "close": 10.52, "volume": 5465.0}, {"date": "2023-08-23", "close": 10.6, "volume": 500.0}, {"date": "2023-08-24", "close": 10.6, "volume": 1939.0}, {"date": "2023-08-25", "close": 10.53, "volume": 3794.0}, {"date": "2023-08-28", "close": 10.53, "volume": null}, {"date": "2023-08-29", "close": 10.53, "volume": null}, {"date": "2023-08-30", "close": 10.53, "volume": null}, {"date": "2023-08-31", "close": 10.53, "volume": null}, {"date": "2023-09-01", "close": 10.55, "volume": 13462.0}, {"date": "2023-09-05", "close": 10.5893, "volume": 11365.0}, {"date": "2023-09-06", "close": 10.5893, "volume": null}, {"date": "2023-09-07", "close": 10.5893, "volume": null}, {"date": "2023-09-08", "close": 10.59, "volume": 1042.0}, {"date": "2023-09-11", "close": 10.59, "volume": 4640.0}, {"date": "2023-09-12", "close": 10.71, "volume": 2380.0}, {"date": "2023-09-13", "close": 10.71, "volume": null}, {"date": "2023-09-14", "close": 10.61, "volume": 766.0}, {"date": "2023-09-15", "close": 10.61, "volume": 2860.0}, {"date": "2023-09-18", "close": 10.73, "volume": 120.0}, {"date": "2023-09-19", "close": 10.73, "volume": null}, {"date": "2023-09-20", "close": 10.63, "volume": 375051.0}, {"date": "2023-09-21", "close": 10.63, "volume": null}, {"date": "2023-09-22", "close": 10.77, "volume": 1715.0}, {"date": "2023-09-25", "close": 10.8, "volume": 164.0}, {"date": "2023-09-26", "close": 10.8, "volume": null}, {"date": "2023-09-27", "close": 10.78, "volume": 224.0}, {"date": "2023-09-28", "close": 10.78, "volume": null}, {"date": "2023-09-29", "close": 10.78, "volume": null}, {"date": "2023-10-02", "close": 10.78, "volume": null}, {"date": "2023-10-03", "close": 10.78, "volume": null}, {"date": "2023-10-04", "close": 10.78, "volume": null}, {"date": "2023-10-05", "close": 10.78, "volume": null}, {"date": "2023-10-06", "close": 10.62, "volume": 102.0}, {"date": "2023-10-09", "close": 10.62, "volume": 105.0}, {"date": "2023-10-10", "close": 10.63, "volume": 103.0}, {"date": "2023-10-11", "close": 10.62, "volume": 272.0}, {"date": "2023-10-12", "close": 10.62, "volume": 102.0}, {"date": "2023-10-13", "close": 10.62, "volume": 2925.0}, {"date": "2023-10-16", "close": 10.64, "volume": 188921.0}, {"date": "2023-10-17", "close": 10.65, "volume": 60217.0}, {"date": "2023-10-18", "close": 10.65, "volume": null}, {"date": "2023-10-19", "close": 10.65, "volume": null}, {"date": "2023-10-20", "close": 10.65, "volume": null}, {"date": "2023-10-23", "close": 10.65, "volume": null}, {"date": "2023-10-24", "close": 10.65, "volume": 320.0}, {"date": "2023-10-25", "close": 10.66, "volume": 150223.0}, {"date": "2023-10-26", "close": 10.68, "volume": 7338.0}, {"date": "2023-10-27", "close": 10.66, "volume": 26238.0}, {"date": "2023-10-30", "close": 10.66, "volume": 62241.0}, {"date": "2023-10-31", "close": 10.67, "volume": 1436188.0}, {"date": "2023-11-01", "close": 10.71, "volume": 652763.0}, {"date": "2023-11-02", "close": 10.71, "volume": 401985.0}, {"date": "2023-11-03", "close": 10.715, "volume": 653391.0}, {"date": "2023-11-06", "close": 11.5499, "volume": 1504.0}, {"date": "2023-11-07", "close": 10.75, "volume": 2255.0}, {"date": "2023-11-08", "close": 10.55, "volume": 582407.0}, {"date": "2023-11-09", "close": 10.55, "volume": 515982.0}, {"date": "2023-11-10", "close": 10.55, "volume": 39291.0}, {"date": "2023-11-13", "close": 10.55, "volume": 85411.0}, {"date": "2023-11-14", "close": 10.56, "volume": 110006.0}, {"date": "2023-11-15", "close": 10.54, "volume": 177129.0}, {"date": "2023-11-16", "close": 10.54, "volume": 17637.0}, {"date": "2023-11-17", "close": 10.55, "volume": 594.0}, {"date": "2023-11-20", "close": 10.55, "volume": 306553.0}, {"date": "2023-11-21", "close": 10.55, "volume": 53293.0}, {"date": "2023-11-22", "close": 10.55, "volume": null}, {"date": "2023-11-24", "close": 10.55, "volume": 803.0}, {"date": "2023-11-27", "close": 10.54, "volume": 167228.0}, {"date": "2023-11-28", "close": 10.54, "volume": 33541.0}, {"date": "2023-11-29", "close": 10.545, "volume": 25174.0}, {"date": "2023-11-30", "close": 10.545, "volume": 107.0}, {"date": "2023-12-01", "close": 10.55, "volume": 500.0}, {"date": "2023-12-04", "close": 10.54, "volume": 313.0}, {"date": "2023-12-05", "close": 10.53, "volume": 21806.0}, {"date": "2023-12-06", "close": 10.53, "volume": null}, {"date": "2023-12-07", "close": 10.53, "volume": 53645.0}, {"date": "2023-12-08", "close": 10.54, "volume": 27930.0}, {"date": "2023-12-11", "close": 10.54, "volume": 1019.0}, {"date": "2023-12-12", "close": 10.54, "volume": 1863.0}, {"date": "2023-12-13", "close": 10.54, "volume": null}, {"date": "2023-12-14", "close": 10.53, "volume": 92099.0}, {"date": "2023-12-15", "close": 10.53, "volume": 5479.0}, {"date": "2023-12-18", "close": 10.53, "volume": 150394.0}, {"date": "2023-12-19", "close": 10.55, "volume": 276601.0}, {"date": "2023-12-20", "close": 10.55, "volume": null}, {"date": "2023-12-21", "close": 10.545, "volume": 587.0}, {"date": "2023-12-22", "close": 10.54, "volume": 4732.0}, {"date": "2023-12-26", "close": 10.54, "volume": 8986.0}, {"date": "2023-12-27", "close": 10.535, "volume": 23866.0}, {"date": "2023-12-28", "close": 10.54, "volume": 21815.0}, {"date": "2023-12-29", "close": 10.56, "volume": 274682.0}, {"date": "2024-01-02", "close": 10.57, "volume": 3573.0}, {"date": "2024-01-03", "close": 10.56, "volume": 4103.0}, {"date": "2024-01-04", "close": 10.57, "volume": 5214.0}, {"date": "2024-01-05", "close": 10.58, "volume": 193.0}, {"date": "2024-01-08", "close": 10.58, "volume": null}, {"date": "2024-01-09", "close": 10.57, "volume": 462.0}, {"date": "2024-01-10", "close": 10.57, "volume": 6030.0}, {"date": "2024-01-11", "close": 10.58, "volume": 365931.0}, {"date": "2024-01-12", "close": 10.58, "volume": null}, {"date": "2024-01-16", "close": 10.58, "volume": null}, {"date": "2024-01-17", "close": 10.59, "volume": 1128.0}, {"date": "2024-01-18", "close": 10.6, "volume": 21516.0}, {"date": "2024-01-19", "close": 10.6, "volume": 4497.0}, {"date": "2024-01-22", "close": 10.6, "volume": 16400.0}, {"date": "2024-01-23", "close": 10.6, "volume": null}, {"date": "2024-01-24", "close": 10.59, "volume": 9661.0}, {"date": "2024-01-25", "close": 10.59, "volume": null}, {"date": "2024-01-26", "close": 10.59, "volume": 10340.0}, {"date": "2024-01-29", "close": 10.61, "volume": 72795.0}, {"date": "2024-01-30", "close": 10.6, "volume": 5881.0}, {"date": "2024-01-31", "close": 10.6, "volume": null}, {"date": "2024-02-01", "close": 10.65, "volume": 338722.0}, {"date": "2024-02-02", "close": 10.66, "volume": 1003.0}, {"date": "2024-02-05", "close": 10.6601, "volume": 3811.0}, {"date": "2024-02-06", "close": 10.6601, "volume": null}, {"date": "2024-02-07", "close": 10.7, "volume": 314.0}, {"date": "2024-02-08", "close": 10.7, "volume": 617.0}, {"date": "2024-02-09", "close": 10.7, "volume": null}, {"date": "2024-02-12", "close": 10.725, "volume": 101884.0}, {"date": "2024-02-13", "close": 10.71, "volume": 692.0}, {"date": "2024-02-14", "close": 10.72, "volume": 159.0}, {"date": "2024-02-15", "close": 10.74, "volume": 5467.0}, {"date": "2024-02-16", "close": 10.79, "volume": 24288.0}, {"date": "2024-02-20", "close": 10.8, "volume": 46933.0}, {"date": "2024-02-21", "close": 10.79, "volume": 35919.0}, {"date": "2024-02-22", "close": 10.59, "volume": 5893.0}, {"date": "2024-02-23", "close": 9.9, "volume": 971.0}, {"date": "2024-02-26", "close": 10.48, "volume": 1028.0}, {"date": "2024-02-27", "close": 10.2, "volume": 3177.0}, {"date": "2024-02-28", "close": 10.72, "volume": 35700.0}, {"date": "2024-02-29", "close": 10.85, "volume": 2615.0}, {"date": "2024-03-01", "close": 10.52, "volume": 31666.0}, {"date": "2024-03-04", "close": 11.04, "volume": 311.0}, {"date": "2024-03-05", "close": 11.0, "volume": 1305.0}, {"date": "2024-03-06", "close": 11.3, "volume": 28700.0}, {"date": "2024-03-07", "close": 10.5, "volume": 43294.0}, {"date": "2024-03-08", "close": 10.75, "volume": 2403.0}, {"date": "2024-03-11", "close": 13.34, "volume": 2004.0}, {"date": "2024-03-12", "close": 10.94, "volume": 32124.0}, {"date": "2024-03-13", "close": 10.79, "volume": 21383.0}, {"date": "2024-03-14", "close": 10.8, "volume": 108.0}, {"date": "2024-03-15", "close": 10.8, "volume": null}, {"date": "2024-03-18", "close": 11.47, "volume": 1424.0}, {"date": "2024-03-19", "close": 11.47, "volume": null}, {"date": "2024-03-20", "close": 11.14, "volume": 657.0}, {"date": "2024-03-21", "close": 11.75, "volume": 2528.0}, {"date": "2024-03-22", "close": 10.49, "volume": 15155.0}, {"date": "2024-03-25", "close": 10.04, "volume": 4911.0}, {"date": "2024-03-26", "close": 6.58, "volume": 9554.0}, {"date": "2024-03-27", "close": 44.0, "volume": 4294545.0}, {"date": "2024-03-28", "close": 33.06, "volume": 613657.0}, {"date": "2024-04-01", "close": 18.09, "volume": 313826.0}, {"date": "2024-04-02", "close": 15.5, "volume": 273851.0}, {"date": "2024-04-03", "close": 6.86, "volume": 3160831.0}, {"date": "2024-04-04", "close": 5.73, "volume": 869328.0}, {"date": "2024-04-05", "close": 8.16, "volume": 28609090.0}, {"date": "2024-04-08", "close": 7.0, "volume": 1699718.0}, {"date": "2024-04-09", "close": 6.37, "volume": 1372550.0}, {"date": "2024-04-10", "close": 7.4, "volume": 3584881.0}, {"date": "2024-04-11", "close": 7.02, "volume": 710290.0}, {"date": "2024-04-12", "close": 6.06, "volume": 937610.0}, {"date": "2024-04-15", "close": 5.57, "volume": 365604.0}, {"date": "2024-04-16", "close": 4.97, "volume": 641711.0}, {"date": "2024-04-17", "close": 5.02, "volume": 385661.0}, {"date": "2024-04-18", "close": 4.98, "volume": 313364.0}, {"date": "2024-04-19", "close": 3.9, "volume": 725555.0}, {"date": "2024-04-22", "close": 4.4, "volume": 463901.0}, {"date": "2024-04-23", "close": 4.62, "volume": 474823.0}, {"date": "2024-04-24", "close": 4.83, "volume": 267786.0}, {"date": "2024-04-25", "close": 4.71, "volume": 230099.0}, {"date": "2024-04-26", "close": 4.78, "volume": 204490.0}, {"date": "2024-04-29", "close": 4.81, "volume": 165882.0}, {"date": "2024-04-30", "close": 4.72, "volume": 195494.0}, {"date": "2024-05-01", "close": 5.04, "volume": 243662.0}, {"date": "2024-05-02", "close": 5.07, "volume": 159304.0}, {"date": "2024-05-03", "close": 6.09, "volume": 629397.0}, {"date": "2024-05-06", "close": 6.59, "volume": 330916.0}, {"date": "2024-05-07", "close": 6.37, "volume": 490877.0}, {"date": "2024-05-08", "close": 6.02, "volume": 154598.0}, {"date": "2024-05-09", "close": 5.87, "volume": 149302.0}, {"date": "2024-05-10", "close": 5.6, "volume": 151014.0}, {"date": "2024-05-13", "close": 5.77, "volume": 79827.0}, {"date": "2024-05-14", "close": 5.88, "volume": 242412.0}, {"date": "2024-05-15", "close": 5.52, "volume": 129762.0}, {"date": "2024-05-16", "close": 5.33, "volume": 125249.0}, {"date": "2024-05-17", "close": 5.31, "volume": 91979.0}, {"date": "2024-05-20", "close": 5.3, "volume": 76247.0}, {"date": "2024-05-21", "close": 5.39, "volume": 77091.0}, {"date": "2024-05-22", "close": 5.31, "volume": 95075.0}, {"date": "2024-05-23", "close": 5.34, "volume": 91602.0}, {"date": "2024-05-24", "close": 5.8, "volume": 158560.0}, {"date": "2024-05-28", "close": 5.3, "volume": 185923.0}, {"date": "2024-05-29", "close": 4.72, "volume": 98946.0}, {"date": "2024-05-30", "close": 4.73, "volume": 139380.0}, {"date": "2024-05-31", "close": 4.54, "volume": 87765.0}, {"date": "2024-06-03", "close": 4.55, "volume": 121743.0}, {"date": "2024-06-04", "close": 3.98, "volume": 289960.0}, {"date": "2024-06-05", "close": 3.19, "volume": 662724.0}, {"date": "2024-06-06", "close": 3.07, "volume": 180660.0}, {"date": "2024-06-07", "close": 3.04, "volume": 268178.0}, {"date": "2024-06-10", "close": 3.53, "volume": 625975.0}, {"date": "2024-06-11", "close": 3.94, "volume": 561838.0}, {"date": "2024-06-12", "close": 4.66, "volume": 484304.0}, {"date": "2024-06-13", "close": 5.44, "volume": 523662.0}, {"date": "2024-06-14", "close": 5.0, "volume": 292047.0}, {"date": "2024-06-17", "close": 5.22, "volume": 260365.0}, {"date": "2024-06-18", "close": 4.87, "volume": 460677.0}, {"date": "2024-06-20", "close": 5.0, "volume": 293890.0}, {"date": "2024-06-21", "close": 5.33, "volume": 2028252.0}, {"date": "2024-06-24", "close": 5.58, "volume": 357703.0}, {"date": "2024-06-25", "close": 5.34, "volume": 383156.0}, {"date": "2024-06-26", "close": 4.52, "volume": 458048.0}, {"date": "2024-06-27", "close": 4.98, "volume": 191351.0}, {"date": "2024-06-28", "close": 5.21, "volume": 997427.0}, {"date": "2024-07-01", "close": 5.23, "volume": 142431.0}, {"date": "2024-07-02", "close": 5.3, "volume": 103494.0}, {"date": "2024-07-03", "close": 5.25, "volume": 48021.0}, {"date": "2024-07-05", "close": 5.28, "volume": 247728.0}, {"date": "2024-07-08", "close": 5.28, "volume": 195327.0}, {"date": "2024-07-09", "close": 5.19, "volume": 251543.0}, {"date": "2024-07-10", "close": 5.21, "volume": 171369.0}, {"date": "2024-07-11", "close": 5.16, "volume": 439436.0}, {"date": "2024-07-12", "close": 5.27, "volume": 210990.0}, {"date": "2024-07-15", "close": 5.08, "volume": 108019.0}, {"date": "2024-07-16", "close": 5.1, "volume": 137075.0}, {"date": "2024-07-17", "close": 5.0, "volume": 95960.0}, {"date": "2024-07-18", "close": 5.14, "volume": 210267.0}, {"date": "2024-07-19", "close": 4.84, "volume": 231817.0}, {"date": "2024-07-22", "close": 4.98, "volume": 91120.0}, {"date": "2024-07-23", "close": 4.97, "volume": 73224.0}, {"date": "2024-07-24", "close": 4.93, "volume": 98461.0}, {"date": "2024-07-25", "close": 4.88, "volume": 77087.0}, {"date": "2024-07-26", "close": 4.9, "volume": 43895.0}, {"date": "2024-07-29", "close": 4.86, "volume": 139346.0}, {"date": "2024-07-30", "close": 4.54, "volume": 85319.0}, {"date": "2024-07-31", "close": 4.7, "volume": 72923.0}, {"date": "2024-08-01", "close": 4.32, "volume": 112890.0}, {"date": "2024-08-02", "close": 3.93, "volume": 116548.0}, {"date": "2024-08-05", "close": 3.73, "volume": 115875.0}, {"date": "2024-08-06", "close": 3.66, "volume": 62466.0}, {"date": "2024-08-07", "close": 3.34, "volume": 88192.0}, {"date": "2024-08-08", "close": 3.29, "volume": 136254.0}, {"date": "2024-08-09", "close": 3.37, "volume": 189973.0}, {"date": "2024-08-12", "close": 3.4, "volume": 111303.0}, {"date": "2024-08-13", "close": 3.76, "volume": 10134800.0}, {"date": "2024-08-14", "close": 3.6, "volume": 1001136.0}, {"date": "2024-08-15", "close": 3.79, "volume": 581935.0}, {"date": "2024-08-16", "close": 3.5, "volume": 393449.0}, {"date": "2024-08-19", "close": 3.54, "volume": 212225.0}, {"date": "2024-08-20", "close": 3.53, "volume": 206732.0}, {"date": "2024-08-21", "close": 3.46, "volume": 281861.0}, {"date": "2024-08-22", "close": 3.17, "volume": 484220.0}, {"date": "2024-08-23", "close": 2.99, "volume": 699871.0}, {"date": "2024-08-26", "close": 2.75, "volume": 433717.0}, {"date": "2024-08-27", "close": 2.78, "volume": 292913.0}, {"date": "2024-08-28", "close": 2.97, "volume": 644456.0}, {"date": "2024-08-29", "close": 2.82, "volume": 357379.0}, {"date": "2024-08-30", "close": 2.8, "volume": 175511.0}, {"date": "2024-09-03", "close": 2.64, "volume": 257282.0}, {"date": "2024-09-04", "close": 2.67, "volume": 137734.0}, {"date": "2024-09-05", "close": 2.78, "volume": 134251.0}, {"date": "2024-09-06", "close": 2.62, "volume": 164672.0}, {"date": "2024-09-09", "close": 2.44, "volume": 259442.0}, {"date": "2024-09-10", "close": 2.48, "volume": 169163.0}, {"date": "2024-09-11", "close": 2.65, "volume": 190868.0}, {"date": "2024-09-12", "close": 2.71, "volume": 113573.0}, {"date": "2024-09-13", "close": 2.83, "volume": 227976.0}, {"date": "2024-09-16", "close": 2.79, "volume": 67287.0}, {"date": "2024-09-17", "close": 2.75, "volume": 73213.0}, {"date": "2024-09-18", "close": 2.68, "volume": 143406.0}, {"date": "2024-09-19", "close": 2.78, "volume": 164761.0}, {"date": "2024-09-20", "close": 2.76, "volume": 186472.0}, {"date": "2024-09-23", "close": 2.8, "volume": 77640.0}, {"date": "2024-09-24", "close": 2.87, "volume": 154592.0}, {"date": "2024-09-25", "close": 2.94, "volume": 80791.0}, {"date": "2024-09-26", "close": 3.2, "volume": 162700.0}, {"date": "2024-09-27", "close": 3.23, "volume": 136821.0}, {"date": "2024-09-30", "close": 3.35, "volume": 197579.0}, {"date": "2024-10-01", "close": 3.0, "volume": 259883.0}, {"date": "2024-10-02", "close": 2.88, "volume": 123272.0}, {"date": "2024-10-03", "close": 2.67, "volume": 237307.0}, {"date": "2024-10-04", "close": 2.6, "volume": 105543.0}, {"date": "2024-10-07", "close": 2.7, "volume": 144603.0}, {"date": "2024-10-08", "close": 2.6, "volume": 85913.0}, {"date": "2024-10-09", "close": 2.67, "volume": 77765.0}, {"date": "2024-10-10", "close": 2.61, "volume": 134299.0}, {"date": "2024-10-11", "close": 2.53, "volume": 172597.0}, {"date": "2024-10-14", "close": 2.35, "volume": 231202.0}, {"date": "2024-10-15", "close": 2.52, "volume": 243651.0}, {"date": "2024-10-16", "close": 2.44, "volume": 124364.0}, {"date": "2024-10-17", "close": 2.44, "volume": 110266.0}, {"date": "2024-10-18", "close": 2.62, "volume": 133982.0}, {"date": "2024-10-21", "close": 2.7, "volume": 93904.0}, {"date": "2024-10-22", "close": 2.61, "volume": 55607.0}, {"date": "2024-10-23", "close": 2.48, "volume": 127731.0}, {"date": "2024-10-24", "close": 2.73, "volume": 70201.0}, {"date": "2024-10-25", "close": 2.71, "volume": 165543.0}, {"date": "2024-10-28", "close": 2.6, "volume": 142998.0}, {"date": "2024-10-29", "close": 2.54, "volume": 130926.0}, {"date": "2024-10-30", "close": 2.47, "volume": 131770.0}, {"date": "2024-10-31", "close": 2.31, "volume": 176681.0}, {"date": "2024-11-01", "close": 2.53, "volume": 159936.0}, {"date": "2024-11-04", "close": 2.54, "volume": 170066.0}, {"date": "2024-11-05", "close": 2.61, "volume": 122581.0}, {"date": "2024-11-06", "close": 2.69, "volume": 94185.0}, {"date": "2024-11-07", "close": 2.73, "volume": 80269.0}, {"date": "2024-11-08", "close": 2.85, "volume": 132959.0}, {"date": "2024-11-11", "close": 2.73, "volume": 147759.0}, {"date": "2024-11-12", "close": 2.79, "volume": 115987.0}, {"date": "2024-11-13", "close": 2.54, "volume": 211986.0}, {"date": "2024-11-14", "close": 2.65, "volume": 254102.0}, {"date": "2024-11-15", "close": 2.31, "volume": 307220.0}, {"date": "2024-11-18", "close": 2.34, "volume": 132174.0}, {"date": "2024-11-19", "close": 2.26, "volume": 353641.0}, {"date": "2024-11-20", "close": 2.18, "volume": 149150.0}, {"date": "2024-11-21", "close": 2.23, "volume": 127698.0}, {"date": "2024-11-22", "close": 2.37, "volume": 179235.0}, {"date": "2024-11-25", "close": 2.22, "volume": 178861.0}, {"date": "2024-11-26", "close": 2.26, "volume": 117884.0}, {"date": "2024-11-27", "close": 2.38, "volume": 91324.0}, {"date": "2024-11-29", "close": 2.55, "volume": 128331.0}, {"date": "2024-12-02", "close": 2.62, "volume": 215031.0}, {"date": "2024-12-03", "close": 2.57, "volume": 283207.0}, {"date": "2024-12-04", "close": 2.53, "volume": 90676.0}, {"date": "2024-12-05", "close": 2.49, "volume": 170103.0}, {"date": "2024-12-06", "close": 2.51, "volume": 96289.0}, {"date": "2024-12-09", "close": 2.74, "volume": 200127.0}, {"date": "2024-12-10", "close": 2.66, "volume": 148397.0}, {"date": "2024-12-11", "close": 2.51, "volume": 159047.0}, {"date": "2024-12-12", "close": 2.5, "volume": 114072.0}, {"date": "2024-12-13", "close": 2.64, "volume": 147127.0}, {"date": "2024-12-16", "close": 2.5, "volume": 312471.0}, {"date": "2024-12-17", "close": 2.56, "volume": 125613.0}, {"date": "2024-12-18", "close": 2.49, "volume": 184552.0}, {"date": "2024-12-19", "close": 2.24, "volume": 327288.0}, {"date": "2024-12-20", "close": 2.29, "volume": 295185.0}, {"date": "2024-12-23", "close": 2.27, "volume": 213876.0}, {"date": "2024-12-24", "close": 2.43, "volume": 151421.0}, {"date": "2024-12-26", "close": 2.38, "volume": 160885.0}, {"date": "2024-12-27", "close": 2.35, "volume": 142211.0}, {"date": "2024-12-30", "close": 2.37, "volume": 157698.0}, {"date": "2024-12-31", "close": 2.33, "volume": 188895.0}, {"date": "2025-01-02", "close": 2.26, "volume": 215905.0}, {"date": "2025-01-03", "close": 2.49, "volume": 183450.0}, {"date": "2025-01-06", "close": 2.72, "volume": 296253.0}, {"date": "2025-01-07", "close": 2.67, "volume": 137702.0}, {"date": "2025-01-08", "close": 2.58, "volume": 109685.0}, {"date": "2025-01-10", "close": 2.5, "volume": 66848.0}, {"date": "2025-01-13", "close": 2.46, "volume": 96832.0}, {"date": "2025-01-14", "close": 2.37, "volume": 101257.0}, {"date": "2025-01-15", "close": 2.41, "volume": 37596.0}, {"date": "2025-01-16", "close": 2.46, "volume": 84101.0}, {"date": "2025-01-17", "close": 2.52, "volume": 61955.0}, {"date": "2025-01-21", "close": 2.49, "volume": 64601.0}, {"date": "2025-01-22", "close": 2.49, "volume": 71319.0}, {"date": "2025-01-23", "close": 2.47, "volume": 41306.0}, {"date": "2025-01-24", "close": 2.4, "volume": 112386.0}, {"date": "2025-01-27", "close": 2.31, "volume": 161234.0}, {"date": "2025-01-28", "close": 2.38, "volume": 103884.0}, {"date": "2025-01-29", "close": 2.33, "volume": 71761.0}, {"date": "2025-01-30", "close": 2.28, "volume": 111441.0}, {"date": "2025-01-31", "close": 2.16, "volume": 194399.0}, {"date": "2025-02-03", "close": 2.02, "volume": 184082.0}, {"date": "2025-02-04", "close": 2.11, "volume": 106784.0}, {"date": "2025-02-05", "close": 2.15, "volume": 83674.0}, {"date": "2025-02-06", "close": 2.23, "volume": 130124.0}, {"date": "2025-02-07", "close": 2.02, "volume": 159261.0}, {"date": "2025-02-10", "close": 2.12, "volume": 94218.0}, {"date": "2025-02-11", "close": 2.04, "volume": 81123.0}, {"date": "2025-02-12", "close": 1.99, "volume": 122709.0}, {"date": "2025-02-13", "close": 2.21, "volume": 227819.0}, {"date": "2025-02-14", "close": 2.15, "volume": 91908.0}, {"date": "2025-02-18", "close": 2.2, "volume": 52905.0}, {"date": "2025-02-19", "close": 2.15, "volume": 65821.0}, {"date": "2025-02-20", "close": 2.11, "volume": 83454.0}, {"date": "2025-02-21", "close": 2.02, "volume": 96455.0}, {"date": "2025-02-24", "close": 1.98, "volume": 112237.0}, {"date": "2025-02-25", "close": 1.98, "volume": 105254.0}, {"date": "2025-02-26", "close": 2.01, "volume": 67090.0}, {"date": "2025-02-27", "close": 1.86, "volume": 128543.0}, {"date": "2025-02-28", "close": 1.92, "volume": 104685.0}, {"date": "2025-03-03", "close": 1.94, "volume": 157157.0}, {"date": "2025-03-04", "close": 1.85, "volume": 182003.0}, {"date": "2025-03-05", "close": 1.93, "volume": 67434.0}, {"date": "2025-03-06", "close": 2.02, "volume": 132637.0}, {"date": "2025-03-07", "close": 2.02, "volume": 116654.0}, {"date": "2025-03-10", "close": 1.92, "volume": 79130.0}, {"date": "2025-03-11", "close": 1.89, "volume": 90179.0}, {"date": "2025-03-12", "close": 1.89, "volume": 48447.0}, {"date": "2025-03-13", "close": 1.79, "volume": 117461.0}, {"date": "2025-03-14", "close": 1.87, "volume": 92106.0}, {"date": "2025-03-17", "close": 1.96, "volume": 89448.0}, {"date": "2025-03-18", "close": 1.91, "volume": 89642.0}, {"date": "2025-03-19", "close": 1.99, "volume": 86865.0}, {"date": "2025-03-20", "close": 1.96, "volume": 82627.0}, {"date": "2025-03-21", "close": 2.0, "volume": 90210.0}, {"date": "2025-03-24", "close": 2.06, "volume": 83881.0}, {"date": "2025-03-25", "close": 2.09, "volume": 177256.0}, {"date": "2025-03-26", "close": 1.74, "volume": 274385.0}, {"date": "2025-03-27", "close": 1.74, "volume": 256778.0}, {"date": "2025-03-28", "close": 1.78, "volume": 343051.0}, {"date": "2025-03-31", "close": 1.64, "volume": 268944.0}, {"date": "2025-04-01", "close": 1.6, "volume": 696242.0}, {"date": "2025-04-02", "close": 1.63, "volume": 263799.0}, {"date": "2025-04-03", "close": 1.56, "volume": 149906.0}, {"date": "2025-04-04", "close": 1.46, "volume": 134207.0}, {"date": "2025-04-07", "close": 1.42, "volume": 104145.0}, {"date": "2025-04-08", "close": 1.21, "volume": 207418.0}, {"date": "2025-04-09", "close": 1.32, "volume": 191373.0}, {"date": "2025-04-10", "close": 1.29, "volume": 114602.0}, {"date": "2025-04-11", "close": 1.34, "volume": 126577.0}, {"date": "2025-04-14", "close": 1.45, "volume": 79577.0}, {"date": "2025-04-15", "close": 1.4, "volume": 417548.0}, {"date": "2025-04-16", "close": 1.42, "volume": 141057.0}, {"date": "2025-04-17", "close": 1.45, "volume": 283599.0}, {"date": "2025-04-21", "close": 1.41, "volume": 256808.0}, {"date": "2025-04-22", "close": 1.42, "volume": 394202.0}, {"date": "2025-04-23", "close": 1.4, "volume": 216974.0}, {"date": "2025-04-24", "close": 1.44, "volume": 165563.0}, {"date": "2025-04-25", "close": 1.45, "volume": 218907.0}, {"date": "2025-04-28", "close": 1.42, "volume": 186876.0}, {"date": "2025-04-29", "close": 1.41, "volume": 130898.0}, {"date": "2025-04-30", "close": 1.39, "volume": 100391.0}, {"date": "2025-05-01", "close": 1.39, "volume": 90253.0}, {"date": "2025-05-02", "close": 1.39, "volume": 106439.0}, {"date": "2025-05-05", "close": 1.41, "volume": 108539.0}, {"date": "2025-05-06", "close": 1.42, "volume": 178635.0}, {"date": "2025-05-07", "close": 1.43, "volume": 148035.0}, {"date": "2025-05-08", "close": 1.49, "volume": 187223.0}, {"date": "2025-05-09", "close": 1.52, "volume": 267787.0}, {"date": "2025-05-12", "close": 1.65, "volume": 604039.0}, {"date": "2025-05-13", "close": 1.68, "volume": 248525.0}, {"date": "2025-05-14", "close": 2.2, "volume": 2220580.0}, {"date": "2025-05-15", "close": 1.31, "volume": 2690172.0}, {"date": "2025-05-16", "close": 1.29, "volume": 960726.0}, {"date": "2025-05-19", "close": 1.21, "volume": 1230265.0}, {"date": "2025-05-20", "close": 1.18, "volume": 644565.0}, {"date": "2025-05-21", "close": 1.07, "volume": 1204096.0}, {"date": "2025-05-22", "close": 1.07, "volume": 624078.0}, {"date": "2025-05-23", "close": 1.04, "volume": 508211.0}, {"date": "2025-05-27", "close": 1.06, "volume": 670362.0}, {"date": "2025-05-28", "close": 1.06, "volume": 490260.0}, {"date": "2025-05-29", "close": 1.06, "volume": 436020.0}, {"date": "2025-05-30", "close": 1.03, "volume": 313775.0}, {"date": "2025-06-02", "close": 1.04, "volume": 734043.0}, {"date": "2025-06-03", "close": 1.02, "volume": 2132094.0}, {"date": "2025-06-04", "close": 1.02, "volume": 562006.0}, {"date": "2025-06-05", "close": 1.01, "volume": 443170.0}, {"date": "2025-06-06", "close": 1.03, "volume": 513234.0}, {"date": "2025-06-09", "close": 1.23, "volume": 3567155.0}, {"date": "2025-06-10", "close": 1.15, "volume": 1498556.0}, {"date": "2025-06-11", "close": 1.23, "volume": 1207865.0}, {"date": "2025-06-12", "close": 1.29, "volume": 2054893.0}, {"date": "2025-06-13", "close": 1.37, "volume": 1825704.0}, {"date": "2025-06-16", "close": 1.47, "volume": 748924.0}, {"date": "2025-06-17", "close": 1.35, "volume": 991479.0}, {"date": "2025-06-18", "close": 1.4, "volume": 986424.0}, {"date": "2025-06-20", "close": 1.46, "volume": 699419.0}, {"date": "2025-06-23", "close": 1.41, "volume": 483187.0}, {"date": "2025-06-24", "close": 1.54, "volume": 787160.0}, {"date": "2025-06-25", "close": 1.42, "volume": 838227.0}, {"date": "2025-06-26", "close": 1.48, "volume": 426502.0}, {"date": "2025-06-27", "close": 1.42, "volume": 1224078.0}, {"date": "2025-06-30", "close": 1.49, "volume": 626601.0}, {"date": "2025-07-01", "close": 1.43, "volume": 290838.0}, {"date": "2025-07-02", "close": 1.44, "volume": 372071.0}, {"date": "2025-07-03", "close": 1.41, "volume": 411135.0}, {"date": "2025-07-07", "close": 1.32, "volume": 652735.0}, {"date": "2025-07-08", "close": 1.36, "volume": 315675.0}, {"date": "2025-07-09", "close": 1.38, "volume": 268611.0}, {"date": "2025-07-10", "close": 1.38, "volume": 166144.0}, {"date": "2025-07-11", "close": 1.34, "volume": 405508.0}, {"date": "2025-07-14", "close": 1.38, "volume": 137799.0}, {"date": "2025-07-15", "close": 1.38, "volume": 206090.0}, {"date": "2025-07-16", "close": 1.54, "volume": 331996.0}, {"date": "2025-07-17", "close": 1.59, "volume": 390573.0}, {"date": "2025-07-18", "close": 1.61, "volume": 194536.0}, {"date": "2025-07-21", "close": 1.59, "volume": 241578.0}, {"date": "2025-07-22", "close": 1.59, "volume": 175754.0}, {"date": "2025-07-23", "close": 1.59, "volume": 195121.0}, {"date": "2025-07-24", "close": 1.56, "volume": 132905.0}, {"date": "2025-07-25", "close": 1.54, "volume": 81888.0}, {"date": "2025-07-28", "close": 1.53, "volume": 106580.0}, {"date": "2025-07-29", "close": 1.49, "volume": 112293.0}, {"date": "2025-07-30", "close": 1.43, "volume": 89564.0}, {"date": "2025-07-31", "close": 1.36, "volume": 237013.0}, {"date": "2025-08-01", "close": 1.33, "volume": 221692.0}, {"date": "2025-08-04", "close": 1.35, "volume": 111048.0}, {"date": "2025-08-05", "close": 1.37, "volume": 174524.0}, {"date": "2025-08-06", "close": 1.35, "volume": 153797.0}, {"date": "2025-08-07", "close": 1.35, "volume": 94178.0}, {"date": "2025-08-08", "close": 1.43, "volume": 231359.0}, {"date": "2025-08-11", "close": 1.36, "volume": 229255.0}, {"date": "2025-08-12", "close": 1.33, "volume": 345444.0}, {"date": "2025-08-13", "close": 1.22, "volume": 574964.0}, {"date": "2025-08-14", "close": 1.34, "volume": 295992.0}, {"date": "2025-08-15", "close": 1.26, "volume": 327025.0}, {"date": "2025-08-18", "close": 1.24, "volume": 174847.0}, {"date": "2025-08-19", "close": 1.18, "volume": 274551.0}, {"date": "2025-08-20", "close": 1.22, "volume": 368727.0}, {"date": "2025-08-21", "close": 1.19, "volume": 196579.0}, {"date": "2025-08-22", "close": 1.24, "volume": 246872.0}, {"date": "2025-08-25", "close": 1.24, "volume": 135972.0}, {"date": "2025-08-26", "close": 1.28, "volume": 157832.0}, {"date": "2025-08-27", "close": 1.3, "volume": 215582.0}, {"date": "2025-08-28", "close": 1.35, "volume": 202648.0}, {"date": "2025-08-29", "close": 1.32, "volume": 321166.0}, {"date": "2025-09-02", "close": 1.35, "volume": 262732.0}, {"date": "2025-09-03", "close": 1.29, "volume": 247102.0}, {"date": "2025-09-04", "close": 1.27, "volume": 153640.0}, {"date": "2025-09-05", "close": 1.32, "volume": 182804.0}, {"date": "2025-09-08", "close": 1.33, "volume": 182735.0}, {"date": "2025-09-09", "close": 1.43, "volume": 509575.0}, {"date": "2025-09-10", "close": 1.5, "volume": 538645.0}, {"date": "2025-09-11", "close": 1.53, "volume": 447702.0}, {"date": "2025-09-12", "close": 1.51, "volume": 252617.0}, {"date": "2025-09-15", "close": 1.51, "volume": 121685.0}, {"date": "2025-09-16", "close": 1.54, "volume": 256151.0}, {"date": "2025-09-17", "close": 1.61, "volume": 583009.0}, {"date": "2025-09-18", "close": 1.7, "volume": 831675.0}, {"date": "2025-09-19", "close": 1.63, "volume": 455732.0}, {"date": "2025-09-22", "close": 1.76, "volume": 782080.0}, {"date": "2025-09-23", "close": 1.72, "volume": 422097.0}, {"date": "2025-09-24", "close": 1.64, "volume": 236836.0}, {"date": "2025-09-25", "close": 1.56, "volume": 271327.0}, {"date": "2025-09-26", "close": 1.52, "volume": 142269.0}, {"date": "2025-09-29", "close": 1.52, "volume": 189060.0}, {"date": "2025-09-30", "close": 1.52, "volume": 85195.0}, {"date": "2025-10-01", "close": 1.46, "volume": 351455.0}, {"date": "2025-10-02", "close": 1.5, "volume": 177237.0}, {"date": "2025-10-03", "close": 1.52, "volume": 223865.0}, {"date": "2025-10-06", "close": 1.57, "volume": 312045.0}, {"date": "2025-10-07", "close": 1.47, "volume": 297619.0}, {"date": "2025-10-08", "close": 1.53, "volume": 174275.0}, {"date": "2025-10-09", "close": 1.51, "volume": 140058.0}, {"date": "2025-10-10", "close": 1.42, "volume": 242961.0}, {"date": "2025-10-13", "close": 1.47, "volume": 200806.0}, {"date": "2025-10-14", "close": 1.53, "volume": 210871.0}, {"date": "2025-10-15", "close": 1.49, "volume": 327577.0}, {"date": "2025-10-16", "close": 1.45, "volume": 238806.0}, {"date": "2025-10-17", "close": 1.45, "volume": 98560.0}, {"date": "2025-10-20", "close": 1.42, "volume": 487417.0}, {"date": "2025-10-21", "close": 1.48, "volume": 197049.0}, {"date": "2025-10-22", "close": 1.45, "volume": 153535.0}, {"date": "2025-10-23", "close": 1.43, "volume": 84254.0}, {"date": "2025-10-24", "close": 1.47, "volume": 239170.0}, {"date": "2025-10-27", "close": 1.45, "volume": 233695.0}, {"date": "2025-10-28", "close": 1.43, "volume": 76255.0}, {"date": "2025-10-29", "close": 1.44, "volume": 150459.0}, {"date": "2025-10-30", "close": 1.6, "volume": 2830298.0}, {"date": "2025-10-31", "close": 1.45, "volume": 751154.0}, {"date": "2025-11-03", "close": 1.43, "volume": 263376.0}, {"date": "2025-11-04", "close": 1.34, "volume": 343853.0}, {"date": "2025-11-05", "close": 1.33, "volume": 165542.0}, {"date": "2025-11-06", "close": 1.39, "volume": 223936.0}, {"date": "2025-11-07", "close": 1.41, "volume": 132754.0}, {"date": "2025-11-10", "close": 1.35, "volume": 283378.0}, {"date": "2025-11-11", "close": 1.36, "volume": 135540.0}, {"date": "2025-11-12", "close": 1.45, "volume": 333148.0}, {"date": "2025-11-13", "close": 1.27, "volume": 548770.0}, {"date": "2025-11-14", "close": 1.34, "volume": 145171.0}, {"date": "2025-11-17", "close": 1.34, "volume": 198271.0}, {"date": "2025-11-18", "close": 1.36, "volume": 54184.0}, {"date": "2025-11-19", "close": 1.36, "volume": 87268.0}, {"date": "2025-11-20", "close": 1.34, "volume": 204787.0}, {"date": "2025-11-21", "close": 1.31, "volume": 242331.0}, {"date": "2025-11-24", "close": 1.35, "volume": 98494.0}, {"date": "2025-11-25", "close": 1.31, "volume": 166112.0}, {"date": "2025-11-26", "close": 1.32, "volume": 89354.0}, {"date": "2025-11-28", "close": 1.32, "volume": 94146.0}, {"date": "2025-12-01", "close": 1.35, "volume": 76087.0}, {"date": "2025-12-02", "close": 1.37, "volume": 64009.0}, {"date": "2025-12-03", "close": 1.42, "volume": 107359.0}, {"date": "2025-12-04", "close": 1.45, "volume": 96104.0}, {"date": "2025-12-05", "close": 1.42, "volume": 150139.0}, {"date": "2025-12-08", "close": 1.42, "volume": 88270.0}, {"date": "2025-12-09", "close": 1.43, "volume": 73337.0}, {"date": "2025-12-10", "close": 1.42, "volume": 78956.0}, {"date": "2025-12-11", "close": 1.49, "volume": 159126.0}, {"date": "2025-12-12", "close": 1.45, "volume": 169680.0}, {"date": "2025-12-15", "close": 1.43, "volume": 102810.0}, {"date": "2025-12-16", "close": 1.4, "volume": 72790.0}, {"date": "2025-12-17", "close": 1.36, "volume": 201237.0}, {"date": "2025-12-18", "close": 1.41, "volume": 280044.0}, {"date": "2025-12-19", "close": 1.29, "volume": 540529.0}, {"date": "2025-12-22", "close": 1.24, "volume": 342592.0}, {"date": "2025-12-23", "close": 1.2, "volume": 391403.0}, {"date": "2025-12-24", "close": 1.24, "volume": 80356.0}, {"date": "2025-12-26", "close": 1.22, "volume": 364811.0}, {"date": "2025-12-29", "close": 1.21, "volume": 332247.0}, {"date": "2025-12-30", "close": 1.16, "volume": 261634.0}, {"date": "2025-12-31", "close": 1.2, "volume": 285106.0}, {"date": "2026-01-02", "close": 1.22, "volume": 193483.0}, {"date": "2026-01-05", "close": 1.21, "volume": 212536.0}, {"date": "2026-01-06", "close": 1.2, "volume": 342378.0}, {"date": "2026-01-07", "close": 1.18, "volume": 357916.0}, {"date": "2026-01-08", "close": 1.1, "volume": 428449.0}, {"date": "2026-01-09", "close": 1.18, "volume": 281238.0}, {"date": "2026-01-12", "close": 1.19, "volume": 253852.0}, {"date": "2026-01-13", "close": 1.16, "volume": 406387.0}, {"date": "2026-01-14", "close": 1.11, "volume": 404671.0}, {"date": "2026-01-15", "close": 1.08, "volume": 510424.0}, {"date": "2026-01-16", "close": 1.05, "volume": 360805.0}, {"date": "2026-01-20", "close": 1.13, "volume": 822614.0}, {"date": "2026-01-21", "close": 1.06, "volume": 388961.0}, {"date": "2026-01-22", "close": 0.9999, "volume": 792722.0}, {"date": "2026-01-23", "close": 0.995, "volume": 415560.0}, {"date": "2026-01-26", "close": 0.9897, "volume": 260420.0}, {"date": "2026-01-27", "close": 0.9902, "volume": 309154.0}, {"date": "2026-01-28", "close": 0.9911, "volume": 379702.0}, {"date": "2026-01-29", "close": 1.26, "volume": 174683700.0}, {"date": "2026-01-30", "close": 1.16, "volume": 8269086.0}, {"date": "2026-02-02", "close": 1.18, "volume": 4632722.0}, {"date": "2026-02-03", "close": 1.2, "volume": 3157280.0}, {"date": "2026-02-04", "close": 1.25, "volume": 4711140.0}, {"date": "2026-02-05", "close": 1.26, "volume": 2149332.0}, {"date": "2026-02-06", "close": 1.24, "volume": 2229195.0}, {"date": "2026-02-09", "close": 1.26, "volume": 1575821.0}, {"date": "2026-02-10", "close": 1.24, "volume": 1206397.0}, {"date": "2026-02-11", "close": 1.23, "volume": 1698257.0}, {"date": "2026-02-12", "close": 1.24, "volume": 1489214.0}, {"date": "2026-02-13", "close": 1.26, "volume": 2836889.0}, {"date": "2026-02-17", "close": 1.22, "volume": 1475716.0}, {"date": "2026-02-18", "close": 1.22, "volume": 1153411.0}, {"date": "2026-02-19", "close": 1.25, "volume": 1008681.0}, {"date": "2026-02-20", "close": 1.27, "volume": 1548996.0}, {"date": "2026-02-23", "close": 1.29, "volume": 2046584.0}, {"date": "2026-02-24", "close": 1.32, "volume": 2675933.0}, {"date": "2026-02-25", "close": 1.22, "volume": 5641878.0}, {"date": "2026-02-26", "close": 1.14, "volume": 3197548.0}, {"date": "2026-02-27", "close": 1.1, "volume": 1987029.0}, {"date": "2026-03-02", "close": 1.2, "volume": 1725655.0}, {"date": "2026-03-03", "close": 1.08, "volume": 1469613.0}, {"date": "2026-03-04", "close": 1.07, "volume": 1333623.0}, {"date": "2026-03-05", "close": 1.08, "volume": 1163647.0}, {"date": "2026-03-06", "close": 1.08, "volume": 1557623.0}, {"date": "2026-03-09", "close": 1.07, "volume": 1123693.0}, {"date": "2026-03-10", "close": 1.13, "volume": 673663.0}, {"date": "2026-03-11", "close": 1.15, "volume": 566082.0}, {"date": "2026-03-12", "close": 1.13, "volume": 713186.0}, {"date": "2026-03-13", "close": 1.12, "volume": 619698.0}, {"date": "2026-03-16", "close": 1.18, "volume": 1260428.0}, {"date": "2026-03-17", "close": 1.18, "volume": 734979.0}, {"date": "2026-03-18", "close": 1.28, "volume": 1629059.0}, {"date": "2026-03-19", "close": 1.24, "volume": 1171768.0}, {"date": "2026-03-20", "close": 1.29, "volume": 974624.0}, {"date": "2026-03-23", "close": 1.28, "volume": 771144.0}, {"date": "2026-03-24", "close": 1.29, "volume": 1413130.0}, {"date": "2026-03-25", "close": 1.3, "volume": 4549138.0}, {"date": "2026-03-26", "close": 1.15, "volume": 2538591.0}, {"date": "2026-03-27", "close": 1.12, "volume": 582326.0}, {"date": "2026-03-30", "close": 1.06, "volume": 1178406.0}, {"date": "2026-03-31", "close": 1.14, "volume": 815368.0}, {"date": "2026-04-01", "close": 1.13, "volume": 518098.0}, {"date": "2026-04-02", "close": 1.2, "volume": 766096.0}, {"date": "2026-04-06", "close": 1.36, "volume": 2604777.0}, {"date": "2026-04-07", "close": 1.28, "volume": 959890.0}, {"date": "2026-04-08", "close": 1.29, "volume": 1406784.0}, {"date": "2026-04-09", "close": 1.29, "volume": 748896.0}, {"date": "2026-04-10", "close": 1.29, "volume": 751475.0}, {"date": "2026-04-13", "close": 1.33, "volume": 756013.0}, {"date": "2026-04-14", "close": 1.34, "volume": 1092763.0}, {"date": "2026-04-15", "close": 1.31, "volume": 1297575.0}, {"date": "2026-04-16", "close": 1.3, "volume": 1329378.0}, {"date": "2026-04-17", "close": 1.3, "volume": 1268572.0}, {"date": "2026-04-20", "close": 1.32, "volume": 1117222.0}, {"date": "2026-04-21", "close": 1.29, "volume": 697444.0}, {"date": "2026-04-22", "close": 1.32, "volume": 784190.0}, {"date": "2026-04-23", "close": 1.33, "volume": 1640981.0}, {"date": "2026-04-24", "close": 1.35, "volume": 1329877.0}, {"date": "2026-04-27", "close": 1.29, "volume": 1510672.0}, {"date": "2026-04-28", "close": 1.29, "volume": 885825.0}, {"date": "2026-04-29", "close": 1.32, "volume": 1309202.0}, {"date": "2026-04-30", "close": 1.4, "volume": 2089199.0}, {"date": "2026-05-01", "close": 1.59, "volume": 4342433.0}, {"date": "2026-05-04", "close": 1.49, "volume": 5108972.0}, {"date": "2026-05-05", "close": 1.52, "volume": 2318825.0}, {"date": "2026-05-06", "close": 1.52, "volume": 3312187.0}, {"date": "2026-05-07", "close": 1.5, "volume": 3480006.0}, {"date": "2026-05-08", "close": 1.7, "volume": 12337070.0}, {"date": "2026-05-11", "close": 1.6, "volume": 14249320.0}, {"date": "2026-05-12", "close": 1.63, "volume": 7557837.0}, {"date": "2026-05-13", "close": 1.45, "volume": 6335554.0}, {"date": "2026-05-14", "close": 1.44, "volume": 4855643.0}, {"date": "2026-05-15", "close": 1.83, "volume": 10798640.0}, {"date": "2026-05-18", "close": 2.58, "volume": 60309840.0}, {"date": "2026-05-19", "close": 2.8, "volume": 16071980.0}, {"date": "2026-05-20", "close": 2.74, "volume": 18612160.0}, {"date": "2026-05-21", "close": 3.45, "volume": 21974990.0}, {"date": "2026-05-22", "close": 3.39, "volume": 15919640.0}, {"date": "2026-05-26", "close": 3.3, "volume": 11896320.0}, {"date": "2026-05-27", "close": 3.24, "volume": 12970610.0}, {"date": "2026-05-28", "close": 3.73, "volume": 12137140.0}, {"date": "2026-05-29", "close": 3.37, "volume": 7914466.0}, {"date": "2026-06-01", "close": 3.4, "volume": 5968095.0}, {"date": "2026-06-02", "close": 3.46, "volume": 6627444.0}, {"date": "2026-06-03", "close": 3.24, "volume": 6613826.0}, {"date": "2026-06-04", "close": 3.18, "volume": 5372569.0}, {"date": "2026-06-05", "close": 2.72, "volume": 8145190.0}, {"date": "2026-06-08", "close": 2.53, "volume": 5249189.0}, {"date": "2026-06-09", "close": 2.58, "volume": 6654147.0}, {"date": "2026-06-10", "close": 2.47, "volume": 4535844.0}, {"date": "2026-06-11", "close": 2.57, "volume": 4016704.0}, {"date": "2026-06-12", "close": 2.52, "volume": 3807520.0}, {"date": "2026-06-15", "close": 2.61, "volume": 3969580.0}, {"date": "2026-06-16", "close": 2.64, "volume": 3266410.0}, {"date": "2026-06-17", "close": 2.67, "volume": 2764061.0}, {"date": "2026-06-18", "close": 3.18, "volume": 9818405.0}, {"date": "2026-06-22", "close": 2.9, "volume": 4188610.0}, {"date": "2026-06-23", "close": 2.87, "volume": 3565258.0}, {"date": "2026-06-24", "close": 2.6, "volume": 2406521.0}, {"date": "2026-06-25", "close": 2.47, "volume": 2371786.0}, {"date": "2026-06-26", "close": 2.35, "volume": 2081933.0}, {"date": "2026-06-29", "close": 2.56, "volume": 2587072.0}, {"date": "2026-06-30", "close": 2.97, "volume": 5579488.0}, {"date": "2026-07-01", "close": 2.76, "volume": 2379532.0}, {"date": "2026-07-02", "close": 2.62, "volume": 2932930.0}, {"date": "2026-07-06", "close": 2.5, "volume": 1847343.0}, {"date": "2026-07-07", "close": 2.46, "volume": 2518762.0}, {"date": "2026-07-08", "close": 2.5, "volume": 2292088.0}, {"date": "2026-07-09", "close": 2.46, "volume": 1319387.0}, {"date": "2026-07-10", "close": 2.46, "volume": 1294624.0}, {"date": "2026-07-13", "close": 2.35, "volume": 1465401.0}, {"date": "2026-07-14", "close": 2.39, "volume": 910236.0}, {"date": "2026-07-15", "close": 2.31, "volume": 2640013.0}, {"date": "2026-07-16", "close": 2.12, "volume": 1908080.0}, {"date": "2026-07-17", "close": 2.1, "volume": 1655830.0}, {"date": "2026-07-20", "close": 2.1, "volume": 1245687.0}, {"date": "2026-07-21", "close": 2.17, "volume": 1400668.0}, {"date": "2026-07-22", "close": 2.1, "volume": 1189081.0}, {"date": "2026-07-23", "close": 2.05, "volume": 1747841.0}, {"date": "2026-07-24", "close": 1.95, "volume": 1693254.0}, {"date": "2026-07-27", "close": 1.98, "volume": 1425910.0}, {"date": "2026-07-28", "close": 1.88, "volume": 1591974.0}, {"date": "2026-07-29", "close": 1.74, "volume": 2436313.0}, {"date": "2026-07-30", "close": 1.89, "volume": 2178586.0}, {"date": "2026-07-31", "close": 1.86, "volume": 1726666.0}, {"date": "2026-08-03", "close": 2.02, "volume": 3222643.0}, {"date": "2026-08-04", "close": 2.23, "volume": 2842979.0}, {"date": "2026-08-05", "close": 2.27, "volume": 2539843.0}, {"date": "2026-08-06", "close": 2.37, "volume": 3232891.0}, {"date": "2026-08-07", "close": 2.55, "volume": 3067437.0}, {"date": "2026-08-10", "close": 2.45, "volume": 4485663.0}, {"date": "2026-08-11", "close": 2.04, "volume": 4163058.0}, {"date": "2026-08-12", "close": 2.17, "volume": 2874022.0}, {"date": "2026-08-13", "close": 2.14, "volume": 1918875.0}, {"date": "2026-08-14", "close": 1.97, "volume": 4166079.0}, {"date": "2026-08-17", "close": 2.09, "volume": 1720664.0}, {"date": "2026-08-18", "close": 1.93, "volume": 1900268.0}, {"date": "2026-08-19", "close": 1.98, "volume": 1548335.0}, {"date": "2026-08-20", "close": 1.99, "volume": 1209475.0}, {"date": "2026-08-21", "close": 2.04, "volume": 2191619.0}, {"date": "2026-08-24", "close": 1.86, "volume": 2213641.0}, {"date": "2026-08-25", "close": 1.84, "volume": 1250818.0}, {"date": "2026-08-26", "close": 1.88, "volume": 3490393.0}, {"date": "2026-08-27", "close": 1.91, "volume": 1440171.0}, {"date": "2026-08-28", "close": 1.86, "volume": 1419185.0}, {"date": "2026-08-31", "close": 1.8, "volume": 1851323.0}, {"date": "2026-09-01", "close": 1.74, "volume": 1344699.0}, {"date": "2026-09-02", "close": 1.73, "volume": 1650638.0}, {"date": "2026-09-03", "close": 1.75, "volume": 1448872.0}, {"date": "2026-09-04", "close": 1.77, "volume": 1301729.0}, {"date": "2026-09-08", "close": 1.81, "volume": 1693291.0}, {"date": "2026-09-09", "close": 1.82, "volume": 673204.0}, {"date": "2026-09-10", "close": 1.86, "volume": 1034387.0}, {"date": "2026-09-11", "close": 1.91, "volume": 2257189.0}, {"date": "2026-09-14", "close": 1.87, "volume": 1314882.0}, {"date": "2026-09-15", "close": 1.92, "volume": 980704.0}, {"date": "2026-09-16", "close": 1.91, "volume": 1705638.0}, {"date": "2026-09-17", "close": 2.06, "volume": 2178390.0}, {"date": "2026-09-18", "close": 2.07, "volume": 1978366.0}, {"date": "2026-09-21", "close": 2.19, "volume": 2314096.0}, {"date": "2026-09-22", "close": 2.2, "volume": 1816958.0}, {"date": "2026-09-23", "close": 2.16, "volume": 1235852.0}], "refreshing": true}