{"ticker": "LAES", "overview": {"cik": "1951222", "ticker": "LAES", "name": "SEALSQ Corp", "industry": "Semiconductors & Related Devices", "country": "Germany", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002114888-26-000015", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093978", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0002151680-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091234", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0002150344-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090088", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352049", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087255", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086155", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002114888-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002114888-26-000011", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076380", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076378", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073398", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073396", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001896009-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067835", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067831", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001801038-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002110281-26-000027", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065293", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065292", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002110281-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001801038-26-000013", "price_sensitive": false}]}, "description": "SEALSQ Corp trades as LAES on the NASDAQ and is registered in Germany, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 32 insider filings for the company, from March 2026 to September 2026. Across those, 6 insiders disclosed 22 sales totalling $999.82K. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 22, "sell_sum": 999823.3751, "net": -999823.3751, "insiders": 6, "first_date": "2026-03-18", "last_date": "2026-09-03"}, "metrics": {"ticker": "LAES", "has_prices": true, "as_of": "2026-08-07", "last": 2.57, "prev_close": 2.49, "change": 0.07999999999999963, "change_pct": 0.032128514056224744, "session_volume": 14054660.0, "vwap_5": 2.5216862036175427, "vwap_20": 2.483228288914726, "vwap_60": 3.018434795953376, "vwap_250": 4.383647772130909, "high_52w": 6.58, "low_52w": 2.09, "avg_volume_20": 14487406.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002114888-26-000015", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Jean-Pierre Enguent", "who_key": "Enguent Jean-Pierre", "role": "Vice President, R&DSS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36030.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President trims $36K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/2114888/000211488826000015/0002114888-26-000015-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "13DG-0001193125-26-352049", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Anson Funds Management LP", "who_key": "Anson Funds 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": "Semiconductors & Related Devices", "country": "Germany", "headline": "Anson Funds Management LP moves to a 4.9% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-352049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0002114888-26-000011", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Jean-Pierre Enguent", "who_key": "Enguent Jean-Pierre", "role": "Vice President, R&DSS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42267.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President trims $42K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000011/0002114888-26-000011-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169424}, {"id": "0001896009-26-000006", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Peter Ward", "who_key": "Ward Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 300014.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "Director files routine paperwork on LAES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000189600926000006/0001896009-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201104}, {"id": "0002110281-26-000027", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 501.92999999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO takes $501 off the table in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000027/0002110281-26-000027-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216944}, {"id": "0001801038-26-000015", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Carlos Moreira", "who_key": "Moreira Carlos", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1053.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "The corner office trims LAES: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000180103826000015/0001801038-26-000015-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216944}, {"id": "0002114888-26-000009", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Jean-Pierre Enguent", "who_key": "Enguent Jean-Pierre", "role": "Vice President, R&DSS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52651.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President sells $53K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000009/0002114888-26-000009-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001801038-26-000013", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Carlos Moreira", "who_key": "Moreira Carlos", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 61649.462, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CEO cashes out $62K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000180103826000013/0001801038-26-000013-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0002110281-26-000025", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 56635.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO trims $57K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000025/0002110281-26-000025-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0002110281-26-000023", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51506.256, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO trims $52K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000023/0002110281-26-000023-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227024}, {"id": "0001801038-26-000011", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Carlos Moreira", "who_key": "Moreira Carlos", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 49588.6421, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CEO cashes out $50K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000180103826000011/0001801038-26-000011-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227024}, {"id": "13DG-0001193125-26-226316", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "Anson Funds Management LP takes a 5.6% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226316-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001649553-26-000055", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "Semiconductors & Related Devices", "country": "Germany", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000055-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001446580-26-000067", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Sealsq Corp", "who_key": "SEALSQ Corp", "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": "Semiconductors & Related Devices", "country": "Germany", "headline": "SEALSQ Corp moves to a 5.4% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/0001446580-26-000067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "0002115431-26-000009", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Franck Jean Buonanno", "who_key": "Buonanno Franck Jean", "role": "Vice-President, Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President trims $58K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211543126000009/0002115431-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0002115431-26-000007", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Franck Jean Buonanno", "who_key": "Buonanno Franck Jean", "role": "Vice-President, Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President files routine paperwork on LAES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211543126000007/0002115431-26-000007-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0002114888-26-000007", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Jean-Pierre Enguent", "who_key": "Enguent Jean-Pierre", "role": "Vice President, R&DSS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President trims $47K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000007/0002114888-26-000007-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0002114888-26-000005", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Jean-Pierre Enguent", "who_key": "Enguent Jean-Pierre", "role": "Vice President, R&DSS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President files routine paperwork on LAES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000005/0002114888-26-000005-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263024}, {"id": "0002110281-26-000021", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74620.125, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "The money boss sells $75K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000021/0002110281-26-000021-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "0002110281-26-000019", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58257.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO takes $58K off the table in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000019/0002110281-26-000019-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281744}, {"id": "0002110281-26-000017", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54157.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO takes $54K off the table in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000017/0002110281-26-000017-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287504}, {"id": "0002110281-26-000015", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1305.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO files routine paperwork on LAES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000015/0002110281-26-000015-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}, {"id": "0002110281-26-000013", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64186.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO sells $64K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000013/0002110281-26-000013-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299024}, {"id": "0002114888-26-000003", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Jean-Pierre Enguent", "who_key": "Enguent Jean-Pierre", "role": "Vice President, R&DSS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32976.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President sells $33K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000003/0002114888-26-000003-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300464}, {"id": "0002115483-26-000004", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Moreira Andreas Feuardent", "who_key": "Feuardent Moreira Andreas", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "An exit at the top? Exec sells $23K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211548326000004/0002115483-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}, {"id": "0002110281-26-000011", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48705.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO sells $49K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000011/0002110281-26-000011-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303344}, {"id": "0002115431-26-000005", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Franck Jean Buonanno", "who_key": "Buonanno Franck Jean", "role": "Vice-President, Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President sells $24K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211543126000005/0002115431-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0002110281-26-000009", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO files routine paperwork on LAES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000009/0002110281-26-000009-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0002115431-26-000004", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Franck Jean Buonanno", "who_key": "Buonanno Franck Jean", "role": "Vice-President, Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "President files routine paperwork on LAES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211543126000004/0002115431-26-000004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0002110281-26-000006", "src": "INSIDERS", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88135.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "CFO trims $88K of LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000006/0002110281-26-000006-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320624}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352049", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Anson Funds Management LP", "who_key": "Anson Funds 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": "Semiconductors & Related Devices", "country": "Germany", "headline": "Anson Funds Management LP moves to a 4.9% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-352049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001193125-26-226316", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Germany", "headline": "Anson Funds Management LP takes a 5.6% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226316-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001649553-26-000055", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "Semiconductors & Related Devices", "country": "Germany", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000055-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001446580-26-000067", "src": "13DG", "ticker": "LAES", "cik": "1951222", "company": "SEALSQ Corp", "company_raw": "SEALSQ Corp", "who": "Sealsq Corp", "who_key": "SEALSQ Corp", "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": "Semiconductors & Related Devices", "country": "Germany", "headline": "SEALSQ Corp moves to a 5.4% passive stake in LAES", "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/0001446580-26-000067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}], "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": "SEALSQ Corp - Ordinary Shares", "new_value": "SEALSQ Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001951222", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001951222", "applied": 1, "detected_at": "2026-10-25T18:39:38.350379"}]}, "key_people": [{"who": "John Charles O'Hara", "who_key": "O'Hara John Charles", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 556880.771, "net": -556880.771, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 501.92999999999995, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000027/0002110281-26-000027-index.htm"}, {"action": "SELL", "amount": 56635.46, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000025/0002110281-26-000025-index.htm"}, {"action": "SELL", "amount": 51506.256, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000023/0002110281-26-000023-index.htm"}, {"action": "SELL", "amount": 74620.125, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000021/0002110281-26-000021-index.htm"}, {"action": "SELL", "amount": 58257.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000019/0002110281-26-000019-index.htm"}, {"action": "SELL", "amount": 54157.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000017/0002110281-26-000017-index.htm"}, {"action": "SELL", "amount": 64186.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000013/0002110281-26-000013-index.htm"}, {"action": "SELL", "amount": 48705.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000011/0002110281-26-000011-index.htm"}, {"action": "SELL", "amount": 88135.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000006/0002110281-26-000006-index.htm"}, {"action": "SELL", "amount": 60177.0, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000004/0002110281-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 501.92999999999995, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211028126000027/0002110281-26-000027-index.htm"}}, {"who": "Jean-Pierre Enguent", "who_key": "Enguent Jean-Pierre", "role": "Vice President, R&DSS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 210922.5, "net": -210922.5, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36030.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114888/000211488826000015/0002114888-26-000015-index.htm"}, {"action": "SELL", "amount": 42267.0, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000011/0002114888-26-000011-index.htm"}, {"action": "SELL", "amount": 52651.5, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000009/0002114888-26-000009-index.htm"}, {"action": "SELL", "amount": 46998.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000007/0002114888-26-000007-index.htm"}, {"action": "SELL", "amount": 32976.0, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211488826000003/0002114888-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 36030.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114888/000211488826000015/0002114888-26-000015-index.htm"}}, {"who": "Carlos Moreira", "who_key": "Moreira Carlos", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 112291.1041, "net": -112291.1041, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1053.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000180103826000015/0001801038-26-000015-index.htm"}, {"action": "SELL", "amount": 61649.462, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000180103826000013/0001801038-26-000013-index.htm"}, {"action": "SELL", "amount": 49588.6421, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000180103826000011/0001801038-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1053.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000180103826000015/0001801038-26-000015-index.htm"}}, {"who": "Franck Jean Buonanno", "who_key": "Buonanno Franck Jean", "role": "Vice-President, Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 81500.0, "net": -81500.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58000.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211543126000009/0002115431-26-000009-index.htm"}, {"action": "SELL", "amount": 23500.0, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211543126000005/0002115431-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 58000.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211543126000009/0002115431-26-000009-index.htm"}}, {"who": "Moreira Andreas Feuardent", "who_key": "Feuardent Moreira Andreas", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23100.0, "net": -23100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23100.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211548326000004/0002115483-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 23100.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211548326000004/0002115483-26-000004-index.htm"}}, {"who": "Nathalie Claude Odile Verjus", "who_key": "Verjus Nathalie Claude Odile", "role": "Company Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15129.0, "net": -15129.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15129.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211139526000004/0002111395-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 15129.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951222/000211139526000004/0002111395-26-000004-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -36030.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002114888-26-000015", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093978", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0002151680-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091234", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0002150344-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090088", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352049", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087255", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086155", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002114888-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002114888-26-000011", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076380", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076378", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073398", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073396", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001896009-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067835", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067831", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001801038-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002110281-26-000027", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065293", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065292", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002110281-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001801038-26-000013", "price_sensitive": false}], "performance": {"ticker": "LAES", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-05-22", "close": 15.4, "volume": 8200.0}, {"date": "2023-05-23", "close": 10.8588, "volume": 24473.0}, {"date": "2023-05-24", "close": 21.97, "volume": 194941.0}, {"date": "2023-05-25", "close": 14.4917, "volume": 91793.0}, {"date": "2023-05-26", "close": 14.7311, "volume": 26693.0}, {"date": "2023-05-30", "close": 14.835, "volume": 47685.0}, {"date": "2023-05-31", "close": 12.0, "volume": 39481.0}, {"date": "2023-06-01", "close": 12.18, "volume": 69411.0}, {"date": "2023-06-02", "close": 12.33, "volume": 15655.0}, {"date": "2023-06-05", "close": 10.8, "volume": 74968.0}, {"date": "2023-06-06", "close": 10.4, "volume": 28744.0}, {"date": "2023-06-07", "close": 9.95, "volume": 26247.0}, {"date": "2023-06-08", "close": 9.93, "volume": 26697.0}, {"date": "2023-06-09", "close": 9.92, "volume": 10871.0}, {"date": "2023-06-12", "close": 9.8, "volume": 23253.0}, {"date": "2023-06-13", "close": 10.45, "volume": 19193.0}, {"date": "2023-06-14", "close": 17.73, "volume": 2199550.0}, {"date": "2023-06-15", "close": 16.39, "volume": 159690.0}, {"date": "2023-06-16", "close": 17.75, "volume": 95309.0}, {"date": "2023-06-20", "close": 16.82, "volume": 144021.0}, {"date": "2023-06-21", "close": 15.65, "volume": 67986.0}, {"date": "2023-06-22", "close": 16.83, "volume": 41284.0}, {"date": "2023-06-23", "close": 16.05, "volume": 22428.0}, {"date": "2023-06-26", "close": 14.73, "volume": 32825.0}, {"date": "2023-06-27", "close": 15.52, "volume": 15314.0}, {"date": "2023-06-28", "close": 15.65, "volume": 11975.0}, {"date": "2023-06-29", "close": 15.23, "volume": 12343.0}, {"date": "2023-06-30", "close": 14.9201, "volume": 5166.0}, {"date": "2023-07-03", "close": 14.65, "volume": 7849.0}, {"date": "2023-07-05", "close": 14.1, "volume": 20131.0}, {"date": "2023-07-06", "close": 12.19, "volume": 23061.0}, {"date": "2023-07-07", "close": 12.17, "volume": 14137.0}, {"date": "2023-07-10", "close": 12.12, "volume": 8279.0}, {"date": "2023-07-11", "close": 11.42, "volume": 12756.0}, {"date": "2023-07-12", "close": 11.22, "volume": 67577.0}, {"date": "2023-07-13", "close": 11.51, "volume": 66726.0}, {"date": "2023-07-14", "close": 11.12, "volume": 18993.0}, {"date": "2023-07-17", "close": 11.1, "volume": 14779.0}, {"date": "2023-07-18", "close": 11.5, "volume": 8277.0}, {"date": "2023-07-19", "close": 12.15, "volume": 16977.0}, {"date": "2023-07-20", "close": 12.2, "volume": 7969.0}, {"date": "2023-07-21", "close": 12.3, "volume": 19093.0}, {"date": "2023-07-24", "close": 11.5, "volume": 37948.0}, {"date": "2023-07-25", "close": 10.3, "volume": 23625.0}, {"date": "2023-07-26", "close": 10.59, "volume": 49235.0}, {"date": "2023-07-27", "close": 10.4, "volume": 11997.0}, {"date": "2023-07-28", "close": 10.2763, "volume": 5638.0}, {"date": "2023-07-31", "close": 11.13, "volume": 12864.0}, {"date": "2023-08-01", "close": 10.84, "volume": 8670.0}, {"date": "2023-08-02", "close": 12.0, "volume": 16599.0}, {"date": "2023-08-03", "close": 11.65, "volume": 3770.0}, {"date": "2023-08-04", "close": 11.06, "volume": 9488.0}, {"date": "2023-08-07", "close": 10.76, "volume": 2780.0}, {"date": "2023-08-08", "close": 11.11, "volume": 17421.0}, {"date": "2023-08-09", "close": 10.4, "volume": 11466.0}, {"date": "2023-08-10", "close": 9.385, "volume": 25222.0}, {"date": "2023-08-11", "close": 10.09, "volume": 9468.0}, {"date": "2023-08-14", "close": 9.36, "volume": 10556.0}, {"date": "2023-08-15", "close": 9.18, "volume": 28540.0}, {"date": "2023-08-16", "close": 8.34, "volume": 10333.0}, {"date": "2023-08-17", "close": 7.25, "volume": 22042.0}, {"date": "2023-08-18", "close": 7.64, "volume": 15746.0}, {"date": "2023-08-21", "close": 6.56, "volume": 22558.0}, {"date": "2023-08-22", "close": 5.77, "volume": 35460.0}, {"date": "2023-08-23", "close": 5.46, "volume": 16327.0}, {"date": "2023-08-24", "close": 5.8, "volume": 23556.0}, {"date": "2023-08-25", "close": 6.25, "volume": 19709.0}, {"date": "2023-08-28", "close": 5.86, "volume": 41089.0}, {"date": "2023-08-29", "close": 6.27, "volume": 21102.0}, {"date": "2023-08-30", "close": 5.32, "volume": 50102.0}, {"date": "2023-08-31", "close": 5.73, "volume": 27997.0}, {"date": "2023-09-01", "close": 5.65, "volume": 4833.0}, {"date": "2023-09-05", "close": 5.23, "volume": 10958.0}, {"date": "2023-09-06", "close": 5.2, "volume": 6904.0}, {"date": "2023-09-07", "close": 5.1, "volume": 5416.0}, {"date": "2023-09-08", "close": 4.78, "volume": 8909.0}, {"date": "2023-09-11", "close": 4.8, "volume": 17343.0}, {"date": "2023-09-12", "close": 4.05, "volume": 22863.0}, {"date": "2023-09-13", "close": 3.87, "volume": 6227.0}, {"date": "2023-09-14", "close": 3.6, "volume": 32308.0}, {"date": "2023-09-15", "close": 3.21, "volume": 19753.0}, {"date": "2023-09-18", "close": 3.05, "volume": 12339.0}, {"date": "2023-09-19", "close": 2.9, "volume": 35576.0}, {"date": "2023-09-20", "close": 2.7802, "volume": 12400.0}, {"date": "2023-09-21", "close": 2.57, "volume": 31790.0}, {"date": "2023-09-22", "close": 2.19, "volume": 33191.0}, {"date": "2023-09-25", "close": 2.06, "volume": 30675.0}, {"date": "2023-09-26", "close": 2.1, "volume": 39983.0}, {"date": "2023-09-27", "close": 2.0, "volume": 20778.0}, {"date": "2023-09-28", "close": 2.08, "volume": 96597.0}, {"date": "2023-09-29", "close": 2.01, "volume": 33864.0}, {"date": "2023-10-02", "close": 1.88, "volume": 22910.0}, {"date": "2023-10-03", "close": 1.66, "volume": 62375.0}, {"date": "2023-10-04", "close": 1.62, "volume": 15589.0}, {"date": "2023-10-05", "close": 1.61, "volume": 33270.0}, {"date": "2023-10-06", "close": 1.67, "volume": 16868.0}, {"date": "2023-10-09", "close": 1.96, "volume": 60412.0}, {"date": "2023-10-10", "close": 1.9023, "volume": 68882.0}, {"date": "2023-10-11", "close": 1.69, "volume": 72420.0}, {"date": "2023-10-12", "close": 1.45, "volume": 62349.0}, {"date": "2023-10-13", "close": 1.5, "volume": 59657.0}, {"date": "2023-10-16", "close": 1.4014, "volume": 36570.0}, {"date": "2023-10-17", "close": 1.48, "volume": 37068.0}, {"date": "2023-10-18", "close": 1.48, "volume": 12013.0}, {"date": "2023-10-19", "close": 1.46, "volume": 16736.0}, {"date": "2023-10-20", "close": 1.42, "volume": 17972.0}, {"date": "2023-10-23", "close": 1.395, "volume": 18250.0}, {"date": "2023-10-24", "close": 1.4, "volume": 22732.0}, {"date": "2023-10-25", "close": 1.37, "volume": 13435.0}, {"date": "2023-10-26", "close": 1.38, "volume": 5642.0}, {"date": "2023-10-27", "close": 1.408, "volume": 9232.0}, {"date": "2023-10-30", "close": 1.45, "volume": 18087.0}, {"date": "2023-10-31", "close": 1.4442, "volume": 3843.0}, {"date": "2023-11-01", "close": 1.5, "volume": 4386.0}, {"date": "2023-11-02", "close": 1.55, "volume": 17614.0}, {"date": "2023-11-03", "close": 1.5, "volume": 57787.0}, {"date": "2023-11-06", "close": 1.4783, "volume": 30119.0}, {"date": "2023-11-07", "close": 1.4744, "volume": 5574.0}, {"date": "2023-11-08", "close": 1.395, "volume": 32016.0}, {"date": "2023-11-09", "close": 1.29, "volume": 17052.0}, {"date": "2023-11-10", "close": 1.26, "volume": 15213.0}, {"date": "2023-11-13", "close": 1.2209, "volume": 18933.0}, {"date": "2023-11-14", "close": 1.27, "volume": 20323.0}, {"date": "2023-11-15", "close": 1.2975, "volume": 43677.0}, {"date": "2023-11-16", "close": 1.19, "volume": 36343.0}, {"date": "2023-11-17", "close": 1.19, "volume": 3545119.0}, {"date": "2023-11-20", "close": 1.14, "volume": 456115.0}, {"date": "2023-11-21", "close": 1.07, "volume": 187320.0}, {"date": "2023-11-22", "close": 1.06, "volume": 236419.0}, {"date": "2023-11-24", "close": 1.05, "volume": 61583.0}, {"date": "2023-11-27", "close": 1.04, "volume": 98943.0}, {"date": "2023-11-28", "close": 1.07, "volume": 82973.0}, {"date": "2023-11-29", "close": 1.238, "volume": 664944.0}, {"date": "2023-11-30", "close": 1.05, "volume": 370596.0}, {"date": "2023-12-01", "close": 1.03, "volume": 96735.0}, {"date": "2023-12-04", "close": 1.02, "volume": 143361.0}, {"date": "2023-12-05", "close": 0.972, "volume": 117847.0}, {"date": "2023-12-06", "close": 0.9325, "volume": 133294.0}, {"date": "2023-12-07", "close": 1.08, "volume": 959753.0}, {"date": "2023-12-08", "close": 1.01, "volume": 311764.0}, {"date": "2023-12-11", "close": 1.06, "volume": 128643.0}, {"date": "2023-12-12", "close": 0.99, "volume": 64717.0}, {"date": "2023-12-13", "close": 1.05, "volume": 367712.0}, {"date": "2023-12-14", "close": 1.06, "volume": 106915.0}, {"date": "2023-12-15", "close": 1.09, "volume": 81525.0}, {"date": "2023-12-18", "close": 1.05, "volume": 68261.0}, {"date": "2023-12-19", "close": 1.04, "volume": 189155.0}, {"date": "2023-12-20", "close": 1.082, "volume": 428738.0}, {"date": "2023-12-21", "close": 1.08, "volume": 115161.0}, {"date": "2023-12-22", "close": 1.15, "volume": 218857.0}, {"date": "2023-12-26", "close": 1.12, "volume": 122574.0}, {"date": "2023-12-27", "close": 1.15, "volume": 662439.0}, {"date": "2023-12-28", "close": 1.4, "volume": 50377400.0}, {"date": "2023-12-29", "close": 1.28, "volume": 3764349.0}, {"date": "2024-01-02", "close": 1.17, "volume": 1829349.0}, {"date": "2024-01-03", "close": 1.42, "volume": 12403580.0}, {"date": "2024-01-04", "close": 1.37, "volume": 2122304.0}, {"date": "2024-01-05", "close": 1.35, "volume": 2251744.0}, {"date": "2024-01-08", "close": 1.3, "volume": 1272514.0}, {"date": "2024-01-09", "close": 1.6, "volume": 5338847.0}, {"date": "2024-01-10", "close": 1.95, "volume": 43915060.0}, {"date": "2024-01-11", "close": 3.17, "volume": 84737480.0}, {"date": "2024-01-12", "close": 2.26, "volume": 15123060.0}, {"date": "2024-01-16", "close": 2.6, "volume": 52920640.0}, {"date": "2024-01-17", "close": 2.11, "volume": 8189924.0}, {"date": "2024-01-18", "close": 2.23, "volume": 5928420.0}, {"date": "2024-01-19", "close": 1.73, "volume": 5538287.0}, {"date": "2024-01-22", "close": 1.66, "volume": 4178594.0}, {"date": "2024-01-23", "close": 1.55, "volume": 2442011.0}, {"date": "2024-01-24", "close": 1.88, "volume": 4460666.0}, {"date": "2024-01-25", "close": 1.66, "volume": 2606798.0}, {"date": "2024-01-26", "close": 1.71, "volume": 1169237.0}, {"date": "2024-01-29", "close": 1.93, "volume": 2835134.0}, {"date": "2024-01-30", "close": 1.82, "volume": 1163572.0}, {"date": "2024-01-31", "close": 1.96, "volume": 3116679.0}, {"date": "2024-02-01", "close": 2.33, "volume": 4814911.0}, {"date": "2024-02-02", "close": 2.3, "volume": 3855674.0}, {"date": "2024-02-05", "close": 2.85, "volume": 6248701.0}, {"date": "2024-02-06", "close": 2.93, "volume": 7748571.0}, {"date": "2024-02-07", "close": 3.55, "volume": 10866240.0}, {"date": "2024-02-08", "close": 2.79, "volume": 5076908.0}, {"date": "2024-02-09", "close": 2.43, "volume": 6163546.0}, {"date": "2024-02-12", "close": 2.27, "volume": 6462120.0}, {"date": "2024-02-13", "close": 2.33, "volume": 5517586.0}, {"date": "2024-02-14", "close": 2.19, "volume": 4872562.0}, {"date": "2024-02-15", "close": 2.2, "volume": 2732073.0}, {"date": "2024-02-16", "close": 2.38, "volume": 2287200.0}, {"date": "2024-02-20", "close": 2.44, "volume": 3669391.0}, {"date": "2024-02-21", "close": 2.3, "volume": 2474496.0}, {"date": "2024-02-22", "close": 2.24, "volume": 1509158.0}, {"date": "2024-02-23", "close": 1.98, "volume": 2900503.0}, {"date": "2024-02-26", "close": 1.85, "volume": 1438104.0}, {"date": "2024-02-27", "close": 1.78, "volume": 1755653.0}, {"date": "2024-02-28", "close": 1.95, "volume": 1876697.0}, {"date": "2024-02-29", "close": 1.81, "volume": 1599651.0}, {"date": "2024-03-01", "close": 1.98, "volume": 1540414.0}, {"date": "2024-03-04", "close": 1.93, "volume": 999772.0}, {"date": "2024-03-05", "close": 1.91, "volume": 1380063.0}, {"date": "2024-03-06", "close": 1.95, "volume": 791073.0}, {"date": "2024-03-07", "close": 2.1, "volume": 1475362.0}, {"date": "2024-03-08", "close": 2.09, "volume": 1299986.0}, {"date": "2024-03-11", "close": 2.24, "volume": 1572768.0}, {"date": "2024-03-12", "close": 2.1, "volume": 1880977.0}, {"date": "2024-03-13", "close": 1.93, "volume": 2570028.0}, {"date": "2024-03-14", "close": 1.72, "volume": 2008021.0}, {"date": "2024-03-15", "close": 1.82, "volume": 904848.0}, {"date": "2024-03-18", "close": 1.75, "volume": 697197.0}, {"date": "2024-03-19", "close": 1.73, "volume": 996623.0}, {"date": "2024-03-20", "close": 1.75, "volume": 1129759.0}, {"date": "2024-03-21", "close": 1.69, "volume": 1537655.0}, {"date": "2024-03-22", "close": 1.62, "volume": 1885191.0}, {"date": "2024-03-25", "close": 1.44, "volume": 1531839.0}, {"date": "2024-03-26", "close": 1.54, "volume": 1294487.0}, {"date": "2024-03-27", "close": 1.55, "volume": 812985.0}, {"date": "2024-03-28", "close": 1.55, "volume": 853099.0}, {"date": "2024-04-01", "close": 1.55, "volume": 693277.0}, {"date": "2024-04-02", "close": 1.47, "volume": 509536.0}, {"date": "2024-04-03", "close": 1.4, "volume": 870402.0}, {"date": "2024-04-04", "close": 1.35, "volume": 645508.0}, {"date": "2024-04-05", "close": 1.33, "volume": 854516.0}, {"date": "2024-04-08", "close": 1.33, "volume": 363687.0}, {"date": "2024-04-09", "close": 1.27, "volume": 419944.0}, {"date": "2024-04-10", "close": 1.24, "volume": 582404.0}, {"date": "2024-04-11", "close": 1.2699, "volume": 319247.0}, {"date": "2024-04-12", "close": 1.23, "volume": 348508.0}, {"date": "2024-04-15", "close": 1.145, "volume": 511380.0}, {"date": "2024-04-16", "close": 1.11, "volume": 714559.0}, {"date": "2024-04-17", "close": 1.06, "volume": 230750.0}, {"date": "2024-04-18", "close": 1.07, "volume": 223822.0}, {"date": "2024-04-19", "close": 1.03, "volume": 209743.0}, {"date": "2024-04-22", "close": 1.13, "volume": 373858.0}, {"date": "2024-04-23", "close": 1.25, "volume": 663051.0}, {"date": "2024-04-24", "close": 1.2, "volume": 728306.0}, {"date": "2024-04-25", "close": 1.17, "volume": 265076.0}, {"date": "2024-04-26", "close": 1.23, "volume": 303490.0}, {"date": "2024-04-29", "close": 1.21, "volume": 276796.0}, {"date": "2024-04-30", "close": 1.24, "volume": 187102.0}, {"date": "2024-05-01", "close": 1.18, "volume": 262655.0}, {"date": "2024-05-02", "close": 1.19, "volume": 130256.0}, {"date": "2024-05-03", "close": 1.15, "volume": 193245.0}, {"date": "2024-05-06", "close": 1.17, "volume": 147044.0}, {"date": "2024-05-07", "close": 1.17, "volume": 101105.0}, {"date": "2024-05-08", "close": 1.17, "volume": 117112.0}, {"date": "2024-05-09", "close": 1.18, "volume": 127399.0}, {"date": "2024-05-10", "close": 1.19, "volume": 64814.0}, {"date": "2024-05-13", "close": 1.19, "volume": 172910.0}, {"date": "2024-05-14", "close": 1.18, "volume": 252474.0}, {"date": "2024-05-15", "close": 1.12, "volume": 310176.0}, {"date": "2024-05-16", "close": 1.085, "volume": 379240.0}, {"date": "2024-05-17", "close": 1.1294, "volume": 148734.0}, {"date": "2024-05-20", "close": 1.08, "volume": 272120.0}, {"date": "2024-05-21", "close": 1.08, "volume": 139166.0}, {"date": "2024-05-22", "close": 1.06, "volume": 251374.0}, {"date": "2024-05-23", "close": 1.0005, "volume": 265310.0}, {"date": "2024-05-24", "close": 1.0698, "volume": 271715.0}, {"date": "2024-05-28", "close": 1.24, "volume": 417404.0}, {"date": "2024-05-29", "close": 1.255, "volume": 289415.0}, {"date": "2024-05-30", "close": 1.198, "volume": 222219.0}, {"date": "2024-05-31", "close": 1.21, "volume": 108512.0}, {"date": "2024-06-03", "close": 1.13, "volume": 173657.0}, {"date": "2024-06-04", "close": 1.09, "volume": 210036.0}, {"date": "2024-06-05", "close": 1.15, "volume": 141110.0}, {"date": "2024-06-06", "close": 1.13, "volume": 140415.0}, {"date": "2024-06-07", "close": 1.09, "volume": 166545.0}, {"date": "2024-06-10", "close": 1.1, "volume": 121159.0}, {"date": "2024-06-11", "close": 1.07, "volume": 292498.0}, {"date": "2024-06-12", "close": 1.08, "volume": 274723.0}, {"date": "2024-06-13", "close": 1.09, "volume": 82759.0}, {"date": "2024-06-14", "close": 1.04, "volume": 255797.0}, {"date": "2024-06-17", "close": 1.01, "volume": 340050.0}, {"date": "2024-06-18", "close": 0.9571, "volume": 292571.0}, {"date": "2024-06-20", "close": 0.855, "volume": 584930.0}, {"date": "2024-06-21", "close": 0.8499, "volume": 341284.0}, {"date": "2024-06-24", "close": 0.868, "volume": 185500.0}, {"date": "2024-06-25", "close": 0.8332, "volume": 211357.0}, {"date": "2024-06-26", "close": 0.87, "volume": 121730.0}, {"date": "2024-06-27", "close": 0.8837, "volume": 130950.0}, {"date": "2024-06-28", "close": 0.8169, "volume": 390809.0}, {"date": "2024-07-01", "close": 0.772, "volume": 215735.0}, {"date": "2024-07-02", "close": 0.7122, "volume": 2806744.0}, {"date": "2024-07-03", "close": 0.72, "volume": 365214.0}, {"date": "2024-07-05", "close": 0.74, "volume": 296325.0}, {"date": "2024-07-08", "close": 0.8146, "volume": 460722.0}, {"date": "2024-07-09", "close": 0.7932, "volume": 92356.0}, {"date": "2024-07-10", "close": 0.7883, "volume": 236770.0}, {"date": "2024-07-11", "close": 0.7949, "volume": 163382.0}, {"date": "2024-07-12", "close": 0.7902, "volume": 163616.0}, {"date": "2024-07-15", "close": 0.7634, "volume": 330885.0}, {"date": "2024-07-16", "close": 0.83, "volume": 733116.0}, {"date": "2024-07-17", "close": 0.7594, "volume": 333615.0}, {"date": "2024-07-18", "close": 0.735, "volume": 270897.0}, {"date": "2024-07-19", "close": 0.701, "volume": 212290.0}, {"date": "2024-07-22", "close": 0.724, "volume": 212652.0}, {"date": "2024-07-23", "close": 0.7119, "volume": 117350.0}, {"date": "2024-07-24", "close": 0.698, "volume": 80613.0}, {"date": "2024-07-25", "close": 0.6998, "volume": 233475.0}, {"date": "2024-07-26", "close": 0.719, "volume": 184942.0}, {"date": "2024-07-29", "close": 0.675, "volume": 141436.0}, {"date": "2024-07-30", "close": 0.65, "volume": 178399.0}, {"date": "2024-07-31", "close": 0.654, "volume": 122383.0}, {"date": "2024-08-01", "close": 0.59, "volume": 514366.0}, {"date": "2024-08-02", "close": 0.536, "volume": 348271.0}, {"date": "2024-08-05", "close": 0.4801, "volume": 491586.0}, {"date": "2024-08-06", "close": 0.4983, "volume": 165216.0}, {"date": "2024-08-07", "close": 0.498, "volume": 250636.0}, {"date": "2024-08-08", "close": 0.422, "volume": 559461.0}, {"date": "2024-08-09", "close": 0.3648, "volume": 1640309.0}, {"date": "2024-08-12", "close": 0.3497, "volume": 6033061.0}, {"date": "2024-08-13", "close": 0.4082, "volume": 14932150.0}, {"date": "2024-08-14", "close": 0.3801, "volume": 2157372.0}, {"date": "2024-08-15", "close": 0.426, "volume": 1550762.0}, {"date": "2024-08-16", "close": 0.465, "volume": 1163025.0}, {"date": "2024-08-19", "close": 0.5799, "volume": 2551997.0}, {"date": "2024-08-20", "close": 0.5613, "volume": 2038722.0}, {"date": "2024-08-21", "close": 0.6052, "volume": 1321489.0}, {"date": "2024-08-22", "close": 0.5542, "volume": 1148445.0}, {"date": "2024-08-23", "close": 0.6233, "volume": 1420488.0}, {"date": "2024-08-26", "close": 0.7901, "volume": 6506558.0}, {"date": "2024-08-27", "close": 0.7776, "volume": 1929631.0}, {"date": "2024-08-28", "close": 0.5911, "volume": 1996069.0}, {"date": "2024-08-29", "close": 0.6099, "volume": 607935.0}, {"date": "2024-08-30", "close": 0.595, "volume": 510935.0}, {"date": "2024-09-03", "close": 0.535, "volume": 825397.0}, {"date": "2024-09-04", "close": 0.4954, "volume": 753899.0}, {"date": "2024-09-05", "close": 0.482, "volume": 652132.0}, {"date": "2024-09-06", "close": 0.4799, "volume": 317882.0}, {"date": "2024-09-09", "close": 0.4899, "volume": 386421.0}, {"date": "2024-09-10", "close": 0.478, "volume": 260309.0}, {"date": "2024-09-11", "close": 0.5236, "volume": 476391.0}, {"date": "2024-09-12", "close": 0.4794, "volume": 380953.0}, {"date": "2024-09-13", "close": 0.5199, "volume": 376430.0}, {"date": "2024-09-16", "close": 0.5001, "volume": 166931.0}, {"date": "2024-09-17", "close": 0.475, "volume": 603589.0}, {"date": "2024-09-18", "close": 0.465, "volume": 430261.0}, {"date": "2024-09-19", "close": 0.4395, "volume": 953379.0}, {"date": "2024-09-20", "close": 0.44, "volume": 405240.0}, {"date": "2024-09-23", "close": 0.4402, "volume": 393658.0}, {"date": "2024-09-24", "close": 0.452, "volume": 111984.0}, {"date": "2024-09-25", "close": 0.525, "volume": 1091951.0}, {"date": "2024-09-26", "close": 0.4866, "volume": 458155.0}, {"date": "2024-09-27", "close": 0.4634, "volume": 546889.0}, {"date": "2024-09-30", "close": 0.4399, "volume": 820890.0}, {"date": "2024-10-01", "close": 0.4266, "volume": 409138.0}, {"date": "2024-10-02", "close": 0.4266, "volume": 287007.0}, {"date": "2024-10-03", "close": 0.4181, "volume": 142507.0}, {"date": "2024-10-04", "close": 0.4296, "volume": 275488.0}, {"date": "2024-10-07", "close": 0.4298, "volume": 86359.0}, {"date": "2024-10-08", "close": 0.4167, "volume": 211778.0}, {"date": "2024-10-09", "close": 0.4005, "volume": 287247.0}, {"date": "2024-10-10", "close": 0.381, "volume": 539780.0}, {"date": "2024-10-11", "close": 0.4204, "volume": 386034.0}, {"date": "2024-10-14", "close": 0.4212, "volume": 577471.0}, {"date": "2024-10-15", "close": 0.4298, "volume": 292373.0}, {"date": "2024-10-16", "close": 0.45, "volume": 469752.0}, {"date": "2024-10-17", "close": 0.4428, "volume": 266408.0}, {"date": "2024-10-18", "close": 0.449, "volume": 376810.0}, {"date": "2024-10-21", "close": 0.4458, "volume": 407085.0}, {"date": "2024-10-22", "close": 0.45, "volume": 456584.0}, {"date": "2024-10-23", "close": 0.4192, "volume": 424459.0}, {"date": "2024-10-24", "close": 0.4009, "volume": 395602.0}, {"date": "2024-10-25", "close": 0.3991, "volume": 377782.0}, {"date": "2024-10-28", "close": 0.4224, "volume": 801451.0}, {"date": "2024-10-29", "close": 0.401, "volume": 419662.0}, {"date": "2024-10-30", "close": 0.393, "volume": 595621.0}, {"date": "2024-10-31", "close": 0.3778, "volume": 326941.0}, {"date": "2024-11-01", "close": 0.382, "volume": 318568.0}, {"date": "2024-11-04", "close": 0.3767, "volume": 231978.0}, {"date": "2024-11-05", "close": 0.376, "volume": 206207.0}, {"date": "2024-11-06", "close": 0.3612, "volume": 532732.0}, {"date": "2024-11-07", "close": 0.36, "volume": 429181.0}, {"date": "2024-11-08", "close": 0.3495, "volume": 3694946.0}, {"date": "2024-11-11", "close": 0.342, "volume": 836281.0}, {"date": "2024-11-12", "close": 0.3611, "volume": 700754.0}, {"date": "2024-11-13", "close": 0.392, "volume": 3890159.0}, {"date": "2024-11-14", "close": 0.4312, "volume": 1971032.0}, {"date": "2024-11-15", "close": 0.382, "volume": 797962.0}, {"date": "2024-11-18", "close": 0.508, "volume": 5455299.0}, {"date": "2024-11-19", "close": 0.456, "volume": 2936115.0}, {"date": "2024-11-20", "close": 0.495, "volume": 2373108.0}, {"date": "2024-11-21", "close": 0.4645, "volume": 2326261.0}, {"date": "2024-11-22", "close": 0.4512, "volume": 2207521.0}, {"date": "2024-11-25", "close": 0.4704, "volume": 17919270.0}, {"date": "2024-11-26", "close": 0.4512, "volume": 6328278.0}, {"date": "2024-11-27", "close": 0.4092, "volume": 2277028.0}, {"date": "2024-11-29", "close": 0.4149, "volume": 2165472.0}, {"date": "2024-12-02", "close": 0.4726, "volume": 5776561.0}, {"date": "2024-12-03", "close": 0.4116, "volume": 3893288.0}, {"date": "2024-12-04", "close": 0.393, "volume": 2166139.0}, {"date": "2024-12-05", "close": 0.3854, "volume": 2254718.0}, {"date": "2024-12-06", "close": 0.3979, "volume": 1519410.0}, {"date": "2024-12-09", "close": 0.3912, "volume": 3196314.0}, {"date": "2024-12-10", "close": 0.571, "volume": 44137780.0}, {"date": "2024-12-11", "close": 1.15, "volume": 225464900.0}, {"date": "2024-12-12", "close": 1.85, "volume": 256791300.0}, {"date": "2024-12-13", "close": 1.75, "volume": 63903690.0}, {"date": "2024-12-16", "close": 2.45, "volume": 204111800.0}, {"date": "2024-12-17", "close": 2.98, "volume": 86244880.0}, {"date": "2024-12-18", "close": 2.34, "volume": 73973310.0}, {"date": "2024-12-19", "close": 2.01, "volume": 37852920.0}, {"date": "2024-12-20", "close": 2.75, "volume": 70997570.0}, {"date": "2024-12-23", "close": 4.9, "volume": 149974800.0}, {"date": "2024-12-24", "close": 5.47, "volume": 90415750.0}, {"date": "2024-12-26", "close": 8.76, "volume": 160070500.0}, {"date": "2024-12-27", "close": 9.08, "volume": 135477700.0}, {"date": "2024-12-30", "close": 8.57, "volume": 54062030.0}, {"date": "2024-12-31", "close": 6.15, "volume": 61216060.0}, {"date": "2025-01-02", "close": 8.67, "volume": 89484010.0}, {"date": "2025-01-03", "close": 8.14, "volume": 45246310.0}, {"date": "2025-01-06", "close": 7.73, "volume": 60086690.0}, {"date": "2025-01-07", "close": 7.15, "volume": 34646030.0}, {"date": "2025-01-08", "close": 5.275, "volume": 113236300.0}, {"date": "2025-01-10", "close": 5.73, "volume": 58561700.0}, {"date": "2025-01-13", "close": 3.35, "volume": 89922270.0}, {"date": "2025-01-14", "close": 3.66, "volume": 105971500.0}, {"date": "2025-01-15", "close": 4.56, "volume": 82228750.0}, {"date": "2025-01-16", "close": 4.35, "volume": 47784280.0}, {"date": "2025-01-17", "close": 4.24, "volume": 60024090.0}, {"date": "2025-01-21", "close": 5.02, "volume": 57322710.0}, {"date": "2025-01-22", "close": 4.49, "volume": 32545640.0}, {"date": "2025-01-23", "close": 4.07, "volume": 25317690.0}, {"date": "2025-01-24", "close": 4.3, "volume": 23515100.0}, {"date": "2025-01-27", "close": 3.99, "volume": 15785610.0}, {"date": "2025-01-28", "close": 3.73, "volume": 15060230.0}, {"date": "2025-01-29", "close": 3.28, "volume": 21017860.0}, {"date": "2025-01-30", "close": 3.21, "volume": 22646420.0}, {"date": "2025-01-31", "close": 3.18, "volume": 25836680.0}, {"date": "2025-02-03", "close": 2.99, "volume": 15117180.0}, {"date": "2025-02-04", "close": 3.1, "volume": 13603850.0}, {"date": "2025-02-05", "close": 3.82, "volume": 27046970.0}, {"date": "2025-02-06", "close": 4.0, "volume": 47288180.0}, {"date": "2025-02-07", "close": 4.03, "volume": 21592600.0}, {"date": "2025-02-10", "close": 4.33, "volume": 21710560.0}, {"date": "2025-02-11", "close": 3.74, "volume": 17165150.0}, {"date": "2025-02-12", "close": 3.815, "volume": 13855090.0}, {"date": "2025-02-13", "close": 3.64, "volume": 13849600.0}, {"date": "2025-02-14", "close": 3.31, "volume": 11713980.0}, {"date": "2025-02-18", "close": 3.02, "volume": 12958340.0}, {"date": "2025-02-19", "close": 3.38, "volume": 20505090.0}, {"date": "2025-02-20", "close": 3.73, "volume": 29976800.0}, {"date": "2025-02-21", "close": 3.33, "volume": 18062750.0}, {"date": "2025-02-24", "close": 3.05, "volume": 10199270.0}, {"date": "2025-02-25", "close": 3.15, "volume": 15959370.0}, {"date": "2025-02-26", "close": 3.09, "volume": 9329088.0}, {"date": "2025-02-27", "close": 2.99, "volume": 10935950.0}, {"date": "2025-02-28", "close": 2.88, "volume": 8134013.0}, {"date": "2025-03-03", "close": 2.27, "volume": 13541980.0}, {"date": "2025-03-04", "close": 2.4, "volume": 15552760.0}, {"date": "2025-03-05", "close": 2.55, "volume": 11471700.0}, {"date": "2025-03-06", "close": 2.68, "volume": 18604060.0}, {"date": "2025-03-07", "close": 2.93, "volume": 10641750.0}, {"date": "2025-03-10", "close": 2.6, "volume": 8431567.0}, {"date": "2025-03-11", "close": 2.6, "volume": 6728532.0}, {"date": "2025-03-12", "close": 2.79, "volume": 8993678.0}, {"date": "2025-03-13", "close": 2.74, "volume": 9302092.0}, {"date": "2025-03-14", "close": 3.32, "volume": 24054910.0}, {"date": "2025-03-17", "close": 3.76, "volume": 24498040.0}, {"date": "2025-03-18", "close": 3.34, "volume": 14424050.0}, {"date": "2025-03-19", "close": 3.45, "volume": 8298103.0}, {"date": "2025-03-20", "close": 3.1, "volume": 10324890.0}, {"date": "2025-03-21", "close": 2.98, "volume": 8207687.0}, {"date": "2025-03-24", "close": 3.16, "volume": 6984628.0}, {"date": "2025-03-25", "close": 3.07, "volume": 4498048.0}, {"date": "2025-03-26", "close": 2.93, "volume": 5720968.0}, {"date": "2025-03-27", "close": 2.85, "volume": 5588846.0}, {"date": "2025-03-28", "close": 2.63, "volume": 6233396.0}, {"date": "2025-03-31", "close": 2.6, "volume": 4785956.0}, {"date": "2025-04-01", "close": 2.73, "volume": 5683583.0}, {"date": "2025-04-02", "close": 2.78, "volume": 5524734.0}, {"date": "2025-04-03", "close": 2.55, "volume": 4583894.0}, {"date": "2025-04-04", "close": 2.35, "volume": 5776454.0}, {"date": "2025-04-07", "close": 2.43, "volume": 6758313.0}, {"date": "2025-04-08", "close": 2.32, "volume": 8108957.0}, {"date": "2025-04-09", "close": 2.67, "volume": 7678912.0}, {"date": "2025-04-10", "close": 2.55, "volume": 5216285.0}, {"date": "2025-04-11", "close": 2.58, "volume": 4908777.0}, {"date": "2025-04-14", "close": 2.55, "volume": 4506007.0}, {"date": "2025-04-15", "close": 2.52, "volume": 2221235.0}, {"date": "2025-04-16", "close": 2.43, "volume": 2637282.0}, {"date": "2025-04-17", "close": 2.33, "volume": 2422834.0}, {"date": "2025-04-21", "close": 2.24, "volume": 3142625.0}, {"date": "2025-04-22", "close": 2.33, "volume": 2756235.0}, {"date": "2025-04-23", "close": 2.51, "volume": 3622687.0}, {"date": "2025-04-24", "close": 2.61, "volume": 3701287.0}, {"date": "2025-04-25", "close": 2.62, "volume": 3838285.0}, {"date": "2025-04-28", "close": 2.6, "volume": 2751445.0}, {"date": "2025-04-29", "close": 2.58, "volume": 2109308.0}, {"date": "2025-04-30", "close": 2.43, "volume": 3012360.0}, {"date": "2025-05-01", "close": 2.49, "volume": 2174616.0}, {"date": "2025-05-02", "close": 2.87, "volume": 8498689.0}, {"date": "2025-05-05", "close": 2.37, "volume": 11332800.0}, {"date": "2025-05-06", "close": 2.34, "volume": 3870809.0}, {"date": "2025-05-07", "close": 2.34, "volume": 4276741.0}, {"date": "2025-05-08", "close": 2.51, "volume": 8947454.0}, {"date": "2025-05-09", "close": 2.36, "volume": 7135832.0}, {"date": "2025-05-12", "close": 2.39, "volume": 7418264.0}, {"date": "2025-05-13", "close": 2.37, "volume": 5222592.0}, {"date": "2025-05-14", "close": 2.44, "volume": 11638970.0}, {"date": "2025-05-15", "close": 2.37, "volume": 4549524.0}, {"date": "2025-05-16", "close": 2.58, "volume": 17118080.0}, {"date": "2025-05-19", "close": 3.1, "volume": 26671350.0}, {"date": "2025-05-20", "close": 3.25, "volume": 34529320.0}, {"date": "2025-05-21", "close": 3.45, "volume": 68336140.0}, {"date": "2025-05-22", "close": 3.71, "volume": 45634480.0}, {"date": "2025-05-23", "close": 3.48, "volume": 27957240.0}, {"date": "2025-05-27", "close": 3.66, "volume": 30740430.0}, {"date": "2025-05-28", "close": 3.7, "volume": 13091880.0}, {"date": "2025-05-29", "close": 3.69, "volume": 9680760.0}, {"date": "2025-05-30", "close": 3.35, "volume": 9836297.0}, {"date": "2025-06-02", "close": 3.38, "volume": 6694379.0}, {"date": "2025-06-03", "close": 3.46, "volume": 8383682.0}, {"date": "2025-06-04", "close": 3.53, "volume": 6177003.0}, {"date": "2025-06-05", "close": 3.25, "volume": 7257016.0}, {"date": "2025-06-06", "close": 3.46, "volume": 5137686.0}, {"date": "2025-06-09", "close": 3.91, "volume": 20918300.0}, {"date": "2025-06-10", "close": 3.93, "volume": 16394970.0}, {"date": "2025-06-11", "close": 4.42, "volume": 32956580.0}, {"date": "2025-06-12", "close": 4.25, "volume": 11495210.0}, {"date": "2025-06-13", "close": 3.94, "volume": 12359850.0}, {"date": "2025-06-16", "close": 3.96, "volume": 7998034.0}, {"date": "2025-06-17", "close": 3.76, "volume": 7761707.0}, {"date": "2025-06-18", "close": 3.71, "volume": 5916579.0}, {"date": "2025-06-20", "close": 3.95, "volume": 11339620.0}, {"date": "2025-06-23", "close": 3.615, "volume": 13137210.0}, {"date": "2025-06-24", "close": 3.83, "volume": 14846870.0}, {"date": "2025-06-25", "close": 3.9, "volume": 13677910.0}, {"date": "2025-06-26", "close": 4.52, "volume": 21449620.0}, {"date": "2025-06-27", "close": 4.05, "volume": 15668520.0}, {"date": "2025-06-30", "close": 4.03, "volume": 7904020.0}, {"date": "2025-07-01", "close": 3.905, "volume": 6658461.0}, {"date": "2025-07-02", "close": 4.07, "volume": 8423079.0}, {"date": "2025-07-03", "close": 3.97, "volume": 6385146.0}, {"date": "2025-07-07", "close": 3.91, "volume": 7358969.0}, {"date": "2025-07-08", "close": 3.97, "volume": 11833360.0}, {"date": "2025-07-09", "close": 3.89, "volume": 11904360.0}, {"date": "2025-07-10", "close": 3.82, "volume": 6007409.0}, {"date": "2025-07-11", "close": 3.63, "volume": 7691008.0}, {"date": "2025-07-14", "close": 3.38, "volume": 15901470.0}, {"date": "2025-07-15", "close": 3.36, "volume": 12845850.0}, {"date": "2025-07-16", "close": 3.59, "volume": 14399090.0}, {"date": "2025-07-17", "close": 3.74, "volume": 14627700.0}, {"date": "2025-07-18", "close": 3.75, "volume": 16659990.0}, {"date": "2025-07-21", "close": 3.43, "volume": 17774700.0}, {"date": "2025-07-22", "close": 3.35, "volume": 13970560.0}, {"date": "2025-07-23", "close": 3.43, "volume": 7594671.0}, {"date": "2025-07-24", "close": 3.38, "volume": 5500162.0}, {"date": "2025-07-25", "close": 3.32, "volume": 6658068.0}, {"date": "2025-07-28", "close": 3.22, "volume": 6719920.0}, {"date": "2025-07-29", "close": 3.08, "volume": 8008524.0}, {"date": "2025-07-30", "close": 3.19, "volume": 8896329.0}, {"date": "2025-07-31", "close": 3.09, "volume": 6578047.0}, {"date": "2025-08-01", "close": 2.98, "volume": 7305540.0}, {"date": "2025-08-04", "close": 2.99, "volume": 7677854.0}, {"date": "2025-08-05", "close": 2.93, "volume": 6730451.0}, {"date": "2025-08-06", "close": 2.81, "volume": 7254631.0}, {"date": "2025-08-07", "close": 2.74, "volume": 7711744.0}, {"date": "2025-08-08", "close": 2.68, "volume": 4667156.0}, {"date": "2025-08-11", "close": 2.82, "volume": 7538101.0}, {"date": "2025-08-12", "close": 2.86, "volume": 5923617.0}, {"date": "2025-08-13", "close": 2.84, "volume": 5546369.0}, {"date": "2025-08-14", "close": 2.9, "volume": 4482368.0}, {"date": "2025-08-15", "close": 2.76, "volume": 4457243.0}, {"date": "2025-08-18", "close": 2.74, "volume": 3312287.0}, {"date": "2025-08-19", "close": 2.56, "volume": 6260188.0}, {"date": "2025-08-20", "close": 2.59, "volume": 5023210.0}, {"date": "2025-08-21", "close": 2.6, "volume": 2922120.0}, {"date": "2025-08-22", "close": 2.77, "volume": 4232088.0}, {"date": "2025-08-25", "close": 2.81, "volume": 4632658.0}, {"date": "2025-08-26", "close": 2.83, "volume": 2981154.0}, {"date": "2025-08-27", "close": 2.73, "volume": 3353413.0}, {"date": "2025-08-28", "close": 2.79, "volume": 4141501.0}, {"date": "2025-08-29", "close": 2.69, "volume": 3509792.0}, {"date": "2025-09-02", "close": 2.61, "volume": 3620812.0}, {"date": "2025-09-03", "close": 2.55, "volume": 3286768.0}, {"date": "2025-09-04", "close": 2.61, "volume": 2401210.0}, {"date": "2025-09-05", "close": 2.57, "volume": 2192608.0}, {"date": "2025-09-08", "close": 2.53, "volume": 2670606.0}, {"date": "2025-09-09", "close": 2.68, "volume": 4301282.0}, {"date": "2025-09-10", "close": 2.66, "volume": 7736955.0}, {"date": "2025-09-11", "close": 2.87, "volume": 5192260.0}, {"date": "2025-09-12", "close": 3.37, "volume": 21031960.0}, {"date": "2025-09-15", "close": 3.4, "volume": 18448450.0}, {"date": "2025-09-16", "close": 3.44, "volume": 8044054.0}, {"date": "2025-09-17", "close": 3.68, "volume": 15835600.0}, {"date": "2025-09-18", "close": 3.61, "volume": 22550930.0}, {"date": "2025-09-19", "close": 4.29, "volume": 37205960.0}, {"date": "2025-09-22", "close": 4.21, "volume": 43564220.0}, {"date": "2025-09-23", "close": 3.99, "volume": 26439500.0}, {"date": "2025-09-24", "close": 3.75, "volume": 21071840.0}, {"date": "2025-09-25", "close": 3.92, "volume": 28079020.0}, {"date": "2025-09-26", "close": 3.77, "volume": 20917130.0}, {"date": "2025-09-29", "close": 3.65, "volume": 16899950.0}, {"date": "2025-09-30", "close": 3.74, "volume": 12019600.0}, {"date": "2025-10-01", "close": 3.99, "volume": 16105430.0}, {"date": "2025-10-02", "close": 4.31, "volume": 26143500.0}, {"date": "2025-10-03", "close": 4.64, "volume": 37532670.0}, {"date": "2025-10-06", "close": 5.03, "volume": 51000210.0}, {"date": "2025-10-07", "close": 4.31, "volume": 50751130.0}, {"date": "2025-10-08", "close": 4.36, "volume": 22343100.0}, {"date": "2025-10-09", "close": 6.09, "volume": 120290900.0}, {"date": "2025-10-10", "close": 5.41, "volume": 105539400.0}, {"date": "2025-10-13", "close": 6.13, "volume": 52722630.0}, {"date": "2025-10-14", "close": 7.65, "volume": 119014900.0}, {"date": "2025-10-15", "close": 7.49, "volume": 116314700.0}, {"date": "2025-10-16", "close": 6.36, "volume": 61855910.0}, {"date": "2025-10-17", "close": 6.67, "volume": 63416100.0}, {"date": "2025-10-20", "close": 6.48, "volume": 67461250.0}, {"date": "2025-10-21", "close": 6.1, "volume": 46644850.0}, {"date": "2025-10-22", "close": 5.4, "volume": 42178310.0}, {"date": "2025-10-23", "close": 5.72, "volume": 35560170.0}, {"date": "2025-10-24", "close": 7.01, "volume": 56762610.0}, {"date": "2025-10-27", "close": 6.81, "volume": 42735850.0}, {"date": "2025-10-28", "close": 6.37, "volume": 61139560.0}, {"date": "2025-10-29", "close": 6.31, "volume": 25093620.0}, {"date": "2025-10-30", "close": 6.89, "volume": 38325160.0}, {"date": "2025-10-31", "close": 7.42, "volume": 33676780.0}, {"date": "2025-11-03", "close": 6.45, "volume": 29324380.0}, {"date": "2025-11-04", "close": 5.91, "volume": 25190340.0}, {"date": "2025-11-05", "close": 6.58, "volume": 22987460.0}, {"date": "2025-11-06", "close": 6.01, "volume": 16722230.0}, {"date": "2025-11-07", "close": 6.16, "volume": 22169060.0}, {"date": "2025-11-10", "close": 5.96, "volume": 15343050.0}, {"date": "2025-11-11", "close": 5.53, "volume": 15040060.0}, {"date": "2025-11-12", "close": 5.34, "volume": 12422530.0}, {"date": "2025-11-13", "close": 4.87, "volume": 19533540.0}, {"date": "2025-11-14", "close": 4.49, "volume": 23662610.0}, {"date": "2025-11-17", "close": 4.12, "volume": 22166540.0}, {"date": "2025-11-18", "close": 4.165, "volume": 18364330.0}, {"date": "2025-11-19", "close": 3.94, "volume": 15592400.0}, {"date": "2025-11-20", "close": 3.63, "volume": 32209750.0}, {"date": "2025-11-21", "close": 3.77, "volume": 24322300.0}, {"date": "2025-11-24", "close": 4.15, "volume": 17501730.0}, {"date": "2025-11-25", "close": 4.29, "volume": 11782420.0}, {"date": "2025-11-26", "close": 4.18, "volume": 10558280.0}, {"date": "2025-11-28", "close": 4.47, "volume": 9900104.0}, {"date": "2025-12-01", "close": 4.18, "volume": 11420530.0}, {"date": "2025-12-02", "close": 4.35, "volume": 10395250.0}, {"date": "2025-12-03", "close": 4.69, "volume": 9948498.0}, {"date": "2025-12-04", "close": 5.08, "volume": 11627880.0}, {"date": "2025-12-05", "close": 4.86, "volume": 10074850.0}, {"date": "2025-12-08", "close": 4.91, "volume": 9567413.0}, {"date": "2025-12-09", "close": 4.91, "volume": 12651320.0}, {"date": "2025-12-10", "close": 4.77, "volume": 7432972.0}, {"date": "2025-12-11", "close": 4.72, "volume": 8961675.0}, {"date": "2025-12-12", "close": 4.24, "volume": 11283940.0}, {"date": "2025-12-15", "close": 3.9, "volume": 10439620.0}, {"date": "2025-12-16", "close": 4.13, "volume": 7979422.0}, {"date": "2025-12-17", "close": 3.86, "volume": 7529935.0}, {"date": "2025-12-18", "close": 4.18, "volume": 8990830.0}, {"date": "2025-12-19", "close": 4.2, "volume": 10268700.0}, {"date": "2025-12-22", "close": 4.42, "volume": 12986260.0}, {"date": "2025-12-23", "close": 4.16, "volume": 8201197.0}, {"date": "2025-12-24", "close": 4.16, "volume": 5516929.0}, {"date": "2025-12-26", "close": 4.01, "volume": 8531363.0}, {"date": "2025-12-29", "close": 3.91, "volume": 10687990.0}, {"date": "2025-12-30", "close": 3.93, "volume": 5727007.0}, {"date": "2025-12-31", "close": 3.78, "volume": 8046159.0}, {"date": "2026-01-02", "close": 4.24, "volume": 8127682.0}, {"date": "2026-01-05", "close": 4.35, "volume": 8845303.0}, {"date": "2026-01-06", "close": 4.21, "volume": 11577490.0}, {"date": "2026-01-07", "close": 4.11, "volume": 7060005.0}, {"date": "2026-01-08", "close": 4.13, "volume": 4746683.0}, {"date": "2026-01-09", "close": 4.16, "volume": 7837221.0}, {"date": "2026-01-12", "close": 4.35, "volume": 9479695.0}, {"date": "2026-01-13", "close": 4.31, "volume": 6106484.0}, {"date": "2026-01-14", "close": 4.31, "volume": 6734099.0}, {"date": "2026-01-15", "close": 4.65, "volume": 17796450.0}, {"date": "2026-01-16", "close": 4.56, "volume": 11390740.0}, {"date": "2026-01-20", "close": 4.49, "volume": 12963340.0}, {"date": "2026-01-21", "close": 4.64, "volume": 16769160.0}, {"date": "2026-01-22", "close": 5.18, "volume": 26859990.0}, {"date": "2026-01-23", "close": 4.92, "volume": 13286350.0}, {"date": "2026-01-26", "close": 4.46, "volume": 13211540.0}, {"date": "2026-01-27", "close": 4.76, "volume": 8899390.0}, {"date": "2026-01-28", "close": 4.59, "volume": 6630029.0}, {"date": "2026-01-29", "close": 4.32, "volume": 8386916.0}, {"date": "2026-01-30", "close": 4.11, "volume": 8300677.0}, {"date": "2026-02-02", "close": 4.06, "volume": 7629727.0}, {"date": "2026-02-03", "close": 4.19, "volume": 5521899.0}, {"date": "2026-02-04", "close": 4.0, "volume": 8898628.0}, {"date": "2026-02-05", "close": 3.52, "volume": 10333530.0}, {"date": "2026-02-06", "close": 4.0, "volume": 7784158.0}, {"date": "2026-02-09", "close": 3.96, "volume": 5033017.0}, {"date": "2026-02-10", "close": 4.06, "volume": 6656981.0}, {"date": "2026-02-11", "close": 4.0, "volume": 5214390.0}, {"date": "2026-02-12", "close": 3.84, "volume": 4204981.0}, {"date": "2026-02-13", "close": 3.85, "volume": 3765506.0}, {"date": "2026-02-17", "close": 3.88, "volume": 5401815.0}, {"date": "2026-02-18", "close": 3.9, "volume": 3286544.0}, {"date": "2026-02-19", "close": 3.91, "volume": 2226302.0}, {"date": "2026-02-20", "close": 3.95, "volume": 3813126.0}, {"date": "2026-02-23", "close": 3.77, "volume": 3608446.0}, {"date": "2026-02-24", "close": 3.92, "volume": 3439533.0}, {"date": "2026-02-25", "close": 4.04, "volume": 4765471.0}, {"date": "2026-02-26", "close": 4.13, "volume": 4549164.0}, {"date": "2026-02-27", "close": 3.93, "volume": 3904208.0}, {"date": "2026-03-02", "close": 4.01, "volume": 7116715.0}, {"date": "2026-03-03", "close": 3.92, "volume": 7257816.0}, {"date": "2026-03-04", "close": 4.19, "volume": 8794156.0}, {"date": "2026-03-05", "close": 4.24, "volume": 8042796.0}, {"date": "2026-03-06", "close": 3.99, "volume": 7048711.0}, {"date": "2026-03-09", "close": 4.17, "volume": 4829183.0}, {"date": "2026-03-10", "close": 4.01, "volume": 2989813.0}, {"date": "2026-03-11", "close": 3.98, "volume": 2768426.0}, {"date": "2026-03-12", "close": 3.92, "volume": 3239280.0}, {"date": "2026-03-13", "close": 3.86, "volume": 3260955.0}, {"date": "2026-03-16", "close": 3.2, "volume": 31851580.0}, {"date": "2026-03-17", "close": 3.105, "volume": 14153110.0}, {"date": "2026-03-18", "close": 3.01, "volume": 7616201.0}, {"date": "2026-03-19", "close": 3.07, "volume": 7404999.0}, {"date": "2026-03-20", "close": 2.96, "volume": 4220152.0}, {"date": "2026-03-23", "close": 2.96, "volume": 4411174.0}, {"date": "2026-03-24", "close": 2.88, "volume": 4008834.0}, {"date": "2026-03-25", "close": 2.87, "volume": 4351536.0}, {"date": "2026-03-26", "close": 2.67, "volume": 5130732.0}, {"date": "2026-03-27", "close": 2.45, "volume": 7441086.0}, {"date": "2026-03-30", "close": 2.31, "volume": 8458235.0}, {"date": "2026-03-31", "close": 2.62, "volume": 8514469.0}, {"date": "2026-04-01", "close": 2.51, "volume": 11322390.0}, {"date": "2026-04-02", "close": 2.5, "volume": 6487681.0}, {"date": "2026-04-06", "close": 2.38, "volume": 6419824.0}, {"date": "2026-04-07", "close": 2.12, "volume": 20350410.0}, {"date": "2026-04-08", "close": 2.14, "volume": 19333370.0}, {"date": "2026-04-09", "close": 2.09, "volume": 10866160.0}, {"date": "2026-04-10", "close": 2.1, "volume": 9392841.0}, {"date": "2026-04-13", "close": 2.14, "volume": 13060400.0}, {"date": "2026-04-14", "close": 2.59, "volume": 23420010.0}, {"date": "2026-04-15", "close": 2.8, "volume": 44637810.0}, {"date": "2026-04-16", "close": 2.75, "volume": 34457640.0}, {"date": "2026-04-17", "close": 2.7, "volume": 18592920.0}, {"date": "2026-04-20", "close": 2.94, "volume": 18297510.0}, {"date": "2026-04-21", "close": 2.96, "volume": 21370120.0}, {"date": "2026-04-22", "close": 3.06, "volume": 13390310.0}, {"date": "2026-04-23", "close": 2.81, "volume": 11131750.0}, {"date": "2026-04-24", "close": 2.95, "volume": 7560522.0}, {"date": "2026-04-27", "close": 2.85, "volume": 6498264.0}, {"date": "2026-04-28", "close": 2.77, "volume": 5707826.0}, {"date": "2026-04-29", "close": 2.64, "volume": 4665366.0}, {"date": "2026-04-30", "close": 2.9, "volume": 6205774.0}, {"date": "2026-05-01", "close": 2.87, "volume": 4459559.0}, {"date": "2026-05-04", "close": 2.97, "volume": 15457380.0}, {"date": "2026-05-05", "close": 2.91, "volume": 9928915.0}, {"date": "2026-05-06", "close": 3.32, "volume": 15728480.0}, {"date": "2026-05-07", "close": 3.05, "volume": 9984326.0}, {"date": "2026-05-08", "close": 2.92, "volume": 11124030.0}, {"date": "2026-05-11", "close": 3.06, "volume": 13581750.0}, {"date": "2026-05-12", "close": 2.94, "volume": 12715740.0}, {"date": "2026-05-13", "close": 2.96, "volume": 9361305.0}, {"date": "2026-05-14", "close": 3.09, "volume": 10810040.0}, {"date": "2026-05-15", "close": 2.87, "volume": 8150416.0}, {"date": "2026-05-18", "close": 2.79, "volume": 10598890.0}, {"date": "2026-05-19", "close": 2.71, "volume": 9101698.0}, {"date": "2026-05-20", "close": 2.85, "volume": 8623779.0}, {"date": "2026-05-21", "close": 3.27, "volume": 35480810.0}, {"date": "2026-05-22", "close": 3.38, "volume": 31404160.0}, {"date": "2026-05-26", "close": 3.56, "volume": 33216460.0}, {"date": "2026-05-27", "close": 3.48, "volume": 21504130.0}, {"date": "2026-05-28", "close": 3.72, "volume": 22262690.0}, {"date": "2026-05-29", "close": 3.48, "volume": 19815380.0}, {"date": "2026-06-01", "close": 3.55, "volume": 16328830.0}, {"date": "2026-06-02", "close": 3.71, "volume": 18754690.0}, {"date": "2026-06-03", "close": 3.46, "volume": 17232620.0}, {"date": "2026-06-04", "close": 3.65, "volume": 22238440.0}, {"date": "2026-06-05", "close": 3.2, "volume": 17959800.0}, {"date": "2026-06-08", "close": 3.22, "volume": 9571181.0}, {"date": "2026-06-09", "close": 3.08, "volume": 20165060.0}, {"date": "2026-06-10", "close": 3.04, "volume": 18151740.0}, {"date": "2026-06-11", "close": 3.2, "volume": 21075120.0}, {"date": "2026-06-12", "close": 3.1, "volume": 21943460.0}, {"date": "2026-06-15", "close": 3.37, "volume": 21392680.0}, {"date": "2026-06-16", "close": 3.07, "volume": 20058260.0}, {"date": "2026-06-17", "close": 3.01, "volume": 22244300.0}, {"date": "2026-06-18", "close": 3.12, "volume": 20205160.0}, {"date": "2026-06-22", "close": 3.1, "volume": 16997040.0}, {"date": "2026-06-23", "close": 3.34, "volume": 37992290.0}, {"date": "2026-06-24", "close": 3.23, "volume": 21062230.0}, {"date": "2026-06-25", "close": 3.17, "volume": 24037360.0}, {"date": "2026-06-26", "close": 3.12, "volume": 21296290.0}, {"date": "2026-06-29", "close": 3.21, "volume": 23452090.0}, {"date": "2026-06-30", "close": 3.15, "volume": 17925550.0}, {"date": "2026-07-01", "close": 3.1, "volume": 15680170.0}, {"date": "2026-07-02", "close": 3.03, "volume": 24282390.0}, {"date": "2026-07-06", "close": 3.0, "volume": 13215910.0}, {"date": "2026-07-07", "close": 2.8, "volume": 12584940.0}, {"date": "2026-07-08", "close": 2.84, "volume": 10549420.0}, {"date": "2026-07-09", "close": 2.87, "volume": 12233230.0}, {"date": "2026-07-10", "close": 2.8, "volume": 9015282.0}, {"date": "2026-07-13", "close": 2.71, "volume": 9342314.0}, {"date": "2026-07-14", "close": 2.72, "volume": 11032580.0}, {"date": "2026-07-15", "close": 2.65, "volume": 12662860.0}, {"date": "2026-07-16", "close": 2.44, "volume": 11711130.0}, {"date": "2026-07-17", "close": 2.54, "volume": 16546960.0}, {"date": "2026-07-20", "close": 2.57, "volume": 14166080.0}, {"date": "2026-07-21", "close": 2.59, "volume": 12432830.0}, {"date": "2026-07-22", "close": 2.6, "volume": 13977340.0}, {"date": "2026-07-23", "close": 2.57, "volume": 15101900.0}, {"date": "2026-07-24", "close": 2.43, "volume": 13968330.0}, {"date": "2026-07-27", "close": 2.48, "volume": 22630900.0}, {"date": "2026-07-28", "close": 2.34, "volume": 21828450.0}, {"date": "2026-07-29", "close": 2.25, "volume": 28520900.0}, {"date": "2026-07-30", "close": 2.36, "volume": 15220290.0}, {"date": "2026-07-31", "close": 2.36, "volume": 18677250.0}, {"date": "2026-08-03", "close": 2.51, "volume": 11540910.0}, {"date": "2026-08-04", "close": 2.54, "volume": 10233050.0}, {"date": "2026-08-05", "close": 2.46, "volume": 7381399.0}, {"date": "2026-08-06", "close": 2.49, "volume": 8717992.0}, {"date": "2026-08-07", "close": 2.57, "volume": 14054660.0}], "refreshing": true}