{"ticker": "LASE", "overview": {"cik": "1807887", "ticker": "LASE", "name": "Laser Photonics Corp", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002576", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-30", "title": "IPO registration", "accession": "0001493152-26-035437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034532", "price_sensitive": true}, {"form": "D", "date": "2026-07-21", "title": "Form D", "accession": "0001493152-26-034104", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033889", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002343", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-16", "title": "Form 424B3", "accession": "0001493152-26-033574", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-10", "title": "IPO registration", "accession": "0001493152-26-032879", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031168", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029818", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028488", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001493152-26-028310", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028316", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-03", "title": "Proxy statement", "accession": "0001493152-26-027109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025087", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023846", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022509", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-05", "title": "Form 424B3", "accession": "0001493152-26-021326", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-04", "title": "Form EFFECT", "accession": "9999999995-26-001480", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001493152-26-020985", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001493152-26-020834", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001493152-26-020832", "price_sensitive": false}, {"form": "D", "date": "2026-04-30", "title": "Form D", "accession": "0001493152-26-020744", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001493152-26-020577", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 4832.37, "sell_n": 1, "sell_sum": 5684.0, "net": -851.6300000000001, "insiders": 3, "first_date": "2022-10-04", "last_date": "2026-04-25"}, "metrics": {"ticker": "LASE", "has_prices": true, "as_of": "2026-08-07", "last": 1.14, "prev_close": 1.15, "change": -0.010000000000000009, "change_pct": -0.008695652173913052, "session_volume": 1360022.0, "vwap_5": 1.0907372025445123, "vwap_20": 1.0776109520846107, "vwap_60": 2.581350679088615, "vwap_250": 2.774596089734186, "high_52w": 3.73, "low_52w": 0.6012, "avg_volume_20": 3769057.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-020985", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "Qing Lu", "who_key": "Lu Qing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5684.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $6K of LASE", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315226020985/0001493152-26-020985-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275976}, {"id": "0001493152-24-036353", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "Tatiana Nikitina", "who_key": "Nikitina Tatiana", "role": "Former Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 458.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LASE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315224036353/0001493152-24-036353-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128456}, {"id": "0001493152-24-027044", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "Fonon Corp", "who_key": "Fonon Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 6630000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on LASE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315224027044/0001493152-24-027044-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289736}, {"id": "0001493152-24-027045", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "ICT Investments LLC", "who_key": "ICT Investments LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3630000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LASE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315224027045/0001493152-24-027045-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289736}, {"id": "0001493152-24-028148", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "ICT Investments LLC", "who_key": "ICT Investments LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6630000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LASE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315224028148/0001493152-24-028148-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289736}, {"id": "0001493152-24-030891", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "ICT Investments LLC", "who_key": "ICT Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1210000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on LASE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315224030891/0001493152-24-030891-index.htm", "trade_date": "2023-10-18", "timestamp": "2023-10-18", "mins": 1600776}, {"id": "0001654954-23-014928", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "ICT Investments LLC", "who_key": "ICT Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1210000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on LASE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495423014928/0001654954-23-014928-index.htm", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603656}, {"id": "0001654954-22-016429", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "Dmitriy Nikitin", "who_key": "Nikitin Dmitriy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4603.05, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Major holder piles $5K into LASE", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422016429/0001654954-22-016429-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051496}, {"id": "0001654954-22-013419", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "Tatiana Nikitina", "who_key": "Nikitina Tatiana", "role": "Secretary, Marketing Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 229.32, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The boardroom is buying: $229 of LASE", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422013419/0001654954-22-013419-index.htm", "trade_date": "2022-10-04", "timestamp": "2022-10-04", "mins": 2146536}], "recent_buys": [{"id": "0001654954-22-016429", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "Dmitriy Nikitin", "who_key": "Nikitin Dmitriy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4603.05, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Major holder piles $5K into LASE", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422016429/0001654954-22-016429-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051496}, {"id": "0001654954-22-013419", "src": "INSIDERS", "ticker": "LASE", "cik": "1807887", "company": "Laser Photonics Corp", "company_raw": "Laser Photonics Corp", "who": "Tatiana Nikitina", "who_key": "Nikitina Tatiana", "role": "Secretary, Marketing Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 229.32, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The boardroom is buying: $229 of LASE", "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422013419/0001654954-22-013419-index.htm", "trade_date": "2022-10-04", "timestamp": "2022-10-04", "mins": 2146536}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Laser Photonics Corporation - Common Stock", "new_value": "Laser Photonics Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001807887", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001807887", "applied": 1, "detected_at": "2026-10-25T18:39:41.906952"}]}, "key_people": [{"who": "Qing Lu", "who_key": "Lu Qing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5684.0, "net": -5684.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5684.0, "date": "2026-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315226020985/0001493152-26-020985-index.htm"}], "latest": {"action": "SELL", "amount": 5684.0, "date": "2026-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000149315226020985/0001493152-26-020985-index.htm"}}, {"who": "Dmitriy Nikitin", "who_key": "Nikitin Dmitriy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4603.05, "sold": 0, "net": 4603.05, "trades": 1, "top_score": 21.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4603.05, "date": "2022-12-09", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422016429/0001654954-22-016429-index.htm"}], "latest": {"action": "BUY", "amount": 4603.05, "date": "2022-12-09", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422016429/0001654954-22-016429-index.htm"}}, {"who": "Tatiana Nikitina", "who_key": "Nikitina Tatiana", "role": "Secretary, Marketing Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 229.32, "sold": 0, "net": 229.32, "trades": 1, "top_score": 16.1, "lean": "buying", "history": [{"action": "BUY", "amount": 229.32, "date": "2022-10-04", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422013419/0001654954-22-013419-index.htm"}], "latest": {"action": "BUY", "amount": 229.32, "date": "2022-10-04", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1807887/000165495422013419/0001654954-22-013419-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002576", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-30", "title": "IPO registration", "accession": "0001493152-26-035437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034532", "price_sensitive": true}, {"form": "D", "date": "2026-07-21", "title": "Form D", "accession": "0001493152-26-034104", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033889", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002343", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-16", "title": "Form 424B3", "accession": "0001493152-26-033574", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-10", "title": "IPO registration", "accession": "0001493152-26-032879", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031168", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029818", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028488", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001493152-26-028310", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028316", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-03", "title": "Proxy statement", "accession": "0001493152-26-027109", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025087", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023846", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022509", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-05", "title": "Form 424B3", "accession": "0001493152-26-021326", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-04", "title": "Form EFFECT", "accession": "9999999995-26-001480", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001493152-26-020985", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001493152-26-020834", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-01", "title": "Form CORRESP", "accession": "0001493152-26-020832", "price_sensitive": false}, {"form": "D", "date": "2026-04-30", "title": "Form D", "accession": "0001493152-26-020744", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001493152-26-020577", "price_sensitive": false}], "performance": {"ticker": "LASE", "has_prices": true, "summary": {"n": 2, "avg": -0.45630218152437385, "win_rate": 0.0, "best": -0.39361702127659576, "worst": -0.518987341772152, "as_of": "2026-08-07"}, "buys": [{"who": "Nikitin Dmitriy", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4603.05, "date": "2022-12-09", "score": 21.5, "ref_price": 1.88, "return": -0.39361702127659576}, {"who": "Nikitina Tatiana", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary, Marketing Director, 10% Owner", "amount": 229.32, "date": "2022-10-04", "score": 16.1, "ref_price": 2.37, "return": -0.518987341772152}]}, "price_series": [{"date": "2022-09-30", "close": 2.58, "volume": 7078051.0}, {"date": "2022-10-03", "close": 2.42, "volume": 1711036.0}, {"date": "2022-10-04", "close": 2.37, "volume": 830774.0}, {"date": "2022-10-05", "close": 2.28, "volume": 688004.0}, {"date": "2022-10-06", "close": 2.36, "volume": 1383729.0}, {"date": "2022-10-07", "close": 2.26, "volume": 413499.0}, {"date": "2022-10-10", "close": 1.87, "volume": 667427.0}, {"date": "2022-10-11", "close": 2.7, "volume": 69119810.0}, {"date": "2022-10-12", "close": 2.93, "volume": 9444102.0}, {"date": "2022-10-13", "close": 4.13, "volume": 45511890.0}, {"date": "2022-10-14", "close": 4.91, "volume": 25953900.0}, {"date": "2022-10-17", "close": 3.94, "volume": 3466408.0}, {"date": "2022-10-18", "close": 3.55, "volume": 3450059.0}, {"date": "2022-10-19", "close": 3.74, "volume": 1924279.0}, {"date": "2022-10-20", "close": 3.43, "volume": 912108.0}, {"date": "2022-10-21", "close": 3.44, "volume": 399032.0}, {"date": "2022-10-24", "close": 2.91, "volume": 740667.0}, {"date": "2022-10-25", "close": 2.77, "volume": 566661.0}, {"date": "2022-10-26", "close": 2.72, "volume": 475725.0}, {"date": "2022-10-27", "close": 2.84, "volume": 2568793.0}, {"date": "2022-10-28", "close": 2.69, "volume": 691985.0}, {"date": "2022-10-31", "close": 2.81, "volume": 339474.0}, {"date": "2022-11-01", "close": 2.97, "volume": 301127.0}, {"date": "2022-11-02", "close": 3.03, "volume": 687831.0}, {"date": "2022-11-03", "close": 3.42, "volume": 1413512.0}, {"date": "2022-11-04", "close": 3.05, "volume": 431028.0}, {"date": "2022-11-07", "close": 3.49, "volume": 453681.0}, {"date": "2022-11-08", "close": 3.35, "volume": 362283.0}, {"date": "2022-11-09", "close": 3.205, "volume": 399282.0}, {"date": "2022-11-10", "close": 2.85, "volume": 632452.0}, {"date": "2022-11-11", "close": 2.78, "volume": 279763.0}, {"date": "2022-11-14", "close": 2.5, "volume": 449115.0}, {"date": "2022-11-15", "close": 2.46, "volume": 159878.0}, {"date": "2022-11-16", "close": 2.33, "volume": 216182.0}, {"date": "2022-11-17", "close": 2.43, "volume": 609940.0}, {"date": "2022-11-18", "close": 2.42, "volume": 121409.0}, {"date": "2022-11-21", "close": 2.27, "volume": 139687.0}, {"date": "2022-11-22", "close": 2.27, "volume": 66074.0}, {"date": "2022-11-23", "close": 2.29, "volume": 46626.0}, {"date": "2022-11-25", "close": 2.2234, "volume": 43145.0}, {"date": "2022-11-28", "close": 2.01, "volume": 291443.0}, {"date": "2022-11-29", "close": 2.1166, "volume": 244066.0}, {"date": "2022-11-30", "close": 2.07, "volume": 192694.0}, {"date": "2022-12-01", "close": 2.13, "volume": 128150.0}, {"date": "2022-12-02", "close": 2.26, "volume": 112578.0}, {"date": "2022-12-05", "close": 2.12, "volume": 169364.0}, {"date": "2022-12-06", "close": 2.03, "volume": 190407.0}, {"date": "2022-12-07", "close": 1.95, "volume": 186470.0}, {"date": "2022-12-08", "close": 1.99, "volume": 72550.0}, {"date": "2022-12-09", "close": 1.88, "volume": 117225.0}, {"date": "2022-12-12", "close": 1.9, "volume": 101070.0}, {"date": "2022-12-13", "close": 1.85, "volume": 91930.0}, {"date": "2022-12-14", "close": 1.86, "volume": 120228.0}, {"date": "2022-12-15", "close": 1.82, "volume": 84228.0}, {"date": "2022-12-16", "close": 1.82, "volume": 119068.0}, {"date": "2022-12-19", "close": 1.67, "volume": 131571.0}, {"date": "2022-12-20", "close": 1.535, "volume": 227172.0}, {"date": "2022-12-21", "close": 1.99, "volume": 53608310.0}, {"date": "2022-12-22", "close": 2.14, "volume": 1477358.0}, {"date": "2022-12-23", "close": 2.41, "volume": 1166614.0}, {"date": "2022-12-27", "close": 2.14, "volume": 491939.0}, {"date": "2022-12-28", "close": 1.9, "volume": 351769.0}, {"date": "2022-12-29", "close": 2.05, "volume": 189364.0}, {"date": "2022-12-30", "close": 2.04, "volume": 183815.0}, {"date": "2023-01-03", "close": 2.03, "volume": 144209.0}, {"date": "2023-01-04", "close": 2.22, "volume": 311116.0}, {"date": "2023-01-05", "close": 2.14, "volume": 120921.0}, {"date": "2023-01-06", "close": 2.27, "volume": 261557.0}, {"date": "2023-01-09", "close": 2.41, "volume": 288463.0}, {"date": "2023-01-10", "close": 2.53, "volume": 716409.0}, {"date": "2023-01-11", "close": 3.5, "volume": 18685710.0}, {"date": "2023-01-12", "close": 3.61, "volume": 915154.0}, {"date": "2023-01-13", "close": 3.41, "volume": 530331.0}, {"date": "2023-01-17", "close": 3.64, "volume": 491028.0}, {"date": "2023-01-18", "close": 4.25, "volume": 1182020.0}, {"date": "2023-01-19", "close": 3.73, "volume": 543191.0}, {"date": "2023-01-20", "close": 4.06, "volume": 386191.0}, {"date": "2023-01-23", "close": 4.81, "volume": 694323.0}, {"date": "2023-01-24", "close": 4.5, "volume": 473869.0}, {"date": "2023-01-25", "close": 4.57, "volume": 299132.0}, {"date": "2023-01-26", "close": 4.64, "volume": 275974.0}, {"date": "2023-01-27", "close": 4.8, "volume": 532291.0}, {"date": "2023-01-30", "close": 4.99, "volume": 451081.0}, {"date": "2023-01-31", "close": 5.22, "volume": 347270.0}, {"date": "2023-02-01", "close": 5.37, "volume": 240315.0}, {"date": "2023-02-02", "close": 5.68, "volume": 322524.0}, {"date": "2023-02-03", "close": 6.9, "volume": 712130.0}, {"date": "2023-02-06", "close": 6.52, "volume": 463576.0}, {"date": "2023-02-07", "close": 6.16, "volume": 249586.0}, {"date": "2023-02-08", "close": 5.48, "volume": 703484.0}, {"date": "2023-02-09", "close": 5.5, "volume": 172805.0}, {"date": "2023-02-10", "close": 5.42, "volume": 171238.0}, {"date": "2023-02-13", "close": 5.15, "volume": 196268.0}, {"date": "2023-02-14", "close": 5.01, "volume": 125623.0}, {"date": "2023-02-15", "close": 5.61, "volume": 368997.0}, {"date": "2023-02-16", "close": 5.47, "volume": 153856.0}, {"date": "2023-02-17", "close": 5.49, "volume": 85080.0}, {"date": "2023-02-21", "close": 5.02, "volume": 154636.0}, {"date": "2023-02-22", "close": 5.24, "volume": 127563.0}, {"date": "2023-02-23", "close": 5.21, "volume": 69544.0}, {"date": "2023-02-24", "close": 5.28, "volume": 75936.0}, {"date": "2023-02-27", "close": 5.34, "volume": 225608.0}, {"date": "2023-02-28", "close": 5.32, "volume": 56424.0}, {"date": "2023-03-01", "close": 5.11, "volume": 93667.0}, {"date": "2023-03-02", "close": 5.18, "volume": 83079.0}, {"date": "2023-03-03", "close": 5.14, "volume": 56143.0}, {"date": "2023-03-06", "close": 5.21, "volume": 129944.0}, {"date": "2023-03-07", "close": 4.91, "volume": 104234.0}, {"date": "2023-03-08", "close": 4.48, "volume": 189724.0}, {"date": "2023-03-09", "close": 4.13, "volume": 169802.0}, {"date": "2023-03-10", "close": 4.02, "volume": 144280.0}, {"date": "2023-03-13", "close": 4.03, "volume": 70264.0}, {"date": "2023-03-14", "close": 4.14, "volume": 125319.0}, {"date": "2023-03-15", "close": 4.07, "volume": 88168.0}, {"date": "2023-03-16", "close": 4.19, "volume": 80030.0}, {"date": "2023-03-17", "close": 4.21, "volume": 79876.0}, {"date": "2023-03-20", "close": 4.11, "volume": 65727.0}, {"date": "2023-03-21", "close": 4.76, "volume": 137995.0}, {"date": "2023-03-22", "close": 4.43, "volume": 187515.0}, {"date": "2023-03-23", "close": 4.95, "volume": 128706.0}, {"date": "2023-03-24", "close": 5.06, "volume": 91562.0}, {"date": "2023-03-27", "close": 5.82, "volume": 177356.0}, {"date": "2023-03-28", "close": 6.7, "volume": 427475.0}, {"date": "2023-03-29", "close": 6.13, "volume": 325830.0}, {"date": "2023-03-30", "close": 4.73, "volume": 538425.0}, {"date": "2023-03-31", "close": 4.67, "volume": 147898.0}, {"date": "2023-04-03", "close": 4.53, "volume": 92076.0}, {"date": "2023-04-04", "close": 4.02, "volume": 181836.0}, {"date": "2023-04-05", "close": 3.78, "volume": 209577.0}, {"date": "2023-04-06", "close": 3.62, "volume": 168570.0}, {"date": "2023-04-10", "close": 4.01, "volume": 114041.0}, {"date": "2023-04-11", "close": 4.4, "volume": 93655.0}, {"date": "2023-04-12", "close": 4.08, "volume": 61023.0}, {"date": "2023-04-13", "close": 4.28, "volume": 117823.0}, {"date": "2023-04-14", "close": 4.1, "volume": 51075.0}, {"date": "2023-04-17", "close": 2.79, "volume": 667083.0}, {"date": "2023-04-18", "close": 2.71, "volume": 286901.0}, {"date": "2023-04-19", "close": 2.87, "volume": 125773.0}, {"date": "2023-04-20", "close": 2.94, "volume": 57316.0}, {"date": "2023-04-21", "close": 2.81, "volume": 145084.0}, {"date": "2023-04-24", "close": 2.86, "volume": 147194.0}, {"date": "2023-04-25", "close": 2.73, "volume": 46960.0}, {"date": "2023-04-26", "close": 2.93, "volume": 44701.0}, {"date": "2023-04-27", "close": 3.22, "volume": 98311.0}, {"date": "2023-04-28", "close": 3.15, "volume": 51186.0}, {"date": "2023-05-01", "close": 3.07, "volume": 44191.0}, {"date": "2023-05-02", "close": 3.04, "volume": 39928.0}, {"date": "2023-05-03", "close": 2.95, "volume": 33391.0}, {"date": "2023-05-04", "close": 2.93, "volume": 32608.0}, {"date": "2023-05-05", "close": 3.03, "volume": 55699.0}, {"date": "2023-05-08", "close": 3.09, "volume": 41758.0}, {"date": "2023-05-09", "close": 2.98, "volume": 20490.0}, {"date": "2023-05-10", "close": 3.59, "volume": 197598.0}, {"date": "2023-05-11", "close": 2.9, "volume": 106080.0}, {"date": "2023-05-12", "close": 2.9001, "volume": 28059.0}, {"date": "2023-05-15", "close": 2.91, "volume": 21327.0}, {"date": "2023-05-16", "close": 2.87, "volume": 45787.0}, {"date": "2023-05-17", "close": 2.8, "volume": 27318.0}, {"date": "2023-05-18", "close": 2.86, "volume": 31637.0}, {"date": "2023-05-19", "close": 2.98, "volume": 48954.0}, {"date": "2023-05-22", "close": 2.97, "volume": 28412.0}, {"date": "2023-05-23", "close": 2.995, "volume": 8249.0}, {"date": "2023-05-24", "close": 2.96, "volume": 15770.0}, {"date": "2023-05-25", "close": 3.09, "volume": 41591.0}, {"date": "2023-05-26", "close": 3.04, "volume": 19949.0}, {"date": "2023-05-30", "close": 3.01, "volume": 27206.0}, {"date": "2023-05-31", "close": 2.99, "volume": 22979.0}, {"date": "2023-06-01", "close": 3.08, "volume": 21672.0}, {"date": "2023-06-02", "close": 3.35, "volume": 82608.0}, {"date": "2023-06-05", "close": 3.28, "volume": 10097.0}, {"date": "2023-06-06", "close": 3.4, "volume": 17601.0}, {"date": "2023-06-07", "close": 3.6, "volume": 93091.0}, {"date": "2023-06-08", "close": 3.88, "volume": 36466.0}, {"date": "2023-06-09", "close": 3.89, "volume": 40195.0}, {"date": "2023-06-12", "close": 3.66, "volume": 46218.0}, {"date": "2023-06-13", "close": 3.67, "volume": 22035.0}, {"date": "2023-06-14", "close": 3.44, "volume": 54585.0}, {"date": "2023-06-15", "close": 3.14, "volume": 56016.0}, {"date": "2023-06-16", "close": 3.085, "volume": 93638.0}, {"date": "2023-06-20", "close": 2.98, "volume": 81181.0}, {"date": "2023-06-21", "close": 2.91, "volume": 31502.0}, {"date": "2023-06-22", "close": 2.96, "volume": 29766.0}, {"date": "2023-06-23", "close": 2.99, "volume": 22478.0}, {"date": "2023-06-26", "close": 2.92, "volume": 10921.0}, {"date": "2023-06-27", "close": 2.93, "volume": 11729.0}, {"date": "2023-06-28", "close": 3.07, "volume": 28155.0}, {"date": "2023-06-29", "close": 3.12, "volume": 10319.0}, {"date": "2023-06-30", "close": 3.1, "volume": 12112.0}, {"date": "2023-07-03", "close": 3.08, "volume": 25378.0}, {"date": "2023-07-05", "close": 2.9957, "volume": 46217.0}, {"date": "2023-07-06", "close": 2.85, "volume": 27979.0}, {"date": "2023-07-07", "close": 2.9, "volume": 11533.0}, {"date": "2023-07-10", "close": 2.87, "volume": 25097.0}, {"date": "2023-07-11", "close": 2.93, "volume": 25184.0}, {"date": "2023-07-12", "close": 2.86, "volume": 21049.0}, {"date": "2023-07-13", "close": 2.8, "volume": 17388.0}, {"date": "2023-07-14", "close": 2.74, "volume": 27270.0}, {"date": "2023-07-17", "close": 2.74, "volume": 35282.0}, {"date": "2023-07-18", "close": 2.69, "volume": 44098.0}, {"date": "2023-07-19", "close": 2.61, "volume": 38497.0}, {"date": "2023-07-20", "close": 2.596, "volume": 16908.0}, {"date": "2023-07-21", "close": 2.6, "volume": 24839.0}, {"date": "2023-07-24", "close": 2.61, "volume": 15173.0}, {"date": "2023-07-25", "close": 2.53, "volume": 31663.0}, {"date": "2023-07-26", "close": 2.55, "volume": 17303.0}, {"date": "2023-07-27", "close": 2.56, "volume": 8410.0}, {"date": "2023-07-28", "close": 2.56, "volume": 12594.0}, {"date": "2023-07-31", "close": 2.62, "volume": 44825.0}, {"date": "2023-08-01", "close": 2.69, "volume": 13168.0}, {"date": "2023-08-02", "close": 2.67, "volume": 67445.0}, {"date": "2023-08-03", "close": 2.6, "volume": 17194.0}, {"date": "2023-08-04", "close": 2.56, "volume": 17109.0}, {"date": "2023-08-07", "close": 2.37, "volume": 54984.0}, {"date": "2023-08-08", "close": 2.32, "volume": 15858.0}, {"date": "2023-08-09", "close": 2.35, "volume": 26151.0}, {"date": "2023-08-10", "close": 2.2, "volume": 27748.0}, {"date": "2023-08-11", "close": 2.34, "volume": 15204.0}, {"date": "2023-08-14", "close": 2.2, "volume": 27470.0}, {"date": "2023-08-15", "close": 1.77, "volume": 96105.0}, {"date": "2023-08-16", "close": 1.77, "volume": 32610.0}, {"date": "2023-08-17", "close": 1.62, "volume": 63691.0}, {"date": "2023-08-18", "close": 1.63, "volume": 44318.0}, {"date": "2023-08-21", "close": 1.54, "volume": 47851.0}, {"date": "2023-08-22", "close": 1.81, "volume": 106320.0}, {"date": "2023-08-23", "close": 2.2, "volume": 142006.0}, {"date": "2023-08-24", "close": 1.99, "volume": 69900.0}, {"date": "2023-08-25", "close": 1.93, "volume": 29903.0}, {"date": "2023-08-28", "close": 1.9, "volume": 20567.0}, {"date": "2023-08-29", "close": 1.93, "volume": 28284.0}, {"date": "2023-08-30", "close": 2.01, "volume": 20518.0}, {"date": "2023-08-31", "close": 1.95, "volume": 11779.0}, {"date": "2023-09-01", "close": 1.96, "volume": 13547.0}, {"date": "2023-09-05", "close": 1.85, "volume": 34039.0}, {"date": "2023-09-06", "close": 1.83, "volume": 5987.0}, {"date": "2023-09-07", "close": 2.26, "volume": 162612.0}, {"date": "2023-09-08", "close": 2.12, "volume": 139814.0}, {"date": "2023-09-11", "close": 2.12, "volume": 57864.0}, {"date": "2023-09-12", "close": 2.04, "volume": 54342.0}, {"date": "2023-09-13", "close": 2.0, "volume": 48103.0}, {"date": "2023-09-14", "close": 2.02, "volume": 72189.0}, {"date": "2023-09-15", "close": 1.91, "volume": 63149.0}, {"date": "2023-09-18", "close": 1.76, "volume": 84856.0}, {"date": "2023-09-19", "close": 1.8, "volume": 22485.0}, {"date": "2023-09-20", "close": 1.67, "volume": 63752.0}, {"date": "2023-09-21", "close": 1.64, "volume": 40145.0}, {"date": "2023-09-22", "close": 1.63, "volume": 66956.0}, {"date": "2023-09-25", "close": 1.47, "volume": 70516.0}, {"date": "2023-09-26", "close": 1.43, "volume": 52736.0}, {"date": "2023-09-27", "close": 1.36, "volume": 50936.0}, {"date": "2023-09-28", "close": 1.41, "volume": 56145.0}, {"date": "2023-09-29", "close": 1.4, "volume": 25780.0}, {"date": "2023-10-02", "close": 1.48, "volume": 46374.0}, {"date": "2023-10-03", "close": 1.33, "volume": 60511.0}, {"date": "2023-10-04", "close": 1.34, "volume": 30187.0}, {"date": "2023-10-05", "close": 1.31, "volume": 41249.0}, {"date": "2023-10-06", "close": 1.3, "volume": 35362.0}, {"date": "2023-10-09", "close": 1.35, "volume": 72291.0}, {"date": "2023-10-10", "close": 1.3483, "volume": 37200.0}, {"date": "2023-10-11", "close": 1.33, "volume": 28359.0}, {"date": "2023-10-12", "close": 1.29, "volume": 36840.0}, {"date": "2023-10-13", "close": 1.27, "volume": 53507.0}, {"date": "2023-10-16", "close": 1.23, "volume": 71294.0}, {"date": "2023-10-17", "close": 1.23, "volume": 134721.0}, {"date": "2023-10-18", "close": 1.2, "volume": 73713.0}, {"date": "2023-10-19", "close": 1.11, "volume": 74296.0}, {"date": "2023-10-20", "close": 1.06, "volume": 221692.0}, {"date": "2023-10-23", "close": 0.8744, "volume": 312878.0}, {"date": "2023-10-24", "close": 0.951, "volume": 66266.0}, {"date": "2023-10-25", "close": 0.9501, "volume": 47070.0}, {"date": "2023-10-26", "close": 0.882, "volume": 63204.0}, {"date": "2023-10-27", "close": 0.8801, "volume": 41766.0}, {"date": "2023-10-30", "close": 0.88, "volume": 19651.0}, {"date": "2023-10-31", "close": 0.91, "volume": 58951.0}, {"date": "2023-11-01", "close": 0.881, "volume": 5308.0}, {"date": "2023-11-02", "close": 0.89, "volume": 55058.0}, {"date": "2023-11-03", "close": 0.89, "volume": 26711.0}, {"date": "2023-11-06", "close": 0.89, "volume": 46818.0}, {"date": "2023-11-07", "close": 0.882, "volume": 15325.0}, {"date": "2023-11-08", "close": 0.8662, "volume": 24077.0}, {"date": "2023-11-09", "close": 0.79, "volume": 135003.0}, {"date": "2023-11-10", "close": 0.8298, "volume": 28136.0}, {"date": "2023-11-13", "close": 0.7925, "volume": 38587.0}, {"date": "2023-11-14", "close": 0.761, "volume": 89869.0}, {"date": "2023-11-15", "close": 0.7302, "volume": 24580.0}, {"date": "2023-11-16", "close": 0.74, "volume": 17639.0}, {"date": "2023-11-17", "close": 0.74, "volume": 35378.0}, {"date": "2023-11-20", "close": 0.74, "volume": 76272.0}, {"date": "2023-11-21", "close": 0.6862, "volume": 46667.0}, {"date": "2023-11-22", "close": 0.6927, "volume": 81083.0}, {"date": "2023-11-24", "close": 0.7002, "volume": 7480.0}, {"date": "2023-11-27", "close": 0.7203, "volume": 41028.0}, {"date": "2023-11-28", "close": 0.7065, "volume": 29606.0}, {"date": "2023-11-29", "close": 0.729, "volume": 14163.0}, {"date": "2023-11-30", "close": 0.95, "volume": 176258.0}, {"date": "2023-12-01", "close": 1.04, "volume": 585729.0}, {"date": "2023-12-04", "close": 1.08, "volume": 111131.0}, {"date": "2023-12-05", "close": 0.9325, "volume": 76119.0}, {"date": "2023-12-06", "close": 0.869, "volume": 31588.0}, {"date": "2023-12-07", "close": 0.8319, "volume": 73168.0}, {"date": "2023-12-08", "close": 0.88, "volume": 24417.0}, {"date": "2023-12-11", "close": 0.835, "volume": 44813.0}, {"date": "2023-12-12", "close": 0.9486, "volume": 52181.0}, {"date": "2023-12-13", "close": 0.94, "volume": 65848.0}, {"date": "2023-12-14", "close": 1.1, "volume": 190302.0}, {"date": "2023-12-15", "close": 1.34, "volume": 350734.0}, {"date": "2023-12-18", "close": 1.22, "volume": 213302.0}, {"date": "2023-12-19", "close": 1.1, "volume": 159321.0}, {"date": "2023-12-20", "close": 1.12, "volume": 56377.0}, {"date": "2023-12-21", "close": 1.37, "volume": 176078.0}, {"date": "2023-12-22", "close": 1.44, "volume": 159729.0}, {"date": "2023-12-26", "close": 1.41, "volume": 74220.0}, {"date": "2023-12-27", "close": 1.33, "volume": 89776.0}, {"date": "2023-12-28", "close": 1.27, "volume": 92940.0}, {"date": "2023-12-29", "close": 1.18, "volume": 62826.0}, {"date": "2024-01-02", "close": 1.12, "volume": 72260.0}, {"date": "2024-01-03", "close": 1.11, "volume": 51102.0}, {"date": "2024-01-04", "close": 1.1, "volume": 43694.0}, {"date": "2024-01-05", "close": 1.08, "volume": 45785.0}, {"date": "2024-01-08", "close": 1.02, "volume": 87045.0}, {"date": "2024-01-09", "close": 1.03, "volume": 47096.0}, {"date": "2024-01-10", "close": 1.04, "volume": 51584.0}, {"date": "2024-01-11", "close": 1.01, "volume": 59086.0}, {"date": "2024-01-12", "close": 1.06, "volume": 25125.0}, {"date": "2024-01-16", "close": 1.1062, "volume": 176296.0}, {"date": "2024-01-17", "close": 1.09, "volume": 31194.0}, {"date": "2024-01-18", "close": 1.13, "volume": 36454.0}, {"date": "2024-01-19", "close": 1.11, "volume": 33037.0}, {"date": "2024-01-22", "close": 1.08, "volume": 27888.0}, {"date": "2024-01-23", "close": 1.06, "volume": 15396.0}, {"date": "2024-01-24", "close": 1.03, "volume": 57130.0}, {"date": "2024-01-25", "close": 1.04, "volume": 27841.0}, {"date": "2024-01-26", "close": 1.03, "volume": 23189.0}, {"date": "2024-01-29", "close": 1.1, "volume": 26874.0}, {"date": "2024-01-30", "close": 1.1, "volume": 9053.0}, {"date": "2024-01-31", "close": 1.06, "volume": 42666.0}, {"date": "2024-02-01", "close": 1.07, "volume": 40115.0}, {"date": "2024-02-02", "close": 1.08, "volume": 6916.0}, {"date": "2024-02-05", "close": 1.1, "volume": 9311.0}, {"date": "2024-02-06", "close": 1.07, "volume": 21894.0}, {"date": "2024-02-07", "close": 1.07, "volume": 16989.0}, {"date": "2024-02-08", "close": 1.04, "volume": 52579.0}, {"date": "2024-02-09", "close": 1.0299, "volume": 60336.0}, {"date": "2024-02-12", "close": 1.04, "volume": 12961.0}, {"date": "2024-02-13", "close": 0.9861, "volume": 24023.0}, {"date": "2024-02-14", "close": 1.01, "volume": 27063.0}, {"date": "2024-02-15", "close": 1.065, "volume": 50604.0}, {"date": "2024-02-16", "close": 1.06, "volume": 18122.0}, {"date": "2024-02-20", "close": 1.07, "volume": 18211.0}, {"date": "2024-02-21", "close": 1.07, "volume": 30007.0}, {"date": "2024-02-22", "close": 1.0311, "volume": 35554.0}, {"date": "2024-02-23", "close": 1.02, "volume": 21111.0}, {"date": "2024-02-26", "close": 1.03, "volume": 29359.0}, {"date": "2024-02-27", "close": 1.035, "volume": 13764.0}, {"date": "2024-02-28", "close": 1.04, "volume": 5597.0}, {"date": "2024-02-29", "close": 1.45, "volume": 7788906.0}, {"date": "2024-03-01", "close": 1.38, "volume": 708212.0}, {"date": "2024-03-04", "close": 1.28, "volume": 194635.0}, {"date": "2024-03-05", "close": 1.6108, "volume": 1858283.0}, {"date": "2024-03-06", "close": 1.78, "volume": 912822.0}, {"date": "2024-03-07", "close": 2.25, "volume": 1284805.0}, {"date": "2024-03-08", "close": 1.92, "volume": 362611.0}, {"date": "2024-03-11", "close": 1.75, "volume": 139786.0}, {"date": "2024-03-12", "close": 1.84, "volume": 131704.0}, {"date": "2024-03-13", "close": 1.63, "volume": 105013.0}, {"date": "2024-03-14", "close": 1.57, "volume": 91059.0}, {"date": "2024-03-15", "close": 1.56, "volume": 94209.0}, {"date": "2024-03-18", "close": 1.68, "volume": 88152.0}, {"date": "2024-03-19", "close": 1.55, "volume": 76166.0}, {"date": "2024-03-20", "close": 1.54, "volume": 59153.0}, {"date": "2024-03-21", "close": 2.03, "volume": 9951390.0}, {"date": "2024-03-22", "close": 1.85, "volume": 2097521.0}, {"date": "2024-03-25", "close": 1.55, "volume": 318256.0}, {"date": "2024-03-26", "close": 1.68, "volume": 176086.0}, {"date": "2024-03-27", "close": 1.68, "volume": 79283.0}, {"date": "2024-03-28", "close": 1.68, "volume": 108699.0}, {"date": "2024-04-01", "close": 1.4, "volume": 275580.0}, {"date": "2024-04-02", "close": 1.41, "volume": 151262.0}, {"date": "2024-04-03", "close": 1.43, "volume": 31673.0}, {"date": "2024-04-04", "close": 1.46, "volume": 81003.0}, {"date": "2024-04-05", "close": 1.41, "volume": 54772.0}, {"date": "2024-04-08", "close": 1.43, "volume": 24756.0}, {"date": "2024-04-09", "close": 2.59, "volume": 111996200.0}, {"date": "2024-04-10", "close": 2.51, "volume": 5192352.0}, {"date": "2024-04-11", "close": 2.3, "volume": 830148.0}, {"date": "2024-04-12", "close": 2.07, "volume": 414658.0}, {"date": "2024-04-15", "close": 1.96, "volume": 433536.0}, {"date": "2024-04-16", "close": 2.29, "volume": 580751.0}, {"date": "2024-04-17", "close": 2.13, "volume": 126808.0}, {"date": "2024-04-18", "close": 2.25, "volume": 193731.0}, {"date": "2024-04-19", "close": 2.19, "volume": 134465.0}, {"date": "2024-04-22", "close": 2.12, "volume": 72957.0}, {"date": "2024-04-23", "close": 2.14, "volume": 100587.0}, {"date": "2024-04-24", "close": 2.07, "volume": 51183.0}, {"date": "2024-04-25", "close": 2.19, "volume": 600155.0}, {"date": "2024-04-26", "close": 2.1, "volume": 163972.0}, {"date": "2024-04-29", "close": 2.05, "volume": 92946.0}, {"date": "2024-04-30", "close": 1.94, "volume": 126579.0}, {"date": "2024-05-01", "close": 1.95, "volume": 129561.0}, {"date": "2024-05-02", "close": 2.06, "volume": 56886.0}, {"date": "2024-05-03", "close": 2.04, "volume": 36509.0}, {"date": "2024-05-06", "close": 2.07, "volume": 60882.0}, {"date": "2024-05-07", "close": 2.13, "volume": 63533.0}, {"date": "2024-05-08", "close": 2.41, "volume": 174826.0}, {"date": "2024-05-09", "close": 2.31, "volume": 139152.0}, {"date": "2024-05-10", "close": 2.4, "volume": 46462.0}, {"date": "2024-05-13", "close": 2.62, "volume": 256306.0}, {"date": "2024-05-14", "close": 2.24, "volume": 301957.0}, {"date": "2024-05-15", "close": 2.19, "volume": 68803.0}, {"date": "2024-05-16", "close": 2.08, "volume": 79520.0}, {"date": "2024-05-17", "close": 2.16, "volume": 74043.0}, {"date": "2024-05-20", "close": 2.28, "volume": 34611.0}, {"date": "2024-05-21", "close": 2.17, "volume": 48855.0}, {"date": "2024-05-22", "close": 2.18, "volume": 40057.0}, {"date": "2024-05-23", "close": 2.11, "volume": 49977.0}, {"date": "2024-05-24", "close": 1.99, "volume": 85339.0}, {"date": "2024-05-28", "close": 1.98, "volume": 41483.0}, {"date": "2024-05-29", "close": 1.92, "volume": 40976.0}, {"date": "2024-05-30", "close": 1.94, "volume": 21394.0}, {"date": "2024-05-31", "close": 2.02, "volume": 48556.0}, {"date": "2024-06-03", "close": 2.0, "volume": 17456.0}, {"date": "2024-06-04", "close": 1.97, "volume": 20564.0}, {"date": "2024-06-05", "close": 1.95, "volume": 23240.0}, {"date": "2024-06-06", "close": 1.97, "volume": 32101.0}, {"date": "2024-06-07", "close": 1.95, "volume": 16028.0}, {"date": "2024-06-10", "close": 1.95, "volume": 11734.0}, {"date": "2024-06-11", "close": 1.96, "volume": 21641.0}, {"date": "2024-06-12", "close": 1.98, "volume": 43389.0}, {"date": "2024-06-13", "close": 2.06, "volume": 14829.0}, {"date": "2024-06-14", "close": 2.0, "volume": 24648.0}, {"date": "2024-06-17", "close": 1.96, "volume": 19485.0}, {"date": "2024-06-18", "close": 1.93, "volume": 15660.0}, {"date": "2024-06-20", "close": 1.9599, "volume": 28055.0}, {"date": "2024-06-21", "close": 1.83, "volume": 104009.0}, {"date": "2024-06-24", "close": 1.79, "volume": 24535.0}, {"date": "2024-06-25", "close": 1.7, "volume": 52848.0}, {"date": "2024-06-26", "close": 1.69, "volume": 40410.0}, {"date": "2024-06-27", "close": 1.76, "volume": 19039.0}, {"date": "2024-06-28", "close": 1.92, "volume": 24638.0}, {"date": "2024-07-01", "close": 1.9, "volume": 12254.0}, {"date": "2024-07-02", "close": 1.92, "volume": 14547.0}, {"date": "2024-07-03", "close": 1.87, "volume": 15174.0}, {"date": "2024-07-05", "close": 1.87, "volume": 14896.0}, {"date": "2024-07-08", "close": 1.94, "volume": 13275.0}, {"date": "2024-07-09", "close": 1.925, "volume": 9450.0}, {"date": "2024-07-10", "close": 1.94, "volume": 9612.0}, {"date": "2024-07-11", "close": 1.97, "volume": 15149.0}, {"date": "2024-07-12", "close": 1.93, "volume": 13392.0}, {"date": "2024-07-15", "close": 1.98, "volume": 32690.0}, {"date": "2024-07-16", "close": 1.93, "volume": 5219507.0}, {"date": "2024-07-17", "close": 1.96, "volume": 189263.0}, {"date": "2024-07-18", "close": 1.99, "volume": 93106.0}, {"date": "2024-07-19", "close": 1.91, "volume": 44988.0}, {"date": "2024-07-22", "close": 1.73, "volume": 134517.0}, {"date": "2024-07-23", "close": 1.76, "volume": 56051.0}, {"date": "2024-07-24", "close": 1.7, "volume": 38936.0}, {"date": "2024-07-25", "close": 1.75, "volume": 33836.0}, {"date": "2024-07-26", "close": 1.74, "volume": 30556.0}, {"date": "2024-07-29", "close": 1.72, "volume": 23328.0}, {"date": "2024-07-30", "close": 1.7186, "volume": 28946.0}, {"date": "2024-07-31", "close": 1.93, "volume": 133120.0}, {"date": "2024-08-01", "close": 2.18, "volume": 586998.0}, {"date": "2024-08-02", "close": 2.45, "volume": 378827.0}, {"date": "2024-08-05", "close": 2.52, "volume": 354662.0}, {"date": "2024-08-06", "close": 2.86, "volume": 481684.0}, {"date": "2024-08-07", "close": 2.46, "volume": 222399.0}, {"date": "2024-08-08", "close": 3.21, "volume": 899731.0}, {"date": "2024-08-09", "close": 3.24, "volume": 782382.0}, {"date": "2024-08-12", "close": 4.34, "volume": 1074697.0}, {"date": "2024-08-13", "close": 3.36, "volume": 2054689.0}, {"date": "2024-08-14", "close": 3.61, "volume": 521512.0}, {"date": "2024-08-15", "close": 3.26, "volume": 297408.0}, {"date": "2024-08-16", "close": 3.4, "volume": 661305.0}, {"date": "2024-08-19", "close": 3.305, "volume": 559162.0}, {"date": "2024-08-20", "close": 2.82, "volume": 499431.0}, {"date": "2024-08-21", "close": 2.56, "volume": 731741.0}, {"date": "2024-08-22", "close": 2.88, "volume": 600522.0}, {"date": "2024-08-23", "close": 2.82, "volume": 277864.0}, {"date": "2024-08-26", "close": 3.25, "volume": 499932.0}, {"date": "2024-08-27", "close": 3.25, "volume": 593712.0}, {"date": "2024-08-28", "close": 3.91, "volume": 2155574.0}, {"date": "2024-08-29", "close": 4.36, "volume": 1397142.0}, {"date": "2024-08-30", "close": 3.42, "volume": 1045377.0}, {"date": "2024-09-03", "close": 3.29, "volume": 262124.0}, {"date": "2024-09-04", "close": 4.23, "volume": 646138.0}, {"date": "2024-09-05", "close": 5.04, "volume": 1172389.0}, {"date": "2024-09-06", "close": 5.99, "volume": 4164392.0}, {"date": "2024-09-09", "close": 6.76, "volume": 1879834.0}, {"date": "2024-09-10", "close": 9.15, "volume": 2820026.0}, {"date": "2024-09-11", "close": 5.41, "volume": 4168698.0}, {"date": "2024-09-12", "close": 5.81, "volume": 1678504.0}, {"date": "2024-09-13", "close": 5.47, "volume": 908270.0}, {"date": "2024-09-16", "close": 6.05, "volume": 793186.0}, {"date": "2024-09-17", "close": 7.74, "volume": 1609669.0}, {"date": "2024-09-18", "close": 8.41, "volume": 1275779.0}, {"date": "2024-09-19", "close": 8.75, "volume": 1640755.0}, {"date": "2024-09-20", "close": 10.41, "volume": 1877442.0}, {"date": "2024-09-23", "close": 18.8, "volume": 13540430.0}, {"date": "2024-09-24", "close": 14.65, "volume": 3643276.0}, {"date": "2024-09-25", "close": 11.9, "volume": 2760409.0}, {"date": "2024-09-26", "close": 12.7, "volume": 1914463.0}, {"date": "2024-09-27", "close": 14.34, "volume": 1238265.0}, {"date": "2024-09-30", "close": 16.31, "volume": 1583473.0}, {"date": "2024-10-01", "close": 14.26, "volume": 1423871.0}, {"date": "2024-10-02", "close": 12.43, "volume": 1309048.0}, {"date": "2024-10-03", "close": 9.18, "volume": 1488100.0}, {"date": "2024-10-04", "close": 7.06, "volume": 1725144.0}, {"date": "2024-10-07", "close": 4.32, "volume": 15952280.0}, {"date": "2024-10-08", "close": 7.93, "volume": 68968830.0}, {"date": "2024-10-09", "close": 8.75, "volume": 26263300.0}, {"date": "2024-10-10", "close": 8.3, "volume": 4182462.0}, {"date": "2024-10-11", "close": 8.53, "volume": 3236821.0}, {"date": "2024-10-14", "close": 8.6, "volume": 1559008.0}, {"date": "2024-10-15", "close": 8.6, "volume": 1519412.0}, {"date": "2024-10-16", "close": 8.03, "volume": 1229922.0}, {"date": "2024-10-17", "close": 6.38, "volume": 2304029.0}, {"date": "2024-10-18", "close": 6.23, "volume": 1844666.0}, {"date": "2024-10-21", "close": 5.83, "volume": 2420729.0}, {"date": "2024-10-22", "close": 5.75, "volume": 1428965.0}, {"date": "2024-10-23", "close": 5.99, "volume": 982972.0}, {"date": "2024-10-24", "close": 5.89, "volume": 921807.0}, {"date": "2024-10-25", "close": 5.86, "volume": 686001.0}, {"date": "2024-10-28", "close": 5.29, "volume": 1032472.0}, {"date": "2024-10-29", "close": 5.19, "volume": 434928.0}, {"date": "2024-10-30", "close": 5.22, "volume": 441608.0}, {"date": "2024-10-31", "close": 5.35, "volume": 687837.0}, {"date": "2024-11-01", "close": 5.14, "volume": 271792.0}, {"date": "2024-11-04", "close": 4.76, "volume": 561606.0}, {"date": "2024-11-05", "close": 5.0, "volume": 401498.0}, {"date": "2024-11-06", "close": 5.39, "volume": 480638.0}, {"date": "2024-11-07", "close": 5.43, "volume": 343664.0}, {"date": "2024-11-08", "close": 5.66, "volume": 408744.0}, {"date": "2024-11-11", "close": 5.55, "volume": 320477.0}, {"date": "2024-11-12", "close": 5.46, "volume": 309667.0}, {"date": "2024-11-13", "close": 5.05, "volume": 292006.0}, {"date": "2024-11-14", "close": 5.15, "volume": 287231.0}, {"date": "2024-11-15", "close": 5.05, "volume": 208660.0}, {"date": "2024-11-18", "close": 5.07, "volume": 184071.0}, {"date": "2024-11-19", "close": 5.3, "volume": 354679.0}, {"date": "2024-11-20", "close": 5.58, "volume": 423837.0}, {"date": "2024-11-21", "close": 6.05, "volume": 488403.0}, {"date": "2024-11-22", "close": 6.55, "volume": 688406.0}, {"date": "2024-11-25", "close": 5.91, "volume": 823011.0}, {"date": "2024-11-26", "close": 6.03, "volume": 303470.0}, {"date": "2024-11-27", "close": 5.61, "volume": 413326.0}, {"date": "2024-11-29", "close": 5.59, "volume": 160940.0}, {"date": "2024-12-02", "close": 5.23, "volume": 344975.0}, {"date": "2024-12-03", "close": 5.5, "volume": 242781.0}, {"date": "2024-12-04", "close": 5.18, "volume": 353510.0}, {"date": "2024-12-05", "close": 5.07, "volume": 264427.0}, {"date": "2024-12-06", "close": 5.28, "volume": 247738.0}, {"date": "2024-12-09", "close": 5.27, "volume": 235950.0}, {"date": "2024-12-10", "close": 5.47, "volume": 342944.0}, {"date": "2024-12-11", "close": 5.71, "volume": 404733.0}, {"date": "2024-12-12", "close": 5.33, "volume": 223444.0}, {"date": "2024-12-13", "close": 5.39, "volume": 236593.0}, {"date": "2024-12-16", "close": 5.62, "volume": 312391.0}, {"date": "2024-12-17", "close": 5.36, "volume": 239943.0}, {"date": "2024-12-18", "close": 5.32, "volume": 395337.0}, {"date": "2024-12-19", "close": 5.78, "volume": 667535.0}, {"date": "2024-12-20", "close": 5.5, "volume": 430399.0}, {"date": "2024-12-23", "close": 5.49, "volume": 182365.0}, {"date": "2024-12-24", "close": 5.66, "volume": 278922.0}, {"date": "2024-12-26", "close": 7.22, "volume": 1647664.0}, {"date": "2024-12-27", "close": 6.64, "volume": 716608.0}, {"date": "2024-12-30", "close": 6.27, "volume": 335561.0}, {"date": "2024-12-31", "close": 5.78, "volume": 420773.0}, {"date": "2025-01-02", "close": 5.54, "volume": 358891.0}, {"date": "2025-01-03", "close": 5.92, "volume": 276520.0}, {"date": "2025-01-06", "close": 5.56, "volume": 491426.0}, {"date": "2025-01-07", "close": 5.45, "volume": 285417.0}, {"date": "2025-01-08", "close": 5.17, "volume": 443334.0}, {"date": "2025-01-10", "close": 5.17, "volume": 198572.0}, {"date": "2025-01-13", "close": 5.1, "volume": 234942.0}, {"date": "2025-01-14", "close": 5.06, "volume": 170108.0}, {"date": "2025-01-15", "close": 5.2, "volume": 174466.0}, {"date": "2025-01-16", "close": 5.53, "volume": 284060.0}, {"date": "2025-01-17", "close": 5.52, "volume": 226809.0}, {"date": "2025-01-21", "close": 5.46, "volume": 206214.0}, {"date": "2025-01-22", "close": 5.28, "volume": 207263.0}, {"date": "2025-01-23", "close": 5.28, "volume": 201261.0}, {"date": "2025-01-24", "close": 5.06, "volume": 254783.0}, {"date": "2025-01-27", "close": 4.94, "volume": 270633.0}, {"date": "2025-01-28", "close": 4.9, "volume": 207271.0}, {"date": "2025-01-29", "close": 5.03, "volume": 308555.0}, {"date": "2025-01-30", "close": 4.86, "volume": 168749.0}, {"date": "2025-01-31", "close": 4.74, "volume": 237863.0}, {"date": "2025-02-03", "close": 4.57, "volume": 175942.0}, {"date": "2025-02-04", "close": 4.7, "volume": 164099.0}, {"date": "2025-02-05", "close": 4.59, "volume": 327515.0}, {"date": "2025-02-06", "close": 4.61, "volume": 169178.0}, {"date": "2025-02-07", "close": 4.27, "volume": 243424.0}, {"date": "2025-02-10", "close": 4.08, "volume": 286147.0}, {"date": "2025-02-11", "close": 3.99, "volume": 256376.0}, {"date": "2025-02-12", "close": 3.95, "volume": 247546.0}, {"date": "2025-02-13", "close": 3.98, "volume": 132516.0}, {"date": "2025-02-14", "close": 3.95, "volume": 217357.0}, {"date": "2025-02-18", "close": 3.92, "volume": 130724.0}, {"date": "2025-02-19", "close": 3.8, "volume": 174344.0}, {"date": "2025-02-20", "close": 3.66, "volume": 282441.0}, {"date": "2025-02-21", "close": 3.45, "volume": 167151.0}, {"date": "2025-02-24", "close": 3.5, "volume": 319640.0}, {"date": "2025-02-25", "close": 3.225, "volume": 285143.0}, {"date": "2025-02-26", "close": 3.5, "volume": 158997.0}, {"date": "2025-02-27", "close": 3.37, "volume": 93243.0}, {"date": "2025-02-28", "close": 3.59, "volume": 191399.0}, {"date": "2025-03-03", "close": 3.38, "volume": 181760.0}, {"date": "2025-03-04", "close": 3.51, "volume": 172329.0}, {"date": "2025-03-05", "close": 3.58, "volume": 146887.0}, {"date": "2025-03-06", "close": 3.83, "volume": 271157.0}, {"date": "2025-03-07", "close": 3.68, "volume": 176835.0}, {"date": "2025-03-10", "close": 3.3, "volume": 167324.0}, {"date": "2025-03-11", "close": 3.47, "volume": 166605.0}, {"date": "2025-03-12", "close": 3.44, "volume": 155940.0}, {"date": "2025-03-13", "close": 3.21, "volume": 194264.0}, {"date": "2025-03-14", "close": 3.62, "volume": 218612.0}, {"date": "2025-03-17", "close": 3.45, "volume": 153761.0}, {"date": "2025-03-18", "close": 3.41, "volume": 111549.0}, {"date": "2025-03-19", "close": 3.55, "volume": 61876.0}, {"date": "2025-03-20", "close": 3.49, "volume": 114646.0}, {"date": "2025-03-21", "close": 3.49, "volume": 49693.0}, {"date": "2025-03-24", "close": 3.63, "volume": 111962.0}, {"date": "2025-03-25", "close": 3.5, "volume": 87169.0}, {"date": "2025-03-26", "close": 3.31, "volume": 70289.0}, {"date": "2025-03-27", "close": 3.25, "volume": 78227.0}, {"date": "2025-03-28", "close": 3.11, "volume": 74049.0}, {"date": "2025-03-31", "close": 3.07, "volume": 119463.0}, {"date": "2025-04-01", "close": 3.12, "volume": 71895.0}, {"date": "2025-04-02", "close": 3.15, "volume": 64116.0}, {"date": "2025-04-03", "close": 3.03, "volume": 103450.0}, {"date": "2025-04-04", "close": 2.715, "volume": 158991.0}, {"date": "2025-04-07", "close": 2.62, "volume": 152208.0}, {"date": "2025-04-08", "close": 2.39, "volume": 227840.0}, {"date": "2025-04-09", "close": 2.64, "volume": 162278.0}, {"date": "2025-04-10", "close": 2.55, "volume": 78148.0}, {"date": "2025-04-11", "close": 2.65, "volume": 33345.0}, {"date": "2025-04-14", "close": 2.68, "volume": 95199.0}, {"date": "2025-04-15", "close": 2.64, "volume": 149106.0}, {"date": "2025-04-16", "close": 2.52, "volume": 78802.0}, {"date": "2025-04-17", "close": 2.72, "volume": 107744.0}, {"date": "2025-04-21", "close": 2.54, "volume": 76281.0}, {"date": "2025-04-22", "close": 2.88, "volume": 125468.0}, {"date": "2025-04-23", "close": 3.02, "volume": 153158.0}, {"date": "2025-04-24", "close": 3.1, "volume": 136870.0}, {"date": "2025-04-25", "close": 2.99, "volume": 52898.0}, {"date": "2025-04-28", "close": 2.8897, "volume": 76737.0}, {"date": "2025-04-29", "close": 3.0, "volume": 405626.0}, {"date": "2025-04-30", "close": 2.96, "volume": 89078.0}, {"date": "2025-05-01", "close": 2.94, "volume": 81490.0}, {"date": "2025-05-02", "close": 3.0, "volume": 90557.0}, {"date": "2025-05-05", "close": 2.95, "volume": 37101.0}, {"date": "2025-05-06", "close": 2.955, "volume": 43108.0}, {"date": "2025-05-07", "close": 2.79, "volume": 52394.0}, {"date": "2025-05-08", "close": 2.874, "volume": 81710.0}, {"date": "2025-05-09", "close": 2.95, "volume": 97014.0}, {"date": "2025-05-12", "close": 3.04, "volume": 141070.0}, {"date": "2025-05-13", "close": 3.04, "volume": 222088.0}, {"date": "2025-05-14", "close": 2.97, "volume": 143711.0}, {"date": "2025-05-15", "close": 2.844, "volume": 94839.0}, {"date": "2025-05-16", "close": 2.83, "volume": 111401.0}, {"date": "2025-05-19", "close": 2.72, "volume": 108329.0}, {"date": "2025-05-20", "close": 2.74, "volume": 88387.0}, {"date": "2025-05-21", "close": 2.67, "volume": 57882.0}, {"date": "2025-05-22", "close": 2.54, "volume": 116590.0}, {"date": "2025-05-23", "close": 2.6, "volume": 94833.0}, {"date": "2025-05-27", "close": 2.56, "volume": 118279.0}, {"date": "2025-05-28", "close": 2.41, "volume": 113603.0}, {"date": "2025-05-29", "close": 2.45, "volume": 57096.0}, {"date": "2025-05-30", "close": 2.29, "volume": 209953.0}, {"date": "2025-06-02", "close": 2.37, "volume": 130781.0}, {"date": "2025-06-03", "close": 2.36, "volume": 48237.0}, {"date": "2025-06-04", "close": 2.37, "volume": 81185.0}, {"date": "2025-06-05", "close": 2.3, "volume": 63555.0}, {"date": "2025-06-06", "close": 2.25, "volume": 87197.0}, {"date": "2025-06-09", "close": 2.47, "volume": 113316.0}, {"date": "2025-06-10", "close": 2.42, "volume": 72435.0}, {"date": "2025-06-11", "close": 2.42, "volume": 51555.0}, {"date": "2025-06-12", "close": 2.51, "volume": 75509.0}, {"date": "2025-06-13", "close": 2.27, "volume": 59593.0}, {"date": "2025-06-16", "close": 2.33, "volume": 42454.0}, {"date": "2025-06-17", "close": 2.085, "volume": 261024.0}, {"date": "2025-06-18", "close": 1.93, "volume": 115083.0}, {"date": "2025-06-20", "close": 2.01, "volume": 163646.0}, {"date": "2025-06-23", "close": 1.9, "volume": 102708.0}, {"date": "2025-06-24", "close": 1.92, "volume": 114210.0}, {"date": "2025-06-25", "close": 2.0, "volume": 113237.0}, {"date": "2025-06-26", "close": 2.34, "volume": 244560.0}, {"date": "2025-06-27", "close": 2.4, "volume": 133452.0}, {"date": "2025-06-30", "close": 2.69, "volume": 538478.0}, {"date": "2025-07-01", "close": 2.59, "volume": 104245.0}, {"date": "2025-07-02", "close": 2.64, "volume": 100606.0}, {"date": "2025-07-03", "close": 2.5, "volume": 64909.0}, {"date": "2025-07-07", "close": 2.39, "volume": 1827644.0}, {"date": "2025-07-08", "close": 2.9, "volume": 2291308.0}, {"date": "2025-07-09", "close": 3.16, "volume": 669534.0}, {"date": "2025-07-10", "close": 3.63, "volume": 589847.0}, {"date": "2025-07-11", "close": 3.88, "volume": 1043406.0}, {"date": "2025-07-14", "close": 3.22, "volume": 737098.0}, {"date": "2025-07-15", "close": 3.245, "volume": 295499.0}, {"date": "2025-07-16", "close": 3.08, "volume": 270993.0}, {"date": "2025-07-17", "close": 3.16, "volume": 218982.0}, {"date": "2025-07-18", "close": 3.27, "volume": 176820.0}, {"date": "2025-07-21", "close": 2.92, "volume": 272681.0}, {"date": "2025-07-22", "close": 3.04, "volume": 129304.0}, {"date": "2025-07-23", "close": 2.97, "volume": 133166.0}, {"date": "2025-07-24", "close": 3.07, "volume": 90266.0}, {"date": "2025-07-25", "close": 3.04, "volume": 211567.0}, {"date": "2025-07-28", "close": 2.92, "volume": 72599.0}, {"date": "2025-07-29", "close": 2.84, "volume": 130779.0}, {"date": "2025-07-30", "close": 2.95, "volume": 211881.0}, {"date": "2025-07-31", "close": 2.78, "volume": 101495.0}, {"date": "2025-08-01", "close": 2.68, "volume": 91510.0}, {"date": "2025-08-04", "close": 2.77, "volume": 63572.0}, {"date": "2025-08-05", "close": 2.8, "volume": 72583.0}, {"date": "2025-08-06", "close": 2.73, "volume": 103230.0}, {"date": "2025-08-07", "close": 2.54, "volume": 121535.0}, {"date": "2025-08-08", "close": 2.44, "volume": 111871.0}, {"date": "2025-08-11", "close": 2.38, "volume": 114479.0}, {"date": "2025-08-12", "close": 2.44, "volume": 116858.0}, {"date": "2025-08-13", "close": 2.48, "volume": 100542.0}, {"date": "2025-08-14", "close": 2.545, "volume": 49926.0}, {"date": "2025-08-15", "close": 2.53, "volume": 92217.0}, {"date": "2025-08-18", "close": 2.46, "volume": 9988061.0}, {"date": "2025-08-19", "close": 3.92, "volume": 131662300.0}, {"date": "2025-08-20", "close": 3.39, "volume": 3901629.0}, {"date": "2025-08-21", "close": 4.1, "volume": 3423417.0}, {"date": "2025-08-22", "close": 5.07, "volume": 3261936.0}, {"date": "2025-08-25", "close": 6.51, "volume": 3705120.0}, {"date": "2025-08-26", "close": 5.52, "volume": 1974814.0}, {"date": "2025-08-27", "close": 4.53, "volume": 1551994.0}, {"date": "2025-08-28", "close": 4.6, "volume": 903073.0}, {"date": "2025-08-29", "close": 4.02, "volume": 655394.0}, {"date": "2025-09-02", "close": 2.525, "volume": 10693790.0}, {"date": "2025-09-03", "close": 2.2, "volume": 2193473.0}, {"date": "2025-09-04", "close": 2.13, "volume": 1156536.0}, {"date": "2025-09-05", "close": 2.05, "volume": 1658891.0}, {"date": "2025-09-08", "close": 2.01, "volume": 647816.0}, {"date": "2025-09-09", "close": 2.23, "volume": 1405369.0}, {"date": "2025-09-10", "close": 2.2, "volume": 859046.0}, {"date": "2025-09-11", "close": 2.61, "volume": 1318594.0}, {"date": "2025-09-12", "close": 2.59, "volume": 1431929.0}, {"date": "2025-09-15", "close": 2.44, "volume": 922632.0}, {"date": "2025-09-16", "close": 2.8, "volume": 1335111.0}, {"date": "2025-09-17", "close": 2.8, "volume": 1389114.0}, {"date": "2025-09-18", "close": 4.71, "volume": 126679800.0}, {"date": "2025-09-19", "close": 4.2, "volume": 4702263.0}, {"date": "2025-09-22", "close": 4.65, "volume": 11074930.0}, {"date": "2025-09-23", "close": 4.02, "volume": 2388756.0}, {"date": "2025-09-24", "close": 4.38, "volume": 2694255.0}, {"date": "2025-09-25", "close": 4.78, "volume": 2297794.0}, {"date": "2025-09-26", "close": 4.6, "volume": 2171389.0}, {"date": "2025-09-29", "close": 3.91, "volume": 2280092.0}, {"date": "2025-09-30", "close": 4.31, "volume": 1335635.0}, {"date": "2025-10-01", "close": 4.24, "volume": 670939.0}, {"date": "2025-10-02", "close": 4.75, "volume": 1630154.0}, {"date": "2025-10-03", "close": 4.54, "volume": 1242763.0}, {"date": "2025-10-06", "close": 4.62, "volume": 782968.0}, {"date": "2025-10-07", "close": 4.39, "volume": 1238431.0}, {"date": "2025-10-08", "close": 4.33, "volume": 432156.0}, {"date": "2025-10-09", "close": 4.01, "volume": 682414.0}, {"date": "2025-10-10", "close": 3.9, "volume": 1385345.0}, {"date": "2025-10-13", "close": 4.1, "volume": 471358.0}, {"date": "2025-10-14", "close": 4.46, "volume": 976006.0}, {"date": "2025-10-15", "close": 4.21, "volume": 938859.0}, {"date": "2025-10-16", "close": 3.97, "volume": 480391.0}, {"date": "2025-10-17", "close": 3.87, "volume": 313517.0}, {"date": "2025-10-20", "close": 4.01, "volume": 244068.0}, {"date": "2025-10-21", "close": 3.76, "volume": 389853.0}, {"date": "2025-10-22", "close": 3.57, "volume": 508849.0}, {"date": "2025-10-23", "close": 3.75, "volume": 377085.0}, {"date": "2025-10-24", "close": 3.96, "volume": 410647.0}, {"date": "2025-10-27", "close": 3.81, "volume": 320309.0}, {"date": "2025-10-28", "close": 3.77, "volume": 245516.0}, {"date": "2025-10-29", "close": 3.88, "volume": 547022.0}, {"date": "2025-10-30", "close": 3.81, "volume": 227920.0}, {"date": "2025-10-31", "close": 3.96, "volume": 300199.0}, {"date": "2025-11-03", "close": 3.73, "volume": 259839.0}, {"date": "2025-11-04", "close": 3.63, "volume": 170504.0}, {"date": "2025-11-05", "close": 3.58, "volume": 328351.0}, {"date": "2025-11-06", "close": 3.31, "volume": 365374.0}, {"date": "2025-11-07", "close": 3.32, "volume": 304964.0}, {"date": "2025-11-10", "close": 3.21, "volume": 219412.0}, {"date": "2025-11-11", "close": 3.31, "volume": 296656.0}, {"date": "2025-11-12", "close": 3.19, "volume": 283708.0}, {"date": "2025-11-13", "close": 3.04, "volume": 171664.0}, {"date": "2025-11-14", "close": 3.06, "volume": 189562.0}, {"date": "2025-11-17", "close": 3.01, "volume": 152658.0}, {"date": "2025-11-18", "close": 3.11, "volume": 118440.0}, {"date": "2025-11-19", "close": 3.15, "volume": 138509.0}, {"date": "2025-11-20", "close": 2.97, "volume": 204762.0}, {"date": "2025-11-21", "close": 2.91, "volume": 266700.0}, {"date": "2025-11-24", "close": 3.03, "volume": 127046.0}, {"date": "2025-11-25", "close": 3.19, "volume": 165982.0}, {"date": "2025-11-26", "close": 3.3, "volume": 183593.0}, {"date": "2025-11-28", "close": 3.38, "volume": 65462.0}, {"date": "2025-12-01", "close": 2.9, "volume": 390007.0}, {"date": "2025-12-02", "close": 2.83, "volume": 312994.0}, {"date": "2025-12-03", "close": 3.02, "volume": 198429.0}, {"date": "2025-12-04", "close": 2.92, "volume": 1867104.0}, {"date": "2025-12-05", "close": 2.79, "volume": 209898.0}, {"date": "2025-12-08", "close": 2.71, "volume": 139718.0}, {"date": "2025-12-09", "close": 2.9, "volume": 187952.0}, {"date": "2025-12-10", "close": 2.87, "volume": 152508.0}, {"date": "2025-12-11", "close": 2.98, "volume": 206877.0}, {"date": "2025-12-12", "close": 2.96, "volume": 125531.0}, {"date": "2025-12-15", "close": 2.7, "volume": 211537.0}, {"date": "2025-12-16", "close": 2.78, "volume": 146466.0}, {"date": "2025-12-17", "close": 2.6, "volume": 154579.0}, {"date": "2025-12-18", "close": 2.62, "volume": 169565.0}, {"date": "2025-12-19", "close": 2.57, "volume": 496835.0}, {"date": "2025-12-22", "close": 2.58, "volume": 211769.0}, {"date": "2025-12-23", "close": 2.63, "volume": 293622.0}, {"date": "2025-12-24", "close": 2.8, "volume": 161943.0}, {"date": "2025-12-26", "close": 2.65, "volume": 186874.0}, {"date": "2025-12-29", "close": 2.37, "volume": 439548.0}, {"date": "2025-12-30", "close": 2.28, "volume": 289265.0}, {"date": "2025-12-31", "close": 2.47, "volume": 383453.0}, {"date": "2026-01-02", "close": 2.0, "volume": 1929832.0}, {"date": "2026-01-05", "close": 2.27, "volume": 1350505.0}, {"date": "2026-01-06", "close": 2.18, "volume": 765256.0}, {"date": "2026-01-07", "close": 2.17, "volume": 369844.0}, {"date": "2026-01-08", "close": 2.23, "volume": 520668.0}, {"date": "2026-01-09", "close": 2.19, "volume": 353282.0}, {"date": "2026-01-12", "close": 2.18, "volume": 191885.0}, {"date": "2026-01-13", "close": 2.19, "volume": 313860.0}, {"date": "2026-01-14", "close": 2.11, "volume": 349184.0}, {"date": "2026-01-15", "close": 2.12, "volume": 243685.0}, {"date": "2026-01-16", "close": 2.15, "volume": 326308.0}, {"date": "2026-01-20", "close": 2.1, "volume": 312761.0}, {"date": "2026-01-21", "close": 2.17, "volume": 377669.0}, {"date": "2026-01-22", "close": 2.34, "volume": 783563.0}, {"date": "2026-01-23", "close": 2.58, "volume": 1735308.0}, {"date": "2026-01-26", "close": 2.09, "volume": 1436251.0}, {"date": "2026-01-27", "close": 2.12, "volume": 383133.0}, {"date": "2026-01-28", "close": 2.14, "volume": 468763.0}, {"date": "2026-01-29", "close": 2.01, "volume": 691069.0}, {"date": "2026-01-30", "close": 1.94, "volume": 627449.0}, {"date": "2026-02-02", "close": 1.385, "volume": 2588848.0}, {"date": "2026-02-03", "close": 1.23, "volume": 1899815.0}, {"date": "2026-02-04", "close": 1.23, "volume": 980511.0}, {"date": "2026-02-05", "close": 0.9761, "volume": 2193072.0}, {"date": "2026-02-06", "close": 0.6012, "volume": 28483970.0}, {"date": "2026-02-09", "close": 0.7599, "volume": 6555356.0}, {"date": "2026-02-10", "close": 0.7735, "volume": 2963631.0}, {"date": "2026-02-11", "close": 0.7746, "volume": 2439847.0}, {"date": "2026-02-12", "close": 0.8297, "volume": 2021058.0}, {"date": "2026-02-13", "close": 0.7654, "volume": 1960930.0}, {"date": "2026-02-17", "close": 0.73, "volume": 953885.0}, {"date": "2026-02-18", "close": 0.745, "volume": 476582.0}, {"date": "2026-02-19", "close": 0.8009, "volume": 710668.0}, {"date": "2026-02-20", "close": 0.766, "volume": 855330.0}, {"date": "2026-02-23", "close": 0.789, "volume": 501013.0}, {"date": "2026-02-24", "close": 0.85, "volume": 840677.0}, {"date": "2026-02-25", "close": 0.9211, "volume": 1498412.0}, {"date": "2026-02-26", "close": 1.03, "volume": 5688333.0}, {"date": "2026-02-27", "close": 0.9769, "volume": 1682516.0}, {"date": "2026-03-02", "close": 0.9495, "volume": 1349391.0}, {"date": "2026-03-03", "close": 0.9443, "volume": 927783.0}, {"date": "2026-03-04", "close": 1.03, "volume": 1297082.0}, {"date": "2026-03-05", "close": 1.05, "volume": 2238479.0}, {"date": "2026-03-06", "close": 1.11, "volume": 2221403.0}, {"date": "2026-03-09", "close": 1.17, "volume": 3672661.0}, {"date": "2026-03-10", "close": 1.065, "volume": 2349924.0}, {"date": "2026-03-11", "close": 1.12, "volume": 1307180.0}, {"date": "2026-03-12", "close": 1.05, "volume": 1358727.0}, {"date": "2026-03-13", "close": 1.08, "volume": 880498.0}, {"date": "2026-03-16", "close": 0.9511, "volume": 3122798.0}, {"date": "2026-03-17", "close": 0.9116, "volume": 690591.0}, {"date": "2026-03-18", "close": 0.85, "volume": 1359900.0}, {"date": "2026-03-19", "close": 0.8867, "volume": 770253.0}, {"date": "2026-03-20", "close": 0.83, "volume": 743240.0}, {"date": "2026-03-23", "close": 1.01, "volume": 2246559.0}, {"date": "2026-03-24", "close": 1.04, "volume": 1919563.0}, {"date": "2026-03-25", "close": 0.9786, "volume": 1567808.0}, {"date": "2026-03-26", "close": 0.9906, "volume": 859113.0}, {"date": "2026-03-27", "close": 0.9635, "volume": 744510.0}, {"date": "2026-03-30", "close": 0.9087, "volume": 1278405.0}, {"date": "2026-03-31", "close": 1.0, "volume": 1807154.0}, {"date": "2026-04-01", "close": 1.03, "volume": 1408646.0}, {"date": "2026-04-02", "close": 1.04, "volume": 1229618.0}, {"date": "2026-04-06", "close": 0.9962, "volume": 1714564.0}, {"date": "2026-04-07", "close": 0.9105, "volume": 1072048.0}, {"date": "2026-04-08", "close": 0.9723, "volume": 867738.0}, {"date": "2026-04-09", "close": 0.9457, "volume": 803818.0}, {"date": "2026-04-10", "close": 0.9399, "volume": 653552.0}, {"date": "2026-04-13", "close": 0.97, "volume": 1825280.0}, {"date": "2026-04-14", "close": 1.05, "volume": 6987563.0}, {"date": "2026-04-15", "close": 1.08, "volume": 2179194.0}, {"date": "2026-04-16", "close": 1.22, "volume": 5654235.0}, {"date": "2026-04-17", "close": 1.15, "volume": 3830041.0}, {"date": "2026-04-20", "close": 1.12, "volume": 1291351.0}, {"date": "2026-04-21", "close": 1.0, "volume": 2805091.0}, {"date": "2026-04-22", "close": 1.01, "volume": 1331585.0}, {"date": "2026-04-23", "close": 0.97, "volume": 1634115.0}, {"date": "2026-04-24", "close": 0.9746, "volume": 1222464.0}, {"date": "2026-04-27", "close": 0.7857, "volume": 8454742.0}, {"date": "2026-04-28", "close": 0.7151, "volume": 1859420.0}, {"date": "2026-04-29", "close": 0.6843, "volume": 1648704.0}, {"date": "2026-04-30", "close": 0.709, "volume": 1283950.0}, {"date": "2026-05-01", "close": 0.7181, "volume": 1910805.0}, {"date": "2026-05-04", "close": 0.7184, "volume": 1469146.0}, {"date": "2026-05-05", "close": 0.6926, "volume": 1015974.0}, {"date": "2026-05-06", "close": 0.7412, "volume": 2534549.0}, {"date": "2026-05-07", "close": 0.7236, "volume": 1342175.0}, {"date": "2026-05-08", "close": 0.8731, "volume": 2790951.0}, {"date": "2026-05-11", "close": 0.85, "volume": 1770225.0}, {"date": "2026-05-12", "close": 0.839, "volume": 936317.0}, {"date": "2026-05-13", "close": 0.8813, "volume": 1603296.0}, {"date": "2026-05-14", "close": 0.9243, "volume": 1207184.0}, {"date": "2026-05-15", "close": 0.8807, "volume": 730972.0}, {"date": "2026-05-18", "close": 0.8662, "volume": 742900.0}, {"date": "2026-05-19", "close": 0.834, "volume": 547195.0}, {"date": "2026-05-20", "close": 0.871, "volume": 566350.0}, {"date": "2026-05-21", "close": 0.9, "volume": 734632.0}, {"date": "2026-05-22", "close": 0.8978, "volume": 773633.0}, {"date": "2026-05-26", "close": 0.871, "volume": 793241.0}, {"date": "2026-05-27", "close": 0.8211, "volume": 692867.0}, {"date": "2026-05-28", "close": 0.9319, "volume": 2549179.0}, {"date": "2026-05-29", "close": 0.9191, "volume": 946325.0}, {"date": "2026-06-01", "close": 0.9275, "volume": 882437.0}, {"date": "2026-06-02", "close": 2.42, "volume": 287024600.0}, {"date": "2026-06-03", "close": 3.13, "volume": 228896100.0}, {"date": "2026-06-04", "close": 3.62, "volume": 67964030.0}, {"date": "2026-06-05", "close": 3.1, "volume": 40932340.0}, {"date": "2026-06-08", "close": 3.28, "volume": 33412380.0}, {"date": "2026-06-09", "close": 2.51, "volume": 17371930.0}, {"date": "2026-06-10", "close": 2.15, "volume": 10692520.0}, {"date": "2026-06-11", "close": 2.41, "volume": 49219140.0}, {"date": "2026-06-12", "close": 2.1, "volume": 11867070.0}, {"date": "2026-06-15", "close": 1.97, "volume": 6271755.0}, {"date": "2026-06-16", "close": 2.38, "volume": 30139540.0}, {"date": "2026-06-17", "close": 2.72, "volume": 10041090.0}, {"date": "2026-06-18", "close": 2.32, "volume": 6788383.0}, {"date": "2026-06-22", "close": 2.13, "volume": 5037472.0}, {"date": "2026-06-23", "close": 2.16, "volume": 3098848.0}, {"date": "2026-06-24", "close": 1.94, "volume": 2622698.0}, {"date": "2026-06-25", "close": 1.76, "volume": 3088879.0}, {"date": "2026-06-26", "close": 1.71, "volume": 2618871.0}, {"date": "2026-06-29", "close": 1.65, "volume": 2589457.0}, {"date": "2026-06-30", "close": 1.65, "volume": 1926588.0}, {"date": "2026-07-01", "close": 1.51, "volume": 2721848.0}, {"date": "2026-07-02", "close": 1.4, "volume": 1916299.0}, {"date": "2026-07-06", "close": 1.39, "volume": 1952464.0}, {"date": "2026-07-07", "close": 1.3, "volume": 1414667.0}, {"date": "2026-07-08", "close": 1.3, "volume": 1240853.0}, {"date": "2026-07-09", "close": 1.35, "volume": 2055567.0}, {"date": "2026-07-10", "close": 1.33, "volume": 1242104.0}, {"date": "2026-07-13", "close": 1.22, "volume": 976322.0}, {"date": "2026-07-14", "close": 1.23, "volume": 737930.0}, {"date": "2026-07-15", "close": 1.23, "volume": 1601942.0}, {"date": "2026-07-16", "close": 1.16, "volume": 1200508.0}, {"date": "2026-07-17", "close": 0.9255, "volume": 12130350.0}, {"date": "2026-07-20", "close": 1.09, "volume": 5157821.0}, {"date": "2026-07-21", "close": 1.15, "volume": 26438400.0}, {"date": "2026-07-22", "close": 1.05, "volume": 2670085.0}, {"date": "2026-07-23", "close": 1.11, "volume": 2163402.0}, {"date": "2026-07-24", "close": 1.08, "volume": 1689159.0}, {"date": "2026-07-27", "close": 1.06, "volume": 2098475.0}, {"date": "2026-07-28", "close": 1.04, "volume": 4116751.0}, {"date": "2026-07-29", "close": 0.9663, "volume": 1453289.0}, {"date": "2026-07-30", "close": 0.98, "volume": 3560557.0}, {"date": "2026-07-31", "close": 0.98, "volume": 1350668.0}, {"date": "2026-08-03", "close": 0.9927, "volume": 1381586.0}, {"date": "2026-08-04", "close": 1.07, "volume": 1888100.0}, {"date": "2026-08-05", "close": 1.1, "volume": 1884676.0}, {"date": "2026-08-06", "close": 1.15, "volume": 1521104.0}, {"date": "2026-08-07", "close": 1.14, "volume": 1360022.0}], "refreshing": true}