{"ticker": "PBK", "overview": {"name": "PowerBank Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PBK", "has_prices": true, "as_of": "2026-09-22", "last": 0.2716, "prev_close": 0.2905, "change": -0.018899999999999972, "change_pct": -0.06506024096385533, "session_volume": 4749152.0, "vwap_5": 0.2738015583762362, "vwap_20": 0.3578194932264289, "vwap_60": 0.4751650178747753, "vwap_250": 1.0681256049659649, "high_52w": 2.0, "low_52w": 0.2637, "avg_volume_20": 1301772.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004279", "src": "13DG", "ticker": "PBK", "cik": "2011053", "company": "POWERBANK Corp", "company_raw": "POWERBANK Corp", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL 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": null, "country": "", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.1% passive stake in PBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-004279-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-29", "mins": 182324}, {"id": "13DG-0000919574-26-003182", "src": "13DG", "ticker": "PBK", "cik": "2011053", "company": "POWERBANK Corp", "company_raw": "POWERBANK Corp", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in PBK", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003182-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004279", "src": "13DG", "ticker": "PBK", "cik": "2011053", "company": "POWERBANK Corp", "company_raw": "POWERBANK Corp", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL 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": null, "country": "", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.1% passive stake in PBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-004279-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-29", "mins": 182324}, {"id": "13DG-0000919574-26-003182", "src": "13DG", "ticker": "PBK", "cik": "2011053", "company": "POWERBANK Corp", "company_raw": "POWERBANK Corp", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in PBK", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003182-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "PowerBank Corporation - Common Stock", "new_value": "POWERBANK Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002011053", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002011053", "applied": 1, "detected_at": "2026-10-26T18:53:24.217768"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-20", "close": 0.1, "volume": null}, {"date": "2023-03-21", "close": 0.1, "volume": null}, {"date": "2023-03-22", "close": 0.1, "volume": null}, {"date": "2023-03-23", "close": 0.1, "volume": null}, {"date": "2023-03-24", "close": 0.1, "volume": null}, {"date": "2023-03-27", "close": 0.1, "volume": null}, {"date": "2023-03-28", "close": 0.1, "volume": null}, {"date": "2023-03-29", "close": 0.1, "volume": null}, {"date": "2023-03-30", "close": 0.1, "volume": null}, {"date": "2023-03-31", "close": 0.1, "volume": null}, {"date": "2023-04-03", "close": 0.1, "volume": null}, {"date": "2023-04-04", "close": 0.1, "volume": null}, {"date": "2023-04-05", "close": 0.1, "volume": null}, {"date": "2023-04-06", "close": 0.1, "volume": null}, {"date": "2023-04-10", "close": 0.1, "volume": null}, {"date": "2023-04-11", "close": 0.1, "volume": null}, {"date": "2023-04-12", "close": 0.1, "volume": null}, {"date": "2023-04-13", "close": 0.1, "volume": null}, {"date": "2023-04-14", "close": 0.1, "volume": null}, {"date": "2023-04-17", "close": 0.1, "volume": null}, {"date": "2023-04-18", "close": 0.1, "volume": null}, {"date": "2023-04-19", "close": 0.1, "volume": null}, {"date": "2023-04-20", "close": 0.1, "volume": null}, {"date": "2023-04-21", "close": 0.1, "volume": null}, {"date": "2023-04-24", "close": 0.1, "volume": null}, {"date": "2023-04-25", "close": 0.1, "volume": null}, {"date": "2023-04-26", "close": 0.1, "volume": null}, {"date": "2023-04-27", "close": 0.1, "volume": null}, {"date": "2023-04-28", "close": 0.1, "volume": null}, {"date": "2023-05-01", "close": 0.1, "volume": null}, {"date": "2023-05-02", "close": 0.1, "volume": null}, {"date": "2023-05-03", "close": 0.1, "volume": null}, {"date": "2023-05-04", "close": 0.1, "volume": null}, {"date": "2023-05-05", "close": 0.1, "volume": null}, {"date": "2023-05-08", "close": 0.1, "volume": null}, {"date": "2023-05-09", "close": 0.1, "volume": null}, {"date": "2023-05-10", "close": 0.1, "volume": null}, {"date": "2023-05-11", "close": 4.7, "volume": 345.0}, {"date": "2023-05-12", "close": 4.7, "volume": null}, {"date": "2023-05-15", "close": 4.65, "volume": 1785.0}, {"date": "2023-05-16", "close": 4.65, "volume": null}, {"date": "2023-05-17", "close": 4.65, "volume": null}, {"date": "2023-05-18", "close": 4.65, "volume": null}, {"date": "2023-05-19", "close": 4.65, "volume": null}, {"date": "2023-05-22", "close": 4.65, "volume": null}, {"date": "2023-05-23", "close": 4.8, "volume": 200.0}, {"date": "2023-05-24", "close": 4.6, "volume": 2200.0}, {"date": "2023-05-25", "close": 4.6, "volume": null}, {"date": "2023-05-26", "close": 4.6, "volume": null}, {"date": "2023-05-30", "close": 5.0, "volume": 401.0}, {"date": "2023-05-31", "close": 5.25, "volume": 150.0}, {"date": "2023-06-01", "close": 5.25, "volume": 120.0}, {"date": "2023-06-02", "close": 5.25, "volume": null}, {"date": "2023-06-05", "close": 5.81, "volume": 1245.0}, {"date": "2023-06-06", "close": 6.15, "volume": 2445.0}, {"date": "2023-06-07", "close": 6.31, "volume": 2357.0}, {"date": "2023-06-08", "close": 5.8, "volume": 2329.0}, {"date": "2023-06-09", "close": 6.2, "volume": 1277.0}, {"date": "2023-06-12", "close": 6.25, "volume": 255.0}, {"date": "2023-06-13", "close": 6.1, "volume": 390.0}, {"date": "2023-06-14", "close": 6.0, "volume": 921.0}, {"date": "2023-06-15", "close": 6.0, "volume": null}, {"date": "2023-06-16", "close": 5.2383, "volume": 399.0}, {"date": "2023-06-20", "close": 6.25, "volume": 550.0}, {"date": "2023-06-21", "close": 6.25, "volume": 655.0}, {"date": "2023-06-22", "close": 6.25, "volume": null}, {"date": "2023-06-23", "close": 6.5, "volume": 200.0}, {"date": "2023-06-26", "close": 6.5, "volume": null}, {"date": "2023-06-27", "close": 6.5, "volume": null}, {"date": "2023-06-28", "close": 6.5, "volume": null}, {"date": "2023-06-29", "close": 6.5, "volume": null}, {"date": "2023-06-30", "close": 6.81, "volume": 655.0}, {"date": "2023-07-03", "close": 6.75, "volume": 123.0}, {"date": "2023-07-05", "close": 6.25, "volume": 1500.0}, {"date": "2023-07-06", "close": 6.25, "volume": null}, {"date": "2023-07-07", "close": 5.97, "volume": 706.0}, {"date": "2023-07-10", "close": 5.97, "volume": null}, {"date": "2023-07-11", "close": 5.97, "volume": null}, {"date": "2023-07-12", "close": 5.97, "volume": null}, {"date": "2023-07-13", "close": 5.75, "volume": 1700.0}, {"date": "2023-07-14", "close": 5.75, "volume": null}, {"date": "2023-07-17", "close": 5.75, "volume": 100.0}, {"date": "2023-07-18", "close": 5.73, "volume": 200.0}, {"date": "2023-07-19", "close": 5.73, "volume": null}, {"date": "2023-07-20", "close": 5.73, "volume": null}, {"date": "2023-07-21", "close": 5.73, "volume": null}, {"date": "2023-07-24", "close": 5.73, "volume": null}, {"date": "2023-07-25", "close": 5.73, "volume": null}, {"date": "2023-07-26", "close": 5.73, "volume": null}, {"date": "2023-07-27", "close": 5.7, "volume": 125.0}, {"date": "2023-07-28", "close": 5.7, "volume": null}, {"date": "2023-07-31", "close": 5.7, "volume": null}, {"date": "2023-08-01", "close": 5.7, "volume": null}, {"date": "2023-08-02", "close": 5.7, "volume": null}, {"date": "2023-08-03", "close": 5.7, "volume": null}, {"date": "2023-08-04", "close": 6.104, "volume": 180.0}, {"date": "2023-08-07", "close": 4.9, "volume": 100.0}, {"date": "2023-08-08", "close": 4.845, "volume": 202.0}, {"date": "2023-08-09", "close": 4.6732, "volume": 3200.0}, {"date": "2023-08-10", "close": 4.6, "volume": 100.0}, {"date": "2023-08-11", "close": 4.6, "volume": 500.0}, {"date": "2023-08-14", "close": 5.0, "volume": 400.0}, {"date": "2023-08-15", "close": 5.0, "volume": null}, {"date": "2023-08-16", "close": 5.0, "volume": null}, {"date": "2023-08-17", "close": 5.0, "volume": null}, {"date": "2023-08-18", "close": 5.0, "volume": null}, {"date": "2023-08-21", "close": 5.0, "volume": null}, {"date": "2023-08-22", "close": 5.3, "volume": 300.0}, {"date": "2023-08-23", "close": 5.5, "volume": 500.0}, {"date": "2023-08-24", "close": 5.5, "volume": null}, {"date": "2023-08-25", "close": 5.5, "volume": null}, {"date": "2023-08-28", "close": 6.0, "volume": 400.0}, {"date": "2023-08-29", "close": 6.0, "volume": null}, {"date": "2023-08-30", "close": 6.0, "volume": null}, {"date": "2023-08-31", "close": 6.0, "volume": null}, {"date": "2023-09-01", "close": 6.0, "volume": 300.0}, {"date": "2023-09-05", "close": 6.0, "volume": null}, {"date": "2023-09-06", "close": 6.0, "volume": 299.0}, {"date": "2023-09-07", "close": 5.75, "volume": 100.0}, {"date": "2023-09-08", "close": 5.75, "volume": 100.0}, {"date": "2023-09-11", "close": 5.558, "volume": 300.0}, {"date": "2023-09-12", "close": 5.558, "volume": null}, {"date": "2023-09-13", "close": 5.95, "volume": 1150.0}, {"date": "2023-09-14", "close": 5.86, "volume": 2145.0}, {"date": "2023-09-15", "close": 5.93, "volume": 10790.0}, {"date": "2023-09-18", "close": 6.1265, "volume": 3290.0}, {"date": "2023-09-19", "close": 6.7, "volume": 37521.0}, {"date": "2023-09-20", "close": 7.21, "volume": 159708.0}, {"date": "2023-09-21", "close": 7.5, "volume": 97338.0}, {"date": "2023-09-22", "close": 7.375, "volume": 35867.0}, {"date": "2023-09-25", "close": 6.2096, "volume": 35829.0}, {"date": "2023-09-26", "close": 5.63, "volume": 36096.0}, {"date": "2023-09-27", "close": 5.4, "volume": 19959.0}, {"date": "2023-09-28", "close": 5.62, "volume": 17824.0}, {"date": "2023-09-29", "close": 5.951, "volume": 10727.0}, {"date": "2023-10-02", "close": 6.535, "volume": 29490.0}, {"date": "2023-10-03", "close": 6.53, "volume": 16597.0}, {"date": "2023-10-04", "close": 6.67, "volume": 6799.0}, {"date": "2023-10-05", "close": 6.7, "volume": 14587.0}, {"date": "2023-10-06", "close": 6.85, "volume": 33347.0}, {"date": "2023-10-09", "close": 6.95, "volume": 18481.0}, {"date": "2023-10-10", "close": 6.41, "volume": 14735.0}, {"date": "2023-10-11", "close": 6.39, "volume": 2518.0}, {"date": "2023-10-12", "close": 6.01, "volume": 13530.0}, {"date": "2023-10-13", "close": 6.005, "volume": 7503.0}, {"date": "2023-10-16", "close": 6.1, "volume": 9581.0}, {"date": "2023-10-17", "close": 6.52, "volume": 7412.0}, {"date": "2023-10-18", "close": 6.22, "volume": 6249.0}, {"date": "2023-10-19", "close": 6.44, "volume": 12700.0}, {"date": "2023-10-20", "close": 6.15, "volume": 6018.0}, {"date": "2023-10-23", "close": 6.13, "volume": 2263.0}, {"date": "2023-10-24", "close": 6.2, "volume": 1960.0}, {"date": "2023-10-25", "close": 5.69, "volume": 8381.0}, {"date": "2023-10-26", "close": 5.69, "volume": 8850.0}, {"date": "2023-10-27", "close": 5.54, "volume": 3968.0}, {"date": "2023-10-30", "close": 5.62, "volume": 1166.0}, {"date": "2023-10-31", "close": 5.53, "volume": 1586.0}, {"date": "2023-11-01", "close": 5.33, "volume": 4790.0}, {"date": "2023-11-02", "close": 5.27, "volume": 10222.0}, {"date": "2023-11-03", "close": 5.03, "volume": 14096.0}, {"date": "2023-11-06", "close": 4.89, "volume": 10226.0}, {"date": "2023-11-07", "close": 4.86, "volume": 3496.0}, {"date": "2023-11-08", "close": 4.84, "volume": 806.0}, {"date": "2023-11-09", "close": 4.815, "volume": 6541.0}, {"date": "2023-11-10", "close": 4.71, "volume": 10625.0}, {"date": "2023-11-13", "close": 4.75, "volume": 4467.0}, {"date": "2023-11-14", "close": 4.771, "volume": 6100.0}, {"date": "2023-11-15", "close": 4.82, "volume": 6181.0}, {"date": "2023-11-16", "close": 4.732, "volume": 1031.0}, {"date": "2023-11-17", "close": 4.7645, "volume": 1267.0}, {"date": "2023-11-20", "close": 4.696, "volume": 3392.0}, {"date": "2023-11-21", "close": 4.696, "volume": null}, {"date": "2023-11-22", "close": 4.47, "volume": 6603.0}, {"date": "2023-11-24", "close": 4.534, "volume": 1489.0}, {"date": "2023-11-27", "close": 4.75, "volume": 11095.0}, {"date": "2023-11-28", "close": 4.93, "volume": 7062.0}, {"date": "2023-11-29", "close": 5.0, "volume": 9243.0}, {"date": "2023-11-30", "close": 5.074, "volume": 565.0}, {"date": "2023-12-01", "close": 4.89, "volume": 2603.0}, {"date": "2023-12-04", "close": 4.66, "volume": 729.0}, {"date": "2023-12-05", "close": 4.7401, "volume": 942.0}, {"date": "2023-12-06", "close": 4.7401, "volume": null}, {"date": "2023-12-07", "close": 4.9001, "volume": 363.0}, {"date": "2023-12-08", "close": 4.9001, "volume": null}, {"date": "2023-12-11", "close": 4.8601, "volume": 879.0}, {"date": "2023-12-12", "close": 4.78, "volume": 718.0}, {"date": "2023-12-13", "close": 4.86, "volume": 351.0}, {"date": "2023-12-14", "close": 4.85, "volume": 1867.0}, {"date": "2023-12-15", "close": 4.82, "volume": 1461.0}, {"date": "2023-12-18", "close": 4.75, "volume": 1230.0}, {"date": "2023-12-19", "close": 4.75, "volume": null}, {"date": "2023-12-20", "close": 4.75, "volume": null}, {"date": "2023-12-21", "close": 4.87, "volume": 2219.0}, {"date": "2023-12-22", "close": 4.78, "volume": 1040.0}, {"date": "2023-12-26", "close": 4.85, "volume": 714.0}, {"date": "2023-12-27", "close": 4.8, "volume": 2251.0}, {"date": "2023-12-28", "close": 4.8, "volume": null}, {"date": "2023-12-29", "close": 4.69, "volume": 11240.0}, {"date": "2024-01-02", "close": 4.69, "volume": null}, {"date": "2024-01-03", "close": 4.782, "volume": 5255.0}, {"date": "2024-01-04", "close": 4.782, "volume": null}, {"date": "2024-01-05", "close": 4.91, "volume": 638.0}, {"date": "2024-01-08", "close": 4.9801, "volume": 745.0}, {"date": "2024-01-09", "close": 5.065, "volume": 2678.0}, {"date": "2024-01-10", "close": 5.1, "volume": 2128.0}, {"date": "2024-01-11", "close": 5.38, "volume": 8580.0}, {"date": "2024-01-12", "close": 5.5, "volume": 2716.0}, {"date": "2024-01-16", "close": 5.682, "volume": 1770.0}, {"date": "2024-01-17", "close": 5.7781, "volume": 2542.0}, {"date": "2024-01-18", "close": 5.8, "volume": 3609.0}, {"date": "2024-01-19", "close": 5.9065, "volume": 2015.0}, {"date": "2024-01-22", "close": 6.23, "volume": 2733.0}, {"date": "2024-01-23", "close": 6.324, "volume": 1113.0}, {"date": "2024-01-24", "close": 6.255, "volume": 4032.0}, {"date": "2024-01-25", "close": 6.43, "volume": 3139.0}, {"date": "2024-01-26", "close": 6.6, "volume": 2216.0}, {"date": "2024-01-29", "close": 6.585, "volume": 3531.0}, {"date": "2024-01-30", "close": 6.37, "volume": 345.0}, {"date": "2024-01-31", "close": 6.355, "volume": 578.0}, {"date": "2024-02-01", "close": 5.73, "volume": 358.0}, {"date": "2024-02-02", "close": 5.5, "volume": 1138.0}, {"date": "2024-02-05", "close": 5.6098, "volume": 186.0}, {"date": "2024-02-06", "close": 5.6098, "volume": null}, {"date": "2024-02-07", "close": 5.34, "volume": 941.0}, {"date": "2024-02-08", "close": 5.34, "volume": null}, {"date": "2024-02-09", "close": 5.4901, "volume": 277.0}, {"date": "2024-02-12", "close": 5.75, "volume": 1387.0}, {"date": "2024-02-13", "close": 5.38, "volume": 277.0}, {"date": "2024-02-14", "close": 4.75, "volume": 1195.0}, {"date": "2024-02-15", "close": 5.35, "volume": 1274.0}, {"date": "2024-02-16", "close": 5.35, "volume": null}, {"date": "2024-02-20", "close": 5.2, "volume": 4871.0}, {"date": "2024-02-21", "close": 5.1, "volume": 1043.0}, {"date": "2024-02-22", "close": 5.035, "volume": 946.0}, {"date": "2024-02-23", "close": 5.145, "volume": 503.0}, {"date": "2024-02-26", "close": 5.0, "volume": 2070.0}, {"date": "2024-02-27", "close": 5.0, "volume": 556.0}, {"date": "2024-02-28", "close": 5.0, "volume": 590.0}, {"date": "2024-02-29", "close": 5.0, "volume": null}, {"date": "2024-03-01", "close": 5.25, "volume": 1006.0}, {"date": "2024-03-04", "close": 4.7819, "volume": 1561.0}, {"date": "2024-03-05", "close": 4.915, "volume": 3319.0}, {"date": "2024-03-06", "close": 4.915, "volume": null}, {"date": "2024-03-07", "close": 4.66, "volume": 3572.0}, {"date": "2024-03-08", "close": 4.5, "volume": 3609.0}, {"date": "2024-03-11", "close": 4.5, "volume": 9359.0}, {"date": "2024-03-12", "close": 4.35, "volume": 450.0}, {"date": "2024-03-13", "close": 4.73, "volume": 417.0}, {"date": "2024-03-14", "close": 4.73, "volume": 853.0}, {"date": "2024-03-15", "close": 4.42, "volume": 510.0}, {"date": "2024-03-18", "close": 4.42, "volume": null}, {"date": "2024-03-19", "close": 4.59, "volume": 1852.0}, {"date": "2024-03-20", "close": 5.0, "volume": 5750.0}, {"date": "2024-03-21", "close": 5.0, "volume": 1730.0}, {"date": "2024-03-22", "close": 5.06, "volume": 1194.0}, {"date": "2024-03-25", "close": 5.0, "volume": 1479.0}, {"date": "2024-03-26", "close": 5.0, "volume": 291.0}, {"date": "2024-03-27", "close": 5.17, "volume": 1138.0}, {"date": "2024-03-28", "close": 5.29, "volume": 962.0}, {"date": "2024-04-01", "close": 5.25, "volume": 1772.0}, {"date": "2024-04-02", "close": 5.01, "volume": 1488.0}, {"date": "2024-04-03", "close": 4.95, "volume": 1202.0}, {"date": "2024-04-04", "close": 5.18, "volume": 2893.0}, {"date": "2024-04-05", "close": 5.25, "volume": 2370.0}, {"date": "2024-04-08", "close": 5.8, "volume": 13117.0}, {"date": "2024-04-09", "close": 5.6, "volume": 13712.0}, {"date": "2024-04-10", "close": 5.83, "volume": 427397.0}, {"date": "2024-04-11", "close": 5.59, "volume": 27950.0}, {"date": "2024-04-12", "close": 5.21, "volume": 31461.0}, {"date": "2024-04-15", "close": 5.1101, "volume": 15608.0}, {"date": "2024-04-16", "close": 4.9998, "volume": 3773.0}, {"date": "2024-04-17", "close": 5.28, "volume": 44706.0}, {"date": "2024-04-18", "close": 5.36, "volume": 18590.0}, {"date": "2024-04-19", "close": 5.4652, "volume": 27207.0}, {"date": "2024-04-22", "close": 5.98, "volume": 37520.0}, {"date": "2024-04-23", "close": 5.86, "volume": 29759.0}, {"date": "2024-04-24", "close": 5.89, "volume": 19948.0}, {"date": "2024-04-25", "close": 5.92, "volume": 26675.0}, {"date": "2024-04-26", "close": 5.94, "volume": 36375.0}, {"date": "2024-04-29", "close": 6.03, "volume": 151441.0}, {"date": "2024-04-30", "close": 5.8501, "volume": 107491.0}, {"date": "2024-05-01", "close": 5.75, "volume": 31372.0}, {"date": "2024-05-02", "close": 5.885, "volume": 16424.0}, {"date": "2024-05-03", "close": 6.09, "volume": 27118.0}, {"date": "2024-05-06", "close": 6.14, "volume": 70273.0}, {"date": "2024-05-07", "close": 5.98, "volume": 31334.0}, {"date": "2024-05-08", "close": 5.95, "volume": 32614.0}, {"date": "2024-05-09", "close": 5.84, "volume": 35727.0}, {"date": "2024-05-10", "close": 5.84, "volume": 21264.0}, {"date": "2024-05-13", "close": 5.93, "volume": 45855.0}, {"date": "2024-05-14", "close": 5.86, "volume": 41665.0}, {"date": "2024-05-15", "close": 6.0, "volume": 32781.0}, {"date": "2024-05-16", "close": 5.96, "volume": 34160.0}, {"date": "2024-05-17", "close": 6.01, "volume": 23267.0}, {"date": "2024-05-20", "close": 6.8, "volume": 91590.0}, {"date": "2024-05-21", "close": 6.1, "volume": 78180.0}, {"date": "2024-05-22", "close": 6.19, "volume": 39000.0}, {"date": "2024-05-23", "close": 6.0292, "volume": 38219.0}, {"date": "2024-05-24", "close": 6.1086, "volume": 29392.0}, {"date": "2024-05-28", "close": 5.79, "volume": 105312.0}, {"date": "2024-05-29", "close": 5.19, "volume": 139467.0}, {"date": "2024-05-30", "close": 5.94, "volume": 79649.0}, {"date": "2024-05-31", "close": 6.11, "volume": 54436.0}, {"date": "2024-06-03", "close": 6.0, "volume": 28540.0}, {"date": "2024-06-04", "close": 5.92, "volume": 28003.0}, {"date": "2024-06-05", "close": 5.78, "volume": 48424.0}, {"date": "2024-06-06", "close": 5.86, "volume": 31098.0}, {"date": "2024-06-07", "close": 5.83, "volume": 11427.0}, {"date": "2024-06-10", "close": 5.91, "volume": 23916.0}, {"date": "2024-06-11", "close": 5.86, "volume": 25058.0}, {"date": "2024-06-12", "close": 6.2, "volume": 35133.0}, {"date": "2024-06-13", "close": 6.0695, "volume": 28297.0}, {"date": "2024-06-14", "close": 5.96, "volume": 12334.0}, {"date": "2024-06-17", "close": 6.065, "volume": 35977.0}, {"date": "2024-06-18", "close": 6.0493, "volume": 10608.0}, {"date": "2024-06-20", "close": 5.9926, "volume": 34548.0}, {"date": "2024-06-21", "close": 6.14, "volume": 31654.0}, {"date": "2024-06-24", "close": 6.27, "volume": 185284.0}, {"date": "2024-06-25", "close": 6.3, "volume": 44681.0}, {"date": "2024-06-26", "close": 6.08, "volume": 47986.0}, {"date": "2024-06-27", "close": 6.08, "volume": 16584.0}, {"date": "2024-06-28", "close": 6.06, "volume": 49452.0}, {"date": "2024-07-01", "close": 5.96, "volume": 23902.0}, {"date": "2024-07-02", "close": 5.98, "volume": 15068.0}, {"date": "2024-07-03", "close": 5.86, "volume": 20058.0}, {"date": "2024-07-05", "close": 5.825, "volume": 11162.0}, {"date": "2024-07-08", "close": 5.94, "volume": 17293.0}, {"date": "2024-07-09", "close": 5.83, "volume": 17618.0}, {"date": "2024-07-10", "close": 5.847, "volume": 6868.0}, {"date": "2024-07-11", "close": 5.62, "volume": 28142.0}, {"date": "2024-07-12", "close": 5.59, "volume": 14115.0}, {"date": "2024-07-15", "close": 5.48, "volume": 9258.0}, {"date": "2024-07-16", "close": 5.51, "volume": 6549.0}, {"date": "2024-07-17", "close": 5.45, "volume": 19649.0}, {"date": "2024-07-18", "close": 5.42, "volume": 6221.0}, {"date": "2024-07-19", "close": 5.42, "volume": 14772.0}, {"date": "2024-07-22", "close": 5.51, "volume": 10619.0}, {"date": "2024-07-23", "close": 5.46, "volume": 9855.0}, {"date": "2024-07-24", "close": 5.47, "volume": 15812.0}, {"date": "2024-07-25", "close": 5.44, "volume": 16921.0}, {"date": "2024-07-26", "close": 5.52, "volume": 15496.0}, {"date": "2024-07-29", "close": 5.41, "volume": 5274.0}, {"date": "2024-07-30", "close": 5.4591, "volume": 3255.0}, {"date": "2024-07-31", "close": 5.36, "volume": 7756.0}, {"date": "2024-08-01", "close": 5.42, "volume": 25358.0}, {"date": "2024-08-02", "close": 5.0352, "volume": 22986.0}, {"date": "2024-08-05", "close": 4.33, "volume": 48990.0}, {"date": "2024-08-06", "close": 4.63, "volume": 20607.0}, {"date": "2024-08-07", "close": 4.74, "volume": 6194.0}, {"date": "2024-08-08", "close": 4.73, "volume": 6090.0}, {"date": "2024-08-09", "close": 4.61, "volume": 11793.0}, {"date": "2024-08-12", "close": 5.055, "volume": 172212.0}, {"date": "2024-08-13", "close": 4.58, "volume": 24487.0}, {"date": "2024-08-14", "close": 4.675, "volume": 3036.0}, {"date": "2024-08-15", "close": 4.59, "volume": 16443.0}, {"date": "2024-08-16", "close": 4.72, "volume": 106825.0}, {"date": "2024-08-19", "close": 4.6186, "volume": 14686.0}, {"date": "2024-08-20", "close": 4.45, "volume": 12451.0}, {"date": "2024-08-21", "close": 4.295, "volume": 10821.0}, {"date": "2024-08-22", "close": 4.4, "volume": 11905.0}, {"date": "2024-08-23", "close": 4.3, "volume": 41047.0}, {"date": "2024-08-26", "close": 4.4101, "volume": 12486.0}, {"date": "2024-08-27", "close": 4.25, "volume": 24598.0}, {"date": "2024-08-28", "close": 4.23, "volume": 14012.0}, {"date": "2024-08-29", "close": 4.16, "volume": 16252.0}, {"date": "2024-08-30", "close": 4.12, "volume": 15949.0}, {"date": "2024-09-03", "close": 4.03, "volume": 12341.0}, {"date": "2024-09-04", "close": 3.95, "volume": 25413.0}, {"date": "2024-09-05", "close": 4.09, "volume": 4439.0}, {"date": "2024-09-06", "close": 4.02, "volume": 4818.0}, {"date": "2024-09-09", "close": 4.15, "volume": 15025.0}, {"date": "2024-09-10", "close": 4.09, "volume": 5198.0}, {"date": "2024-09-11", "close": 3.94, "volume": 16473.0}, {"date": "2024-09-12", "close": 3.92, "volume": 12940.0}, {"date": "2024-09-13", "close": 3.86, "volume": 10024.0}, {"date": "2024-09-16", "close": 3.9, "volume": 11637.0}, {"date": "2024-09-17", "close": 3.8548, "volume": 11772.0}, {"date": "2024-09-18", "close": 3.65, "volume": 14256.0}, {"date": "2024-09-19", "close": 3.51, "volume": 17329.0}, {"date": "2024-09-20", "close": 3.33, "volume": 11810.0}, {"date": "2024-09-23", "close": 4.3, "volume": 1385614.0}, {"date": "2024-09-24", "close": 4.47, "volume": 264968.0}, {"date": "2024-09-25", "close": 4.4499, "volume": 126934.0}, {"date": "2024-09-26", "close": 4.76, "volume": 102870.0}, {"date": "2024-09-27", "close": 4.9155, "volume": 140839.0}, {"date": "2024-09-30", "close": 4.5, "volume": 141901.0}, {"date": "2024-10-01", "close": 4.38, "volume": 53735.0}, {"date": "2024-10-02", "close": 4.19, "volume": 63140.0}, {"date": "2024-10-03", "close": 4.09, "volume": 31467.0}, {"date": "2024-10-04", "close": 3.91, "volume": 52160.0}, {"date": "2024-10-07", "close": 4.0, "volume": 45439.0}, {"date": "2024-10-08", "close": 4.015, "volume": 18172.0}, {"date": "2024-10-09", "close": 3.76, "volume": 79523.0}, {"date": "2024-10-10", "close": 3.89, "volume": 25693.0}, {"date": "2024-10-11", "close": 3.8, "volume": 40686.0}, {"date": "2024-10-14", "close": 3.92, "volume": 18305.0}, {"date": "2024-10-15", "close": 3.8717, "volume": 17347.0}, {"date": "2024-10-16", "close": 3.79, "volume": 18565.0}, {"date": "2024-10-17", "close": 3.82, "volume": 17191.0}, {"date": "2024-10-18", "close": 3.85, "volume": 23271.0}, {"date": "2024-10-21", "close": 3.77, "volume": 26362.0}, {"date": "2024-10-22", "close": 3.63, "volume": 24764.0}, {"date": "2024-10-23", "close": 3.715, "volume": 23560.0}, {"date": "2024-10-24", "close": 3.74, "volume": 12540.0}, {"date": "2024-10-25", "close": 3.639, "volume": 30495.0}, {"date": "2024-10-28", "close": 3.51, "volume": 74962.0}, {"date": "2024-10-29", "close": 3.519, "volume": 34888.0}, {"date": "2024-10-30", "close": 3.48, "volume": 17751.0}, {"date": "2024-10-31", "close": 3.33, "volume": 19761.0}, {"date": "2024-11-01", "close": 3.3499, "volume": 18103.0}, {"date": "2024-11-04", "close": 3.31, "volume": 36290.0}, {"date": "2024-11-05", "close": 3.33, "volume": 30891.0}, {"date": "2024-11-06", "close": 2.86, "volume": 73240.0}, {"date": "2024-11-07", "close": 2.57, "volume": 58247.0}, {"date": "2024-11-08", "close": 2.68, "volume": 17460.0}, {"date": "2024-11-11", "close": 2.64, "volume": 45235.0}, {"date": "2024-11-12", "close": 2.86, "volume": 29555.0}, {"date": "2024-11-13", "close": 3.0, "volume": 44372.0}, {"date": "2024-11-14", "close": 2.83, "volume": 50320.0}, {"date": "2024-11-15", "close": 2.77, "volume": 48243.0}, {"date": "2024-11-18", "close": 2.62, "volume": 36039.0}, {"date": "2024-11-19", "close": 2.67, "volume": 10856.0}, {"date": "2024-11-20", "close": 2.625, "volume": 18554.0}, {"date": "2024-11-21", "close": 2.73, "volume": 22963.0}, {"date": "2024-11-22", "close": 2.84, "volume": 28409.0}, {"date": "2024-11-25", "close": 2.85, "volume": 13390.0}, {"date": "2024-11-26", "close": 2.79, "volume": 15370.0}, {"date": "2024-11-27", "close": 2.73, "volume": 25512.0}, {"date": "2024-11-29", "close": 2.61, "volume": 6500.0}, {"date": "2024-12-02", "close": 2.65, "volume": 34849.0}, {"date": "2024-12-03", "close": 2.6326, "volume": 10921.0}, {"date": "2024-12-04", "close": 2.57, "volume": 43969.0}, {"date": "2024-12-05", "close": 2.4788, "volume": 28087.0}, {"date": "2024-12-06", "close": 2.343, "volume": 19473.0}, {"date": "2024-12-09", "close": 2.25, "volume": 25303.0}, {"date": "2024-12-10", "close": 2.15, "volume": 31195.0}, {"date": "2024-12-11", "close": 2.3, "volume": 53059.0}, {"date": "2024-12-12", "close": 2.14, "volume": 24616.0}, {"date": "2024-12-13", "close": 2.2, "volume": 11890.0}, {"date": "2024-12-16", "close": 2.23, "volume": 17545.0}, {"date": "2024-12-17", "close": 2.3348, "volume": 15942.0}, {"date": "2024-12-18", "close": 2.13, "volume": 39483.0}, {"date": "2024-12-19", "close": 2.145, "volume": 16072.0}, {"date": "2024-12-20", "close": 2.11, "volume": 39844.0}, {"date": "2024-12-23", "close": 2.11, "volume": 29143.0}, {"date": "2024-12-24", "close": 2.04, "volume": 38876.0}, {"date": "2024-12-26", "close": 2.05, "volume": 22338.0}, {"date": "2024-12-27", "close": 2.05, "volume": 11702.0}, {"date": "2024-12-30", "close": 1.96, "volume": 30650.0}, {"date": "2024-12-31", "close": 2.05, "volume": 44213.0}, {"date": "2025-01-02", "close": 2.2, "volume": 23121.0}, {"date": "2025-01-03", "close": 2.4, "volume": 42330.0}, {"date": "2025-01-06", "close": 2.37, "volume": 119155.0}, {"date": "2025-01-07", "close": 2.3, "volume": 32446.0}, {"date": "2025-01-08", "close": 2.18, "volume": 12846.0}, {"date": "2025-01-10", "close": 2.05, "volume": 20881.0}, {"date": "2025-01-13", "close": 2.03, "volume": 34606.0}, {"date": "2025-01-14", "close": 2.0, "volume": 22290.0}, {"date": "2025-01-15", "close": 2.0, "volume": 31100.0}, {"date": "2025-01-16", "close": 2.24, "volume": 45953.0}, {"date": "2025-01-17", "close": 2.23, "volume": 35422.0}, {"date": "2025-01-21", "close": 2.38, "volume": 26351.0}, {"date": "2025-01-22", "close": 2.37, "volume": 10224.0}, {"date": "2025-01-23", "close": 2.34, "volume": 5467.0}, {"date": "2025-01-24", "close": 2.45, "volume": 30643.0}, {"date": "2025-01-27", "close": 2.43, "volume": 25196.0}, {"date": "2025-01-28", "close": 2.5, "volume": 51460.0}, {"date": "2025-01-29", "close": 2.68, "volume": 55383.0}, {"date": "2025-01-30", "close": 2.69, "volume": 68087.0}, {"date": "2025-01-31", "close": 2.72, "volume": 52645.0}, {"date": "2025-02-03", "close": 2.98, "volume": 1058960.0}, {"date": "2025-02-04", "close": 3.47, "volume": 309653.0}, {"date": "2025-02-05", "close": 3.65, "volume": 311932.0}, {"date": "2025-02-06", "close": 4.06, "volume": 472164.0}, {"date": "2025-02-07", "close": 4.62, "volume": 730369.0}, {"date": "2025-02-10", "close": 6.39, "volume": 1480226.0}, {"date": "2025-02-11", "close": 5.5, "volume": 855014.0}, {"date": "2025-02-12", "close": 5.09, "volume": 328376.0}, {"date": "2025-02-13", "close": 5.79, "volume": 324236.0}, {"date": "2025-02-14", "close": 5.52, "volume": 268966.0}, {"date": "2025-02-18", "close": 4.57, "volume": 581343.0}, {"date": "2025-02-19", "close": 3.975, "volume": 434280.0}, {"date": "2025-02-20", "close": 4.4, "volume": 360495.0}, {"date": "2025-02-21", "close": 4.35, "volume": 208869.0}, {"date": "2025-02-24", "close": 4.33, "volume": 187663.0}, {"date": "2025-02-25", "close": 3.99, "volume": 129616.0}, {"date": "2025-02-26", "close": 3.75, "volume": 201522.0}, {"date": "2025-02-27", "close": 3.78, "volume": 139416.0}, {"date": "2025-02-28", "close": 3.55, "volume": 154341.0}, {"date": "2025-03-03", "close": 3.24, "volume": 209290.0}, {"date": "2025-03-04", "close": 3.33, "volume": 173859.0}, {"date": "2025-03-05", "close": 3.6, "volume": 162242.0}, {"date": "2025-03-06", "close": 3.6, "volume": 136057.0}, {"date": "2025-03-07", "close": 3.69, "volume": 72458.0}, {"date": "2025-03-10", "close": 4.49, "volume": 626144.0}, {"date": "2025-03-11", "close": 4.13, "volume": 230943.0}, {"date": "2025-03-12", "close": 4.35, "volume": 189159.0}, {"date": "2025-03-13", "close": 4.92, "volume": 235406.0}, {"date": "2025-03-14", "close": 4.67, "volume": 198940.0}, {"date": "2025-03-17", "close": 4.5, "volume": 129765.0}, {"date": "2025-03-18", "close": 4.35, "volume": 111783.0}, {"date": "2025-03-19", "close": 4.43, "volume": 63231.0}, {"date": "2025-03-20", "close": 4.45, "volume": 49182.0}, {"date": "2025-03-21", "close": 3.22, "volume": 655042.0}, {"date": "2025-03-24", "close": 3.04, "volume": 441548.0}, {"date": "2025-03-25", "close": 2.81, "volume": 439139.0}, {"date": "2025-03-26", "close": 2.71, "volume": 333490.0}, {"date": "2025-03-27", "close": 2.57, "volume": 204320.0}, {"date": "2025-03-28", "close": 2.45, "volume": 297205.0}, {"date": "2025-03-31", "close": 2.43, "volume": 246134.0}, {"date": "2025-04-01", "close": 2.38, "volume": 172686.0}, {"date": "2025-04-02", "close": 2.46, "volume": 217335.0}, {"date": "2025-04-03", "close": 2.4, "volume": 109248.0}, {"date": "2025-04-04", "close": 2.29, "volume": 103472.0}, {"date": "2025-04-07", "close": 2.35, "volume": 127260.0}, {"date": "2025-04-08", "close": 2.39, "volume": 138473.0}, {"date": "2025-04-09", "close": 2.49, "volume": 680991.0}, {"date": "2025-04-10", "close": 2.38, "volume": 95604.0}, {"date": "2025-04-11", "close": 2.39, "volume": 87999.0}, {"date": "2025-04-14", "close": 2.36, "volume": 75891.0}, {"date": "2025-04-15", "close": 2.28, "volume": 136857.0}, {"date": "2025-04-16", "close": 2.28, "volume": 41051.0}, {"date": "2025-04-17", "close": 2.3, "volume": 69395.0}, {"date": "2025-04-21", "close": 2.16, "volume": 71786.0}, {"date": "2025-04-22", "close": 2.14, "volume": 71750.0}, {"date": "2025-04-23", "close": 2.15, "volume": 182419.0}, {"date": "2025-04-24", "close": 2.23, "volume": 97638.0}, {"date": "2025-04-25", "close": 2.23, "volume": 110215.0}, {"date": "2025-04-28", "close": 2.24, "volume": 159969.0}, {"date": "2025-04-29", "close": 2.19, "volume": 592736.0}, {"date": "2025-04-30", "close": 2.1, "volume": 149998.0}, {"date": "2025-05-01", "close": 2.125, "volume": 87232.0}, {"date": "2025-05-02", "close": 2.13, "volume": 102183.0}, {"date": "2025-05-05", "close": 2.23, "volume": 125855.0}, {"date": "2025-05-06", "close": 2.06, "volume": 172272.0}, {"date": "2025-05-07", "close": 2.05, "volume": 147987.0}, {"date": "2025-05-08", "close": 2.06, "volume": 122008.0}, {"date": "2025-05-09", "close": 2.03, "volume": 91200.0}, {"date": "2025-05-12", "close": 2.08, "volume": 88465.0}, {"date": "2025-05-13", "close": 1.99, "volume": 140470.0}, {"date": "2025-05-14", "close": 2.03, "volume": 145036.0}, {"date": "2025-05-15", "close": 2.01, "volume": 113221.0}, {"date": "2025-05-16", "close": 1.83, "volume": 246934.0}, {"date": "2025-05-19", "close": 1.82, "volume": 45263.0}, {"date": "2025-05-20", "close": 1.87, "volume": 228584.0}, {"date": "2025-05-21", "close": 1.73, "volume": 135974.0}, {"date": "2025-05-22", "close": 1.76, "volume": 54658.0}, {"date": "2025-05-23", "close": 1.76, "volume": 45122.0}, {"date": "2025-05-27", "close": 1.59, "volume": 252684.0}, {"date": "2025-05-28", "close": 1.59, "volume": 138650.0}, {"date": "2025-05-29", "close": 1.55, "volume": 96727.0}, {"date": "2025-05-30", "close": 1.51, "volume": 140991.0}, {"date": "2025-06-02", "close": 1.51, "volume": 57298.0}, {"date": "2025-06-03", "close": 1.53, "volume": 3820272.0}, {"date": "2025-06-04", "close": 1.44, "volume": 585227.0}, {"date": "2025-06-05", "close": 1.33, "volume": 483506.0}, {"date": "2025-06-06", "close": 1.35, "volume": 279455.0}, {"date": "2025-06-09", "close": 1.35, "volume": 194751.0}, {"date": "2025-06-10", "close": 1.33, "volume": 144145.0}, {"date": "2025-06-11", "close": 1.43, "volume": 333479.0}, {"date": "2025-06-12", "close": 1.46, "volume": 203798.0}, {"date": "2025-06-13", "close": 1.415, "volume": 73211.0}, {"date": "2025-06-16", "close": 1.86, "volume": 4283006.0}, {"date": "2025-06-17", "close": 1.77, "volume": 718199.0}, {"date": "2025-06-18", "close": 1.82, "volume": 417005.0}, {"date": "2025-06-20", "close": 1.77, "volume": 454148.0}, {"date": "2025-06-23", "close": 1.8, "volume": 143128.0}, {"date": "2025-06-24", "close": 1.79, "volume": 220639.0}, {"date": "2025-06-25", "close": 1.7, "volume": 162105.0}, {"date": "2025-06-26", "close": 1.62, "volume": 176168.0}, {"date": "2025-06-27", "close": 1.59, "volume": 111946.0}, {"date": "2025-06-30", "close": 1.52, "volume": 323381.0}, {"date": "2025-07-01", "close": 1.53, "volume": 371134.0}, {"date": "2025-07-02", "close": 1.51, "volume": 100859.0}, {"date": "2025-07-03", "close": 1.48, "volume": 93081.0}, {"date": "2025-07-07", "close": 1.5, "volume": 215715.0}, {"date": "2025-07-08", "close": 1.5, "volume": 138604.0}, {"date": "2025-07-09", "close": 1.52, "volume": 60791.0}, {"date": "2025-07-10", "close": 1.49, "volume": 95132.0}, {"date": "2025-07-11", "close": 1.52, "volume": 141510.0}, {"date": "2025-07-14", "close": 1.5, "volume": 99241.0}, {"date": "2025-07-15", "close": 1.5, "volume": 101668.0}, {"date": "2025-07-16", "close": 1.41, "volume": 823149.0}, {"date": "2025-07-17", "close": 1.39, "volume": 230869.0}, {"date": "2025-07-18", "close": 1.41, "volume": 138504.0}, {"date": "2025-07-21", "close": 1.42, "volume": 416866.0}, {"date": "2025-07-22", "close": 1.47, "volume": 300661.0}, {"date": "2025-07-23", "close": 1.51, "volume": 118922.0}, {"date": "2025-07-24", "close": 1.435, "volume": 75357.0}, {"date": "2025-07-25", "close": 1.41, "volume": 98611.0}, {"date": "2025-07-28", "close": 1.38, "volume": 95790.0}, {"date": "2025-07-29", "close": 1.38, "volume": 276864.0}, {"date": "2025-07-30", "close": 1.31, "volume": 170273.0}, {"date": "2025-07-31", "close": 1.33, "volume": 319787.0}, {"date": "2025-08-01", "close": 1.3, "volume": 60375.0}, {"date": "2025-08-04", "close": 1.32, "volume": 71838.0}, {"date": "2025-08-05", "close": 1.29, "volume": 84657.0}, {"date": "2025-08-06", "close": 1.31, "volume": 95365.0}, {"date": "2025-08-07", "close": 1.31, "volume": 137720.0}, {"date": "2025-08-08", "close": 1.36, "volume": 118882.0}, {"date": "2025-08-11", "close": 1.49, "volume": 390324.0}, {"date": "2025-08-12", "close": 1.56, "volume": 209762.0}, {"date": "2025-08-13", "close": 1.65, "volume": 406642.0}, {"date": "2025-08-14", "close": 1.85, "volume": 591076.0}, {"date": "2025-08-15", "close": 1.9, "volume": 495576.0}, {"date": "2025-08-18", "close": 2.25, "volume": 1595676.0}, {"date": "2025-08-19", "close": 2.27, "volume": 1050684.0}, {"date": "2025-08-20", "close": 2.14, "volume": 650105.0}, {"date": "2025-08-21", "close": 2.35, "volume": 582229.0}, {"date": "2025-08-22", "close": 2.23, "volume": 531528.0}, {"date": "2025-08-25", "close": 2.48, "volume": 1226626.0}, {"date": "2025-08-26", "close": 2.23, "volume": 1068291.0}, {"date": "2025-08-27", "close": 2.1, "volume": 460973.0}, {"date": "2025-08-28", "close": 2.09, "volume": 324371.0}, {"date": "2025-08-29", "close": 1.98, "volume": 675689.0}, {"date": "2025-09-02", "close": 1.88, "volume": 379059.0}, {"date": "2025-09-03", "close": 1.81, "volume": 286577.0}, {"date": "2025-09-04", "close": 1.81, "volume": 261236.0}, {"date": "2025-09-05", "close": 2.02, "volume": 513426.0}, {"date": "2025-09-08", "close": 1.92, "volume": 242677.0}, {"date": "2025-09-09", "close": 1.84, "volume": 214019.0}, {"date": "2025-09-10", "close": 1.87, "volume": 167598.0}, {"date": "2025-09-11", "close": 1.85, "volume": 172618.0}, {"date": "2025-09-12", "close": 1.85, "volume": 209130.0}, {"date": "2025-09-15", "close": 1.77, "volume": 199969.0}, {"date": "2025-09-16", "close": 1.83, "volume": 207585.0}, {"date": "2025-09-17", "close": 1.77, "volume": 181280.0}, {"date": "2025-09-18", "close": 1.8, "volume": 186085.0}, {"date": "2025-09-19", "close": 1.75, "volume": 162210.0}, {"date": "2025-09-22", "close": 1.585, "volume": 376223.0}, {"date": "2025-09-23", "close": 1.63, "volume": 182043.0}, {"date": "2025-09-24", "close": 1.67, "volume": 151287.0}, {"date": "2025-09-25", "close": 1.64, "volume": 110132.0}, {"date": "2025-09-26", "close": 1.61, "volume": 233918.0}, {"date": "2025-09-29", "close": 1.58, "volume": 354366.0}, {"date": "2025-09-30", "close": 1.53, "volume": 165240.0}, {"date": "2025-10-01", "close": 1.57, "volume": 358422.0}, {"date": "2025-10-02", "close": 1.68, "volume": 251809.0}, {"date": "2025-10-03", "close": 1.61, "volume": 434511.0}, {"date": "2025-10-06", "close": 1.82, "volume": 516411.0}, {"date": "2025-10-07", "close": 1.93, "volume": 370028.0}, {"date": "2025-10-08", "close": 2.16, "volume": 748813.0}, {"date": "2025-10-09", "close": 2.05, "volume": 301566.0}, {"date": "2025-10-10", "close": 1.95, "volume": 392815.0}, {"date": "2025-10-13", "close": 2.04, "volume": 222959.0}, {"date": "2025-10-14", "close": 2.08, "volume": 279644.0}, {"date": "2025-10-15", "close": 2.15, "volume": 975863.0}, {"date": "2025-10-16", "close": 1.85, "volume": 740223.0}, {"date": "2025-10-17", "close": 1.88, "volume": 226555.0}, {"date": "2025-10-20", "close": 1.92, "volume": 228955.0}, {"date": "2025-10-21", "close": 1.92, "volume": 644043.0}, {"date": "2025-10-22", "close": 1.73, "volume": 276426.0}, {"date": "2025-10-23", "close": 1.81, "volume": 516119.0}, {"date": "2025-10-24", "close": 1.76, "volume": 253858.0}, {"date": "2025-10-27", "close": 1.71, "volume": 234015.0}, {"date": "2025-10-28", "close": 1.69, "volume": 123517.0}, {"date": "2025-10-29", "close": 1.6, "volume": 250281.0}, {"date": "2025-10-30", "close": 1.62, "volume": 114467.0}, {"date": "2025-10-31", "close": 1.61, "volume": 168706.0}, {"date": "2025-11-03", "close": 1.59, "volume": 118701.0}, {"date": "2025-11-04", "close": 1.58, "volume": 161397.0}, {"date": "2025-11-05", "close": 1.64, "volume": 98961.0}, {"date": "2025-11-06", "close": 1.7, "volume": 121330.0}, {"date": "2025-11-07", "close": 1.57, "volume": 133429.0}, {"date": "2025-11-10", "close": 1.62, "volume": 106695.0}, {"date": "2025-11-11", "close": 1.6, "volume": 67899.0}, {"date": "2025-11-12", "close": 1.603, "volume": 73484.0}, {"date": "2025-11-13", "close": 1.59, "volume": 151006.0}, {"date": "2025-11-14", "close": 1.65, "volume": 69083.0}, {"date": "2025-11-17", "close": 1.57, "volume": 1528339.0}, {"date": "2025-11-18", "close": 1.72, "volume": 401388.0}, {"date": "2025-11-19", "close": 1.62, "volume": 1158185.0}, {"date": "2025-11-20", "close": 1.64, "volume": 364344.0}, {"date": "2025-11-21", "close": 1.73, "volume": 1067675.0}, {"date": "2025-11-24", "close": 1.63, "volume": 354321.0}, {"date": "2025-11-25", "close": 1.56, "volume": 373602.0}, {"date": "2025-11-26", "close": 1.63, "volume": 259672.0}, {"date": "2025-11-28", "close": 1.61, "volume": 439696.0}, {"date": "2025-12-01", "close": 1.58, "volume": 309151.0}, {"date": "2025-12-02", "close": 1.515, "volume": 221204.0}, {"date": "2025-12-03", "close": 1.63, "volume": 340627.0}, {"date": "2025-12-04", "close": 1.67, "volume": 236795.0}, {"date": "2025-12-05", "close": 1.59, "volume": 234159.0}, {"date": "2025-12-08", "close": 1.59, "volume": 201435.0}, {"date": "2025-12-09", "close": 1.62, "volume": 416855.0}, {"date": "2025-12-10", "close": 1.64, "volume": 807278.0}, {"date": "2025-12-11", "close": 1.59, "volume": 721653.0}, {"date": "2025-12-12", "close": 1.57, "volume": 514102.0}, {"date": "2025-12-15", "close": 1.56, "volume": 367469.0}, {"date": "2025-12-16", "close": 1.44, "volume": 625883.0}, {"date": "2025-12-17", "close": 1.45, "volume": 510635.0}, {"date": "2025-12-18", "close": 1.41, "volume": 193857.0}, {"date": "2025-12-19", "close": 1.63, "volume": 2171570.0}, {"date": "2025-12-22", "close": 1.7, "volume": 4549210.0}, {"date": "2025-12-23", "close": 1.92, "volume": 7865175.0}, {"date": "2025-12-24", "close": 2.0, "volume": 1567196.0}, {"date": "2025-12-26", "close": 1.91, "volume": 6666935.0}, {"date": "2025-12-29", "close": 1.74, "volume": 2549028.0}, {"date": "2025-12-30", "close": 1.65, "volume": 1485473.0}, {"date": "2025-12-31", "close": 1.81, "volume": 1807509.0}, {"date": "2026-01-02", "close": 1.94, "volume": 1455717.0}, {"date": "2026-01-05", "close": 1.67, "volume": 2646659.0}, {"date": "2026-01-06", "close": 1.68, "volume": 1281694.0}, {"date": "2026-01-07", "close": 1.52, "volume": 2191055.0}, {"date": "2026-01-08", "close": 1.55, "volume": 1145568.0}, {"date": "2026-01-09", "close": 1.51, "volume": 1501484.0}, {"date": "2026-01-12", "close": 1.59, "volume": 1767861.0}, {"date": "2026-01-13", "close": 1.5, "volume": 1299170.0}, {"date": "2026-01-14", "close": 1.5, "volume": 2009885.0}, {"date": "2026-01-15", "close": 1.63, "volume": 2563841.0}, {"date": "2026-01-16", "close": 1.61, "volume": 1676354.0}, {"date": "2026-01-20", "close": 1.52, "volume": 1864040.0}, {"date": "2026-01-21", "close": 1.52, "volume": 1535017.0}, {"date": "2026-01-22", "close": 1.85, "volume": 5899109.0}, {"date": "2026-01-23", "close": 1.77, "volume": 6829256.0}, {"date": "2026-01-26", "close": 1.6, "volume": 2188285.0}, {"date": "2026-01-27", "close": 1.83, "volume": 3729219.0}, {"date": "2026-01-28", "close": 1.77, "volume": 2608074.0}, {"date": "2026-01-29", "close": 1.77, "volume": 2486647.0}, {"date": "2026-01-30", "close": 1.67, "volume": 2098866.0}, {"date": "2026-02-02", "close": 1.55, "volume": 2809301.0}, {"date": "2026-02-03", "close": 1.72, "volume": 3803860.0}, {"date": "2026-02-04", "close": 1.57, "volume": 6434514.0}, {"date": "2026-02-05", "close": 1.425, "volume": 2734399.0}, {"date": "2026-02-06", "close": 1.48, "volume": 2381106.0}, {"date": "2026-02-09", "close": 1.4, "volume": 1661315.0}, {"date": "2026-02-10", "close": 1.35, "volume": 1572948.0}, {"date": "2026-02-11", "close": 1.32, "volume": 1627192.0}, {"date": "2026-02-12", "close": 1.22, "volume": 2539148.0}, {"date": "2026-02-13", "close": 1.13, "volume": 1581681.0}, {"date": "2026-02-17", "close": 1.05, "volume": 1851658.0}, {"date": "2026-02-18", "close": 1.08, "volume": 599343.0}, {"date": "2026-02-19", "close": 0.97, "volume": 1574507.0}, {"date": "2026-02-20", "close": 0.8831, "volume": 1414524.0}, {"date": "2026-02-23", "close": 0.7964, "volume": 1861477.0}, {"date": "2026-02-24", "close": 0.7638, "volume": 948144.0}, {"date": "2026-02-25", "close": 0.8, "volume": 588689.0}, {"date": "2026-02-26", "close": 0.8274, "volume": 470278.0}, {"date": "2026-02-27", "close": 0.7773, "volume": 570042.0}, {"date": "2026-03-02", "close": 0.8439, "volume": 829135.0}, {"date": "2026-03-03", "close": 0.76, "volume": 1157211.0}, {"date": "2026-03-04", "close": 0.802, "volume": 674859.0}, {"date": "2026-03-05", "close": 0.7359, "volume": 1089754.0}, {"date": "2026-03-06", "close": 0.7, "volume": 881668.0}, {"date": "2026-03-09", "close": 0.71, "volume": 488129.0}, {"date": "2026-03-10", "close": 0.71, "volume": 983096.0}, {"date": "2026-03-11", "close": 0.7102, "volume": 361994.0}, {"date": "2026-03-12", "close": 0.6754, "volume": 989797.0}, {"date": "2026-03-13", "close": 0.6909, "volume": 425211.0}, {"date": "2026-03-16", "close": 0.684, "volume": 303419.0}, {"date": "2026-03-17", "close": 0.6971, "volume": 171219.0}, {"date": "2026-03-18", "close": 0.6655, "volume": 343363.0}, {"date": "2026-03-19", "close": 0.646, "volume": 398489.0}, {"date": "2026-03-20", "close": 0.5903, "volume": 722653.0}, {"date": "2026-03-23", "close": 0.641, "volume": 503914.0}, {"date": "2026-03-24", "close": 0.5952, "volume": 436270.0}, {"date": "2026-03-25", "close": 0.6394, "volume": 749495.0}, {"date": "2026-03-26", "close": 0.6, "volume": 409026.0}, {"date": "2026-03-27", "close": 0.5501, "volume": 622304.0}, {"date": "2026-03-30", "close": 0.5025, "volume": 724257.0}, {"date": "2026-03-31", "close": 0.5354, "volume": 731597.0}, {"date": "2026-04-01", "close": 0.5629, "volume": 467864.0}, {"date": "2026-04-02", "close": 0.611, "volume": 394618.0}, {"date": "2026-04-06", "close": 0.613, "volume": 790815.0}, {"date": "2026-04-07", "close": 0.593, "volume": 351805.0}, {"date": "2026-04-08", "close": 0.605, "volume": 407630.0}, {"date": "2026-04-09", "close": 0.57, "volume": 300113.0}, {"date": "2026-04-10", "close": 0.59, "volume": 659287.0}, {"date": "2026-04-13", "close": 0.6575, "volume": 710556.0}, {"date": "2026-04-14", "close": 0.62, "volume": 428083.0}, {"date": "2026-04-15", "close": 0.715, "volume": 1551965.0}, {"date": "2026-04-16", "close": 0.691, "volume": 753469.0}, {"date": "2026-04-17", "close": 0.6562, "volume": 757839.0}, {"date": "2026-04-20", "close": 0.6195, "volume": 509480.0}, {"date": "2026-04-21", "close": 0.6271, "volume": 454588.0}, {"date": "2026-04-22", "close": 0.631, "volume": 262040.0}, {"date": "2026-04-23", "close": 0.6477, "volume": 195811.0}, {"date": "2026-04-24", "close": 0.6798, "volume": 412016.0}, {"date": "2026-04-27", "close": 0.6647, "volume": 436778.0}, {"date": "2026-04-28", "close": 0.64, "volume": 268533.0}, {"date": "2026-04-29", "close": 0.579, "volume": 591009.0}, {"date": "2026-04-30", "close": 0.561, "volume": 987153.0}, {"date": "2026-05-01", "close": 0.6149, "volume": 389403.0}, {"date": "2026-05-04", "close": 0.59, "volume": 538841.0}, {"date": "2026-05-05", "close": 0.629, "volume": 392931.0}, {"date": "2026-05-06", "close": 0.676, "volume": 234192.0}, {"date": "2026-05-07", "close": 0.64, "volume": 490051.0}, {"date": "2026-05-08", "close": 0.6776, "volume": 339118.0}, {"date": "2026-05-11", "close": 0.6504, "volume": 475813.0}, {"date": "2026-05-12", "close": 0.6077, "volume": 405846.0}, {"date": "2026-05-13", "close": 0.645, "volume": 363396.0}, {"date": "2026-05-14", "close": 0.67, "volume": 507455.0}, {"date": "2026-05-15", "close": 0.6758, "volume": 296937.0}, {"date": "2026-05-18", "close": 0.611, "volume": 367597.0}, {"date": "2026-05-19", "close": 0.625, "volume": 330400.0}, {"date": "2026-05-20", "close": 0.7089, "volume": 1242059.0}, {"date": "2026-05-21", "close": 0.655, "volume": 823971.0}, {"date": "2026-05-22", "close": 0.7152, "volume": 1450971.0}, {"date": "2026-05-26", "close": 0.7835, "volume": 1302056.0}, {"date": "2026-05-27", "close": 1.04, "volume": 12915180.0}, {"date": "2026-05-28", "close": 1.04, "volume": 7035333.0}, {"date": "2026-05-29", "close": 0.8645, "volume": 2431276.0}, {"date": "2026-06-01", "close": 1.53, "volume": 23653210.0}, {"date": "2026-06-02", "close": 1.44, "volume": 6188156.0}, {"date": "2026-06-03", "close": 1.12, "volume": 3969216.0}, {"date": "2026-06-04", "close": 1.04, "volume": 2972305.0}, {"date": "2026-06-05", "close": 0.9214, "volume": 1920013.0}, {"date": "2026-06-08", "close": 0.9199, "volume": 1191552.0}, {"date": "2026-06-09", "close": 0.86, "volume": 1242859.0}, {"date": "2026-06-10", "close": 0.81, "volume": 1113765.0}, {"date": "2026-06-11", "close": 0.9311, "volume": 981701.0}, {"date": "2026-06-12", "close": 0.9025, "volume": 1149925.0}, {"date": "2026-06-15", "close": 0.9446, "volume": 765537.0}, {"date": "2026-06-16", "close": 0.8827, "volume": 509324.0}, {"date": "2026-06-17", "close": 0.875, "volume": 272510.0}, {"date": "2026-06-18", "close": 0.84, "volume": 19618980.0}, {"date": "2026-06-22", "close": 0.8154, "volume": 666153.0}, {"date": "2026-06-23", "close": 0.785, "volume": 577878.0}, {"date": "2026-06-24", "close": 0.7445, "volume": 884270.0}, {"date": "2026-06-25", "close": 0.7301, "volume": 34057350.0}, {"date": "2026-06-26", "close": 0.72, "volume": 59494410.0}, {"date": "2026-06-29", "close": 0.7446, "volume": 3341594.0}, {"date": "2026-06-30", "close": 0.69, "volume": 2964053.0}, {"date": "2026-07-01", "close": 0.7157, "volume": 1062147.0}, {"date": "2026-07-02", "close": 0.66, "volume": 1478228.0}, {"date": "2026-07-06", "close": 0.6473, "volume": 814869.0}, {"date": "2026-07-07", "close": 0.6582, "volume": 1096653.0}, {"date": "2026-07-08", "close": 0.675, "volume": 551619.0}, {"date": "2026-07-09", "close": 0.682, "volume": 426482.0}, {"date": "2026-07-10", "close": 0.6724, "volume": 299606.0}, {"date": "2026-07-13", "close": 0.621, "volume": 310137.0}, {"date": "2026-07-14", "close": 0.5991, "volume": 622623.0}, {"date": "2026-07-15", "close": 0.5822, "volume": 351665.0}, {"date": "2026-07-16", "close": 0.5994, "volume": 497580.0}, {"date": "2026-07-17", "close": 0.5823, "volume": 236211.0}, {"date": "2026-07-20", "close": 0.5558, "volume": 339597.0}, {"date": "2026-07-21", "close": 0.5327, "volume": 391816.0}, {"date": "2026-07-22", "close": 0.54, "volume": 181630.0}, {"date": "2026-07-23", "close": 0.5063, "volume": 508186.0}, {"date": "2026-07-24", "close": 0.5182, "volume": 214890.0}, {"date": "2026-07-27", "close": 0.477, "volume": 512389.0}, {"date": "2026-07-28", "close": 0.431, "volume": 625078.0}, {"date": "2026-07-29", "close": 0.4634, "volume": 713133.0}, {"date": "2026-07-30", "close": 0.505, "volume": 472147.0}, {"date": "2026-07-31", "close": 0.5029, "volume": 261574.0}, {"date": "2026-08-03", "close": 0.52, "volume": 262255.0}, {"date": "2026-08-04", "close": 0.53, "volume": 2678315.0}, {"date": "2026-08-05", "close": 0.5049, "volume": 598544.0}, {"date": "2026-08-06", "close": 0.47, "volume": 560615.0}, {"date": "2026-08-07", "close": 0.4936, "volume": 411034.0}, {"date": "2026-08-10", "close": 0.4618, "volume": 742131.0}, {"date": "2026-08-11", "close": 0.4512, "volume": 338183.0}, {"date": "2026-08-12", "close": 0.4402, "volume": 328539.0}, {"date": "2026-08-13", "close": 0.4485, "volume": 531610.0}, {"date": "2026-08-14", "close": 0.4504, "volume": 270705.0}, {"date": "2026-08-17", "close": 0.4574, "volume": 352123.0}, {"date": "2026-08-18", "close": 0.4698, "volume": 2427416.0}, {"date": "2026-08-19", "close": 0.4639, "volume": 831529.0}, {"date": "2026-08-20", "close": 0.474, "volume": 1712443.0}, {"date": "2026-08-21", "close": 0.4697, "volume": 1351277.0}, {"date": "2026-08-24", "close": 0.4445, "volume": 721508.0}, {"date": "2026-08-25", "close": 0.441, "volume": 381686.0}, {"date": "2026-08-26", "close": 0.445, "volume": 426439.0}, {"date": "2026-08-27", "close": 0.448, "volume": 391939.0}, {"date": "2026-08-28", "close": 0.4322, "volume": 532672.0}, {"date": "2026-08-31", "close": 0.4393, "volume": 757521.0}, {"date": "2026-09-01", "close": 0.4177, "volume": 612483.0}, {"date": "2026-09-02", "close": 0.4046, "volume": 324211.0}, {"date": "2026-09-03", "close": 0.3999, "volume": 9649328.0}, {"date": "2026-09-04", "close": 0.3797, "volume": 666561.0}, {"date": "2026-09-08", "close": 0.3785, "volume": 743258.0}, {"date": "2026-09-09", "close": 0.374, "volume": 2101745.0}, {"date": "2026-09-10", "close": 0.3506, "volume": 385034.0}, {"date": "2026-09-11", "close": 0.3355, "volume": 382333.0}, {"date": "2026-09-14", "close": 0.3112, "volume": 589450.0}, {"date": "2026-09-15", "close": 0.2661, "volume": 1156140.0}, {"date": "2026-09-16", "close": 0.2637, "volume": 735779.0}, {"date": "2026-09-17", "close": 0.2735, "volume": 258651.0}, {"date": "2026-09-18", "close": 0.287, "volume": 549428.0}, {"date": "2026-09-21", "close": 0.2905, "volume": 641644.0}, {"date": "2026-09-22", "close": 0.2716, "volume": 4749152.0}], "refreshing": true}