{"ticker": "POET", "overview": {"name": "POET Technologies Inc. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "POET", "has_prices": true, "as_of": "2026-07-24", "last": 6.89, "prev_close": 7.6, "change": -0.71, "change_pct": -0.09342105263157895, "session_volume": 13706120.0, "vwap_5": 7.616717487865651, "vwap_20": 8.568362178023284, "vwap_60": 12.360622245063503, "vwap_250": 10.01556948394962, "high_52w": 20.57, "low_52w": 4.17, "avg_volume_20": 14012148.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000932540-26-000015", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Group ONE Trading LLC", "who_key": "GROUP ONE TRADING 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": "GROUP ONE TRADING LLC moves to a 0.7% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/932540/0000932540-26-000015-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0001446580-26-000100", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "POET Technologies Inc.", "who_key": "POET TECHNOLOGIES INC.", "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": "POET TECHNOLOGIES INC. takes a 5.7% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1437424/0001446580-26-000100-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-097128", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 9.99% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-097128-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000932540-26-000009", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Group ONE Trading LLC", "who_key": "GROUP ONE TRADING LLC", "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": "GROUP ONE TRADING LLC takes a 5.5% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/932540/0000932540-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001595888-26-000102", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, 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": "JANE STREET GROUP, LLC moves to a 5.5% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000102-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-081954", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "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": "Citadel Securities GP LLC takes a 5.8% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-081954-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001595888-26-000061", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "JANE STREET GROUP, LLC takes a 6.8% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000061-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-15", "mins": 202550}, {"id": "13DG-0001104659-26-064485", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 11% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-064485-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242870}, {"id": "13DG-0001104659-26-062619", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 9.99% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-062619-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002048490-26-000015", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Marex Securities Products Inc.", "who_key": "Marex Securities Products Inc.", "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": "Marex Securities Products Inc. takes a 6% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/2048490/0002048490-26-000015-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-14", "mins": 248630}], "recent_buys": [], "institutional": [{"id": "13DG-0000932540-26-000015", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Group ONE Trading LLC", "who_key": "GROUP ONE TRADING 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": "GROUP ONE TRADING LLC moves to a 0.7% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/932540/0000932540-26-000015-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0001446580-26-000100", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "POET Technologies Inc.", "who_key": "POET TECHNOLOGIES INC.", "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": "POET TECHNOLOGIES INC. takes a 5.7% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1437424/0001446580-26-000100-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-097128", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 9.99% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-097128-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000932540-26-000009", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Group ONE Trading LLC", "who_key": "GROUP ONE TRADING LLC", "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": "GROUP ONE TRADING LLC takes a 5.5% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/932540/0000932540-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001595888-26-000102", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, 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": "JANE STREET GROUP, LLC moves to a 5.5% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000102-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-081954", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "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": "Citadel Securities GP LLC takes a 5.8% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-081954-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001595888-26-000061", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "JANE STREET GROUP, LLC takes a 6.8% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000061-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-15", "mins": 202550}, {"id": "13DG-0001104659-26-064485", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 11% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-064485-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242870}, {"id": "13DG-0002048490-26-000015", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Marex Securities Products Inc.", "who_key": "Marex Securities Products Inc.", "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": "Marex Securities Products Inc. takes a 6% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/2048490/0002048490-26-000015-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001104659-26-062619", "src": "13DG", "ticker": "POET", "cik": "1437424", "company": "POET TECHNOLOGIES INC.", "company_raw": "POET TECHNOLOGIES INC.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "MMCAP International Inc. SPC moves to a 9.99% passive stake in POET", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-062619-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "POET Technologies Inc. - Common Shares", "new_value": "POET TECHNOLOGIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001437424", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001437424", "applied": 1, "detected_at": "2026-10-27T02:34:10.542615"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "POET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.2, "volume": 13866.0}, {"date": "2021-07-28", "close": 8.3, "volume": 18102.0}, {"date": "2021-07-29", "close": 8.54, "volume": 20600.0}, {"date": "2021-07-30", "close": 9.16, "volume": 19921.0}, {"date": "2021-08-02", "close": 9.16, "volume": 44039.0}, {"date": "2021-08-03", "close": 8.9105, "volume": 28778.0}, {"date": "2021-08-04", "close": 8.737, "volume": 19339.0}, {"date": "2021-08-05", "close": 8.6426, "volume": 8761.0}, {"date": "2021-08-06", "close": 8.685, "volume": 5664.0}, {"date": "2021-08-09", "close": 8.6785, "volume": 8728.0}, {"date": "2021-08-10", "close": 8.9, "volume": 27010.0}, {"date": "2021-08-11", "close": 9.172, "volume": 8894.0}, {"date": "2021-08-12", "close": 8.701, "volume": 15158.0}, {"date": "2021-08-13", "close": 8.75, "volume": 5899.0}, {"date": "2021-08-16", "close": 8.73, "volume": 13318.0}, {"date": "2021-08-17", "close": 8.505, "volume": 18176.0}, {"date": "2021-08-18", "close": 8.552, "volume": 4415.0}, {"date": "2021-08-19", "close": 8.295, "volume": 9727.0}, {"date": "2021-08-20", "close": 8.134, "volume": 19238.0}, {"date": "2021-08-23", "close": 8.2366, "volume": 36184.0}, {"date": "2021-08-24", "close": 7.95, "volume": 19023.0}, {"date": "2021-08-25", "close": 8.05, "volume": 35759.0}, {"date": "2021-08-26", "close": 8.071, "volume": 10510.0}, {"date": "2021-08-27", "close": 8.42, "volume": 13047.0}, {"date": "2021-08-30", "close": 8.515, "volume": 39091.0}, {"date": "2021-08-31", "close": 8.45, "volume": 10209.0}, {"date": "2021-09-01", "close": 8.7, "volume": 18254.0}, {"date": "2021-09-02", "close": 9.052, "volume": 15560.0}, {"date": "2021-09-03", "close": 8.9, "volume": 9614.0}, {"date": "2021-09-07", "close": 8.7, "volume": 5942.0}, {"date": "2021-09-08", "close": 8.529, "volume": 15961.0}, {"date": "2021-09-09", "close": 8.451, "volume": 10001.0}, {"date": "2021-09-10", "close": 8.264, "volume": 11816.0}, {"date": "2021-09-13", "close": 8.098, "volume": 21825.0}, {"date": "2021-09-14", "close": 8.1, "volume": 11956.0}, {"date": "2021-09-15", "close": 8.184, "volume": 14112.0}, {"date": "2021-09-16", "close": 8.0, "volume": 24926.0}, {"date": "2021-09-17", "close": 8.101, "volume": 17113.0}, {"date": "2021-09-20", "close": 7.912, "volume": 13425.0}, {"date": "2021-09-21", "close": 7.9735, "volume": 18860.0}, {"date": "2021-09-22", "close": 8.1, "volume": 3954.0}, {"date": "2021-09-23", "close": 8.032, "volume": 10688.0}, {"date": "2021-09-24", "close": 7.95, "volume": 18743.0}, {"date": "2021-09-27", "close": 8.1, "volume": 16538.0}, {"date": "2021-09-28", "close": 7.88, "volume": 13524.0}, {"date": "2021-09-29", "close": 8.1, "volume": 34571.0}, {"date": "2021-09-30", "close": 8.18, "volume": 20370.0}, {"date": "2021-10-01", "close": 8.32, "volume": 15747.0}, {"date": "2021-10-04", "close": 7.9459, "volume": 20237.0}, {"date": "2021-10-05", "close": 10.0, "volume": 112183.0}, {"date": "2021-10-06", "close": 9.202, "volume": 90771.0}, {"date": "2021-10-07", "close": 8.83, "volume": 67541.0}, {"date": "2021-10-08", "close": 8.5999, "volume": 24176.0}, {"date": "2021-10-11", "close": 8.5999, "volume": 13727.0}, {"date": "2021-10-12", "close": 8.43, "volume": 29553.0}, {"date": "2021-10-13", "close": 8.3, "volume": 5367.0}, {"date": "2021-10-14", "close": 8.1632, "volume": 9593.0}, {"date": "2021-10-15", "close": 8.2055, "volume": 7506.0}, {"date": "2021-10-18", "close": 8.15, "volume": 14521.0}, {"date": "2021-10-19", "close": 8.154, "volume": 9216.0}, {"date": "2021-10-20", "close": 8.63, "volume": 42218.0}, {"date": "2021-10-21", "close": 8.322, "volume": 10587.0}, {"date": "2021-10-22", "close": 8.34, "volume": 27549.0}, {"date": "2021-10-25", "close": 8.35, "volume": 13330.0}, {"date": "2021-10-26", "close": 8.4455, "volume": 6642.0}, {"date": "2021-10-27", "close": 8.477, "volume": 9377.0}, {"date": "2021-10-28", "close": 8.4, "volume": 16239.0}, {"date": "2021-10-29", "close": 8.35, "volume": 11363.0}, {"date": "2021-11-01", "close": 8.45, "volume": 18750.0}, {"date": "2021-11-02", "close": 8.466, "volume": 52786.0}, {"date": "2021-11-03", "close": 8.376, "volume": 21515.0}, {"date": "2021-11-04", "close": 8.283, "volume": 36422.0}, {"date": "2021-11-05", "close": 8.201, "volume": 20461.0}, {"date": "2021-11-08", "close": 8.15, "volume": 31986.0}, {"date": "2021-11-09", "close": 8.065, "volume": 16492.0}, {"date": "2021-11-10", "close": 8.1, "volume": 13325.0}, {"date": "2021-11-11", "close": 8.074, "volume": 17091.0}, {"date": "2021-11-12", "close": 8.264, "volume": 35324.0}, {"date": "2021-11-15", "close": 7.891, "volume": 22593.0}, {"date": "2021-11-16", "close": 7.85, "volume": 9332.0}, {"date": "2021-11-17", "close": 7.729, "volume": 15391.0}, {"date": "2021-11-18", "close": 7.535, "volume": 34631.0}, {"date": "2021-11-19", "close": 7.54, "volume": 15399.0}, {"date": "2021-11-22", "close": 7.311, "volume": 27698.0}, {"date": "2021-11-23", "close": 7.13, "volume": 16104.0}, {"date": "2021-11-24", "close": 6.612, "volume": 60348.0}, {"date": "2021-11-26", "close": 6.466, "volume": 31407.0}, {"date": "2021-11-29", "close": 6.5535, "volume": 13923.0}, {"date": "2021-11-30", "close": 6.3895, "volume": 35886.0}, {"date": "2021-12-01", "close": 6.33, "volume": 14372.0}, {"date": "2021-12-02", "close": 6.69, "volume": 16911.0}, {"date": "2021-12-03", "close": 6.6775, "volume": 33997.0}, {"date": "2021-12-06", "close": 6.949, "volume": 33396.0}, {"date": "2021-12-07", "close": 7.19, "volume": 33237.0}, {"date": "2021-12-08", "close": 7.2, "volume": 30801.0}, {"date": "2021-12-09", "close": 7.097, "volume": 11652.0}, {"date": "2021-12-10", "close": 6.695, "volume": 66680.0}, {"date": "2021-12-13", "close": 6.551, "volume": 25084.0}, {"date": "2021-12-14", "close": 6.5297, "volume": 22144.0}, {"date": "2021-12-15", "close": 6.6545, "volume": 5841.0}, {"date": "2021-12-16", "close": 7.0, "volume": 6659.0}, {"date": "2021-12-17", "close": 6.82, "volume": 7390.0}, {"date": "2021-12-20", "close": 6.825, "volume": 8136.0}, {"date": "2021-12-21", "close": 7.015, "volume": 9154.0}, {"date": "2021-12-22", "close": 7.126, "volume": 9134.0}, {"date": "2021-12-23", "close": 6.9, "volume": 18681.0}, {"date": "2021-12-27", "close": 7.0, "volume": 15059.0}, {"date": "2021-12-28", "close": 6.9, "volume": 38450.0}, {"date": "2021-12-29", "close": 6.98, "volume": 22074.0}, {"date": "2021-12-30", "close": 7.1, "volume": 15123.0}, {"date": "2021-12-31", "close": 6.9755, "volume": 13007.0}, {"date": "2022-01-03", "close": 6.9755, "volume": 9791.0}, {"date": "2022-01-04", "close": 7.2, "volume": 24575.0}, {"date": "2022-01-05", "close": 7.1, "volume": 6046.0}, {"date": "2022-01-06", "close": 6.9495, "volume": 14129.0}, {"date": "2022-01-07", "close": 6.9, "volume": 23735.0}, {"date": "2022-01-10", "close": 6.855, "volume": 7241.0}, {"date": "2022-01-11", "close": 6.9, "volume": 13669.0}, {"date": "2022-01-12", "close": 6.8385, "volume": 15692.0}, {"date": "2022-01-13", "close": 6.9, "volume": 11234.0}, {"date": "2022-01-14", "close": 6.9, "volume": 28515.0}, {"date": "2022-01-18", "close": 6.8385, "volume": 2339.0}, {"date": "2022-01-19", "close": 6.8, "volume": 8230.0}, {"date": "2022-01-20", "close": 6.804, "volume": 9273.0}, {"date": "2022-01-21", "close": 6.55, "volume": 12176.0}, {"date": "2022-01-24", "close": 6.0, "volume": 31661.0}, {"date": "2022-01-25", "close": 5.994, "volume": 11001.0}, {"date": "2022-01-26", "close": 6.0, "volume": 3482.0}, {"date": "2022-01-27", "close": 6.02, "volume": 5751.0}, {"date": "2022-01-28", "close": 5.9845, "volume": 10489.0}, {"date": "2022-01-31", "close": 6.115, "volume": 5549.0}, {"date": "2022-02-01", "close": 6.36, "volume": 17410.0}, {"date": "2022-02-02", "close": 6.64, "volume": 17643.0}, {"date": "2022-02-03", "close": 6.7, "volume": 3569.0}, {"date": "2022-02-04", "close": 6.9, "volume": 6032.0}, {"date": "2022-02-07", "close": 7.0, "volume": 3652.0}, {"date": "2022-02-08", "close": 6.975, "volume": 6990.0}, {"date": "2022-02-09", "close": 6.9, "volume": 9094.0}, {"date": "2022-02-10", "close": 7.7224, "volume": 43956.0}, {"date": "2022-02-11", "close": 7.47, "volume": 12001.0}, {"date": "2022-02-14", "close": 7.189, "volume": 29042.0}, {"date": "2022-02-15", "close": 7.35, "volume": 11290.0}, {"date": "2022-02-16", "close": 7.2, "volume": 7414.0}, {"date": "2022-02-17", "close": 7.1343, "volume": 6128.0}, {"date": "2022-02-18", "close": 6.888, "volume": 4313.0}, {"date": "2022-02-22", "close": 6.4, "volume": 47231.0}, {"date": "2022-02-23", "close": 6.28, "volume": 24031.0}, {"date": "2022-02-24", "close": 6.04, "volume": 43057.0}, {"date": "2022-02-25", "close": 6.6015, "volume": 18934.0}, {"date": "2022-02-28", "close": 8.11, "volume": 8991.0}, {"date": "2022-03-01", "close": 7.7592, "volume": 15039.0}, {"date": "2022-03-02", "close": 7.515, "volume": 20769.0}, {"date": "2022-03-03", "close": 7.83, "volume": 18311.0}, {"date": "2022-03-04", "close": 7.85, "volume": 13377.0}, {"date": "2022-03-07", "close": 8.52, "volume": 59217.0}, {"date": "2022-03-08", "close": 8.415, "volume": 22895.0}, {"date": "2022-03-09", "close": 8.832, "volume": 34603.0}, {"date": "2022-03-10", "close": 9.254, "volume": 36141.0}, {"date": "2022-03-11", "close": 9.7933, "volume": 77992.0}, {"date": "2022-03-14", "close": 8.85, "volume": 100137.0}, {"date": "2022-03-15", "close": 8.13, "volume": 85542.0}, {"date": "2022-03-16", "close": 8.09, "volume": 33657.0}, {"date": "2022-03-17", "close": 8.1, "volume": 27094.0}, {"date": "2022-03-18", "close": 8.0, "volume": 51945.0}, {"date": "2022-03-21", "close": 7.48, "volume": 27225.0}, {"date": "2022-03-22", "close": 7.58, "volume": 24918.0}, {"date": "2022-03-23", "close": 7.5, "volume": 30525.0}, {"date": "2022-03-24", "close": 7.2799, "volume": 97238.0}, {"date": "2022-03-25", "close": 7.51, "volume": 38054.0}, {"date": "2022-03-28", "close": 7.01, "volume": 44151.0}, {"date": "2022-03-29", "close": 7.2, "volume": 47726.0}, {"date": "2022-03-30", "close": 7.135, "volume": 72487.0}, {"date": "2022-03-31", "close": 7.26, "volume": 269955.0}, {"date": "2022-04-01", "close": 6.9, "volume": 32512.0}, {"date": "2022-04-04", "close": 6.91, "volume": 31160.0}, {"date": "2022-04-05", "close": 6.87, "volume": 8716.0}, {"date": "2022-04-06", "close": 6.98, "volume": 11330.0}, {"date": "2022-04-07", "close": 6.89, "volume": 21474.0}, {"date": "2022-04-08", "close": 6.79, "volume": 6584.0}, {"date": "2022-04-11", "close": 6.66, "volume": 8380.0}, {"date": "2022-04-12", "close": 6.35, "volume": 45513.0}, {"date": "2022-04-13", "close": 6.3, "volume": 16713.0}, {"date": "2022-04-14", "close": 6.03, "volume": 32402.0}, {"date": "2022-04-18", "close": 5.99, "volume": 27801.0}, {"date": "2022-04-19", "close": 6.12, "volume": 21761.0}, {"date": "2022-04-20", "close": 6.36, "volume": 15097.0}, {"date": "2022-04-21", "close": 6.14, "volume": 18899.0}, {"date": "2022-04-22", "close": 6.33, "volume": 7706.0}, {"date": "2022-04-25", "close": 7.16, "volume": 106424.0}, {"date": "2022-04-26", "close": 7.08, "volume": 36206.0}, {"date": "2022-04-27", "close": 6.46, "volume": 36663.0}, {"date": "2022-04-28", "close": 6.53, "volume": 10109.0}, {"date": "2022-04-29", "close": 6.56, "volume": 15164.0}, {"date": "2022-05-02", "close": 6.33, "volume": 19174.0}, {"date": "2022-05-03", "close": 6.42, "volume": 9845.0}, {"date": "2022-05-04", "close": 6.56, "volume": 22577.0}, {"date": "2022-05-05", "close": 6.6, "volume": 11980.0}, {"date": "2022-05-06", "close": 6.32, "volume": 7246.0}, {"date": "2022-05-09", "close": 6.04, "volume": 19178.0}, {"date": "2022-05-10", "close": 6.09, "volume": 12677.0}, {"date": "2022-05-11", "close": 5.82, "volume": 30542.0}, {"date": "2022-05-12", "close": 5.48, "volume": 27325.0}, {"date": "2022-05-13", "close": 5.97, "volume": 17428.0}, {"date": "2022-05-16", "close": 6.0, "volume": 6441.0}, {"date": "2022-05-17", "close": 6.19, "volume": 8626.0}, {"date": "2022-05-18", "close": 5.98, "volume": 5967.0}, {"date": "2022-05-19", "close": 6.13, "volume": 15759.0}, {"date": "2022-05-20", "close": 6.03, "volume": 8883.0}, {"date": "2022-05-23", "close": 6.05, "volume": 4106.0}, {"date": "2022-05-24", "close": 5.67, "volume": 8327.0}, {"date": "2022-05-25", "close": 5.72, "volume": 31070.0}, {"date": "2022-05-26", "close": 5.67, "volume": 12259.0}, {"date": "2022-05-27", "close": 5.645, "volume": 13624.0}, {"date": "2022-05-31", "close": 5.69, "volume": 9714.0}, {"date": "2022-06-01", "close": 5.4199, "volume": 15289.0}, {"date": "2022-06-02", "close": 5.505, "volume": 14856.0}, {"date": "2022-06-03", "close": 5.3964, "volume": 7105.0}, {"date": "2022-06-06", "close": 5.28, "volume": 11749.0}, {"date": "2022-06-07", "close": 5.35, "volume": 12245.0}, {"date": "2022-06-08", "close": 5.36, "volume": 19150.0}, {"date": "2022-06-09", "close": 5.63, "volume": 12501.0}, {"date": "2022-06-10", "close": 5.52, "volume": 13080.0}, {"date": "2022-06-13", "close": 5.12, "volume": 43785.0}, {"date": "2022-06-14", "close": 4.97, "volume": 26783.0}, {"date": "2022-06-15", "close": 5.1, "volume": 45785.0}, {"date": "2022-06-16", "close": 5.15, "volume": 33175.0}, {"date": "2022-06-17", "close": 5.19, "volume": 13730.0}, {"date": "2022-06-21", "close": 5.14, "volume": 7792.0}, {"date": "2022-06-22", "close": 5.07, "volume": 2785.0}, {"date": "2022-06-23", "close": 5.0, "volume": 8991.0}, {"date": "2022-06-24", "close": 5.2575, "volume": 9018.0}, {"date": "2022-06-27", "close": 5.28, "volume": 7850.0}, {"date": "2022-06-28", "close": 5.0862, "volume": 4179.0}, {"date": "2022-06-29", "close": 5.2, "volume": 6088.0}, {"date": "2022-06-30", "close": 5.2238, "volume": 2755.0}, {"date": "2022-07-01", "close": 5.2238, "volume": 3168.0}, {"date": "2022-07-05", "close": 5.1812, "volume": 6257.0}, {"date": "2022-07-06", "close": 5.2199, "volume": 26645.0}, {"date": "2022-07-07", "close": 5.27, "volume": 6074.0}, {"date": "2022-07-08", "close": 5.1601, "volume": 8578.0}, {"date": "2022-07-11", "close": 5.0, "volume": 47961.0}, {"date": "2022-07-12", "close": 4.9, "volume": 12266.0}, {"date": "2022-07-13", "close": 4.92, "volume": 11606.0}, {"date": "2022-07-14", "close": 4.7, "volume": 16848.0}, {"date": "2022-07-15", "close": 4.7, "volume": 22176.0}, {"date": "2022-07-18", "close": 4.77, "volume": 76430.0}, {"date": "2022-07-19", "close": 5.0, "volume": 31375.0}, {"date": "2022-07-20", "close": 4.87, "volume": 30095.0}, {"date": "2022-07-21", "close": 4.8399, "volume": 19845.0}, {"date": "2022-07-22", "close": 4.75, "volume": 32956.0}, {"date": "2022-07-25", "close": 4.73, "volume": 10055.0}, {"date": "2022-07-26", "close": 4.54, "volume": 42532.0}, {"date": "2022-07-27", "close": 4.4, "volume": 19737.0}, {"date": "2022-07-28", "close": 4.3814, "volume": 15761.0}, {"date": "2022-07-29", "close": 4.45, "volume": 38737.0}, {"date": "2022-08-01", "close": 4.77, "volume": 9181.0}, {"date": "2022-08-02", "close": 4.34, "volume": 10847.0}, {"date": "2022-08-03", "close": 4.3099, "volume": 25598.0}, {"date": "2022-08-04", "close": 4.3599, "volume": 18582.0}, {"date": "2022-08-05", "close": 4.29, "volume": 17665.0}, {"date": "2022-08-08", "close": 4.325, "volume": 13679.0}, {"date": "2022-08-09", "close": 3.83, "volume": 79596.0}, {"date": "2022-08-10", "close": 3.87, "volume": 99319.0}, {"date": "2022-08-11", "close": 3.56, "volume": 181789.0}, {"date": "2022-08-12", "close": 3.6, "volume": 117325.0}, {"date": "2022-08-15", "close": 3.4999, "volume": 72640.0}, {"date": "2022-08-16", "close": 3.3459, "volume": 68131.0}, {"date": "2022-08-17", "close": 3.3, "volume": 35001.0}, {"date": "2022-08-18", "close": 3.38, "volume": 25935.0}, {"date": "2022-08-19", "close": 3.38, "volume": 47577.0}, {"date": "2022-08-22", "close": 3.74, "volume": 52996.0}, {"date": "2022-08-23", "close": 4.4, "volume": 39710.0}, {"date": "2022-08-24", "close": 4.46, "volume": 32094.0}, {"date": "2022-08-25", "close": 4.38, "volume": 24621.0}, {"date": "2022-08-26", "close": 4.16, "volume": 26939.0}, {"date": "2022-08-29", "close": 3.8, "volume": 51000.0}, {"date": "2022-08-30", "close": 3.81, "volume": 23342.0}, {"date": "2022-08-31", "close": 3.9997, "volume": 6866.0}, {"date": "2022-09-01", "close": 3.9, "volume": 8823.0}, {"date": "2022-09-02", "close": 3.86, "volume": 2690.0}, {"date": "2022-09-06", "close": 3.77, "volume": 8096.0}, {"date": "2022-09-07", "close": 3.7108, "volume": 10287.0}, {"date": "2022-09-08", "close": 3.92, "volume": 56336.0}, {"date": "2022-09-09", "close": 4.0, "volume": 32573.0}, {"date": "2022-09-12", "close": 3.89, "volume": 4526.0}, {"date": "2022-09-13", "close": 3.75, "volume": 35705.0}, {"date": "2022-09-14", "close": 3.74, "volume": 8390.0}, {"date": "2022-09-15", "close": 3.7, "volume": 9872.0}, {"date": "2022-09-16", "close": 3.72, "volume": 11006.0}, {"date": "2022-09-19", "close": 3.61, "volume": 19350.0}, {"date": "2022-09-20", "close": 3.61, "volume": 3360.0}, {"date": "2022-09-21", "close": 3.38, "volume": 12349.0}, {"date": "2022-09-22", "close": 3.29, "volume": 20337.0}, {"date": "2022-09-23", "close": 3.0, "volume": 36820.0}, {"date": "2022-09-26", "close": 3.02, "volume": 30612.0}, {"date": "2022-09-27", "close": 2.88, "volume": 45048.0}, {"date": "2022-09-28", "close": 2.85, "volume": 89367.0}, {"date": "2022-09-29", "close": 2.7, "volume": 19506.0}, {"date": "2022-09-30", "close": 2.5616, "volume": 103958.0}, {"date": "2022-10-03", "close": 2.85, "volume": 35092.0}, {"date": "2022-10-04", "close": 2.92, "volume": 11740.0}, {"date": "2022-10-05", "close": 2.88, "volume": 9458.0}, {"date": "2022-10-06", "close": 2.88, "volume": 8447.0}, {"date": "2022-10-07", "close": 2.9684, "volume": 50453.0}, {"date": "2022-10-10", "close": 2.9684, "volume": 1778.0}, {"date": "2022-10-11", "close": 2.862, "volume": 13274.0}, {"date": "2022-10-12", "close": 2.9, "volume": 20766.0}, {"date": "2022-10-13", "close": 2.802, "volume": 19200.0}, {"date": "2022-10-14", "close": 2.41, "volume": 140622.0}, {"date": "2022-10-17", "close": 2.73, "volume": 22154.0}, {"date": "2022-10-18", "close": 2.77, "volume": 12500.0}, {"date": "2022-10-19", "close": 2.87, "volume": 8848.0}, {"date": "2022-10-20", "close": 2.78, "volume": 1758.0}, {"date": "2022-10-21", "close": 2.65, "volume": 18035.0}, {"date": "2022-10-24", "close": 2.5, "volume": 7478.0}, {"date": "2022-10-25", "close": 2.46, "volume": 29157.0}, {"date": "2022-10-26", "close": 2.46, "volume": 5356.0}, {"date": "2022-10-27", "close": 2.61, "volume": 13736.0}, {"date": "2022-10-28", "close": 2.62, "volume": 25608.0}, {"date": "2022-10-31", "close": 2.56, "volume": 22981.0}, {"date": "2022-11-01", "close": 2.55, "volume": 6704.0}, {"date": "2022-11-02", "close": 2.56, "volume": 11646.0}, {"date": "2022-11-03", "close": 2.46, "volume": 7199.0}, {"date": "2022-11-04", "close": 2.55, "volume": 10427.0}, {"date": "2022-11-07", "close": 2.66, "volume": 108698.0}, {"date": "2022-11-08", "close": 2.631, "volume": 9091.0}, {"date": "2022-11-09", "close": 2.565, "volume": 10886.0}, {"date": "2022-11-10", "close": 2.62, "volume": 4267.0}, {"date": "2022-11-11", "close": 2.62, "volume": 17161.0}, {"date": "2022-11-14", "close": 2.845, "volume": 42234.0}, {"date": "2022-11-15", "close": 3.0, "volume": 48002.0}, {"date": "2022-11-16", "close": 3.06, "volume": 19439.0}, {"date": "2022-11-17", "close": 2.85, "volume": 19871.0}, {"date": "2022-11-18", "close": 2.785, "volume": 68462.0}, {"date": "2022-11-21", "close": 2.7799, "volume": 9578.0}, {"date": "2022-11-22", "close": 2.9, "volume": 9800.0}, {"date": "2022-11-23", "close": 2.78, "volume": 4278.0}, {"date": "2022-11-25", "close": 2.85, "volume": 12720.0}, {"date": "2022-11-28", "close": 3.07, "volume": 25870.0}, {"date": "2022-11-29", "close": 2.92, "volume": 14420.0}, {"date": "2022-11-30", "close": 3.11, "volume": 3818.0}, {"date": "2022-12-01", "close": 3.0, "volume": 8923.0}, {"date": "2022-12-02", "close": 3.01, "volume": 16983.0}, {"date": "2022-12-05", "close": 3.16, "volume": 17109.0}, {"date": "2022-12-06", "close": 3.13, "volume": 9456.0}, {"date": "2022-12-07", "close": 3.21, "volume": 16017.0}, {"date": "2022-12-08", "close": 3.2, "volume": 27404.0}, {"date": "2022-12-09", "close": 3.22, "volume": 5983.0}, {"date": "2022-12-12", "close": 3.23, "volume": 11822.0}, {"date": "2022-12-13", "close": 3.1, "volume": 9343.0}, {"date": "2022-12-14", "close": 3.02, "volume": 19986.0}, {"date": "2022-12-15", "close": 2.96, "volume": 24859.0}, {"date": "2022-12-16", "close": 2.96, "volume": 36082.0}, {"date": "2022-12-19", "close": 3.11, "volume": 40330.0}, {"date": "2022-12-20", "close": 3.05, "volume": 9482.0}, {"date": "2022-12-21", "close": 3.0579, "volume": 5441.0}, {"date": "2022-12-22", "close": 2.99, "volume": 9438.0}, {"date": "2022-12-23", "close": 2.87, "volume": 4415.0}, {"date": "2022-12-27", "close": 2.87, "volume": 12887.0}, {"date": "2022-12-28", "close": 2.85, "volume": 5775.0}, {"date": "2022-12-29", "close": 3.05, "volume": 13975.0}, {"date": "2022-12-30", "close": 3.02, "volume": 15480.0}, {"date": "2023-01-03", "close": 3.08, "volume": 20951.0}, {"date": "2023-01-04", "close": 3.06, "volume": 13480.0}, {"date": "2023-01-05", "close": 3.14, "volume": 5848.0}, {"date": "2023-01-06", "close": 3.14, "volume": 10115.0}, {"date": "2023-01-09", "close": 3.26, "volume": 8022.0}, {"date": "2023-01-10", "close": 4.58, "volume": 300832.0}, {"date": "2023-01-11", "close": 4.5, "volume": 320801.0}, {"date": "2023-01-12", "close": 4.18, "volume": 83175.0}, {"date": "2023-01-13", "close": 4.3, "volume": 75429.0}, {"date": "2023-01-17", "close": 5.08, "volume": 62616.0}, {"date": "2023-01-18", "close": 5.51, "volume": 298582.0}, {"date": "2023-01-19", "close": 5.62, "volume": 58396.0}, {"date": "2023-01-20", "close": 5.59, "volume": 69045.0}, {"date": "2023-01-23", "close": 5.14, "volume": 55837.0}, {"date": "2023-01-24", "close": 5.2, "volume": 56324.0}, {"date": "2023-01-25", "close": 5.16, "volume": 24266.0}, {"date": "2023-01-26", "close": 5.34, "volume": 20501.0}, {"date": "2023-01-27", "close": 5.18, "volume": 31510.0}, {"date": "2023-01-30", "close": 4.85, "volume": 46206.0}, {"date": "2023-01-31", "close": 4.64, "volume": 32530.0}, {"date": "2023-02-01", "close": 4.44, "volume": 40735.0}, {"date": "2023-02-02", "close": 4.81, "volume": 56203.0}, {"date": "2023-02-03", "close": 4.93, "volume": 19956.0}, {"date": "2023-02-06", "close": 4.95, "volume": 38341.0}, {"date": "2023-02-07", "close": 4.68, "volume": 28881.0}, {"date": "2023-02-08", "close": 4.47, "volume": 32374.0}, {"date": "2023-02-09", "close": 4.46, "volume": 7957.0}, {"date": "2023-02-10", "close": 4.525, "volume": 9745.0}, {"date": "2023-02-13", "close": 4.54, "volume": 24273.0}, {"date": "2023-02-14", "close": 4.45, "volume": 27311.0}, {"date": "2023-02-15", "close": 4.4, "volume": 24542.0}, {"date": "2023-02-16", "close": 4.09, "volume": 33447.0}, {"date": "2023-02-17", "close": 4.06, "volume": 17447.0}, {"date": "2023-02-21", "close": 4.24, "volume": 28168.0}, {"date": "2023-02-22", "close": 4.11, "volume": 18796.0}, {"date": "2023-02-23", "close": 4.26, "volume": 17300.0}, {"date": "2023-02-24", "close": 4.12, "volume": 17908.0}, {"date": "2023-02-27", "close": 4.12, "volume": 12401.0}, {"date": "2023-02-28", "close": 4.1, "volume": 23707.0}, {"date": "2023-03-01", "close": 4.13, "volume": 38647.0}, {"date": "2023-03-02", "close": 4.8, "volume": 93995.0}, {"date": "2023-03-03", "close": 4.82, "volume": 52567.0}, {"date": "2023-03-06", "close": 4.88, "volume": 31385.0}, {"date": "2023-03-07", "close": 4.675, "volume": 35719.0}, {"date": "2023-03-08", "close": 4.45, "volume": 32990.0}, {"date": "2023-03-09", "close": 4.13, "volume": 53142.0}, {"date": "2023-03-10", "close": 3.94, "volume": 47413.0}, {"date": "2023-03-13", "close": 3.66, "volume": 58378.0}, {"date": "2023-03-14", "close": 3.81, "volume": 20026.0}, {"date": "2023-03-15", "close": 3.76, "volume": 38671.0}, {"date": "2023-03-16", "close": 3.85, "volume": 18845.0}, {"date": "2023-03-17", "close": 3.98, "volume": 57333.0}, {"date": "2023-03-20", "close": 3.854, "volume": 12051.0}, {"date": "2023-03-21", "close": 4.05, "volume": 10267.0}, {"date": "2023-03-22", "close": 3.94, "volume": 5261.0}, {"date": "2023-03-23", "close": 3.93, "volume": 13806.0}, {"date": "2023-03-24", "close": 3.8, "volume": 27491.0}, {"date": "2023-03-27", "close": 3.9, "volume": 14960.0}, {"date": "2023-03-28", "close": 3.8523, "volume": 12700.0}, {"date": "2023-03-29", "close": 3.88, "volume": 11957.0}, {"date": "2023-03-30", "close": 3.87, "volume": 22980.0}, {"date": "2023-03-31", "close": 3.88, "volume": 10708.0}, {"date": "2023-04-03", "close": 3.93, "volume": 6705.0}, {"date": "2023-04-04", "close": 3.91, "volume": 11269.0}, {"date": "2023-04-05", "close": 3.877, "volume": 6947.0}, {"date": "2023-04-06", "close": 3.87, "volume": 10754.0}, {"date": "2023-04-10", "close": 3.92, "volume": 29858.0}, {"date": "2023-04-11", "close": 3.91, "volume": 14448.0}, {"date": "2023-04-12", "close": 3.9, "volume": 11805.0}, {"date": "2023-04-13", "close": 3.91, "volume": 13925.0}, {"date": "2023-04-14", "close": 3.86, "volume": 12840.0}, {"date": "2023-04-17", "close": 3.85, "volume": 4467.0}, {"date": "2023-04-18", "close": 3.76, "volume": 8544.0}, {"date": "2023-04-19", "close": 3.66, "volume": 16055.0}, {"date": "2023-04-20", "close": 3.7, "volume": 16116.0}, {"date": "2023-04-21", "close": 3.6999, "volume": 7418.0}, {"date": "2023-04-24", "close": 3.53, "volume": 20338.0}, {"date": "2023-04-25", "close": 3.71, "volume": 63856.0}, {"date": "2023-04-26", "close": 3.6442, "volume": 20787.0}, {"date": "2023-04-27", "close": 3.81, "volume": 9100.0}, {"date": "2023-04-28", "close": 4.06, "volume": 71646.0}, {"date": "2023-05-01", "close": 4.33, "volume": 43417.0}, {"date": "2023-05-02", "close": 4.13, "volume": 22156.0}, {"date": "2023-05-03", "close": 4.02, "volume": 11408.0}, {"date": "2023-05-04", "close": 4.0, "volume": 12820.0}, {"date": "2023-05-05", "close": 4.16, "volume": 3120.0}, {"date": "2023-05-08", "close": 4.42, "volume": 9859.0}, {"date": "2023-05-09", "close": 4.34, "volume": 14846.0}, {"date": "2023-05-10", "close": 4.37, "volume": 15663.0}, {"date": "2023-05-11", "close": 4.64, "volume": 72493.0}, {"date": "2023-05-12", "close": 4.5, "volume": 36159.0}, {"date": "2023-05-15", "close": 4.55, "volume": 7340.0}, {"date": "2023-05-16", "close": 4.58, "volume": 4070.0}, {"date": "2023-05-17", "close": 4.73, "volume": 20105.0}, {"date": "2023-05-18", "close": 4.51, "volume": 39055.0}, {"date": "2023-05-19", "close": 4.48, "volume": 15370.0}, {"date": "2023-05-22", "close": 4.49, "volume": 14433.0}, {"date": "2023-05-23", "close": 4.41, "volume": 8389.0}, {"date": "2023-05-24", "close": 4.25, "volume": 18887.0}, {"date": "2023-05-25", "close": 4.21, "volume": 19438.0}, {"date": "2023-05-26", "close": 4.18, "volume": 21409.0}, {"date": "2023-05-30", "close": 4.18, "volume": 15158.0}, {"date": "2023-05-31", "close": 4.26, "volume": 3835.0}, {"date": "2023-06-01", "close": 4.35, "volume": 35979.0}, {"date": "2023-06-02", "close": 4.37, "volume": 32502.0}, {"date": "2023-06-05", "close": 4.29, "volume": 26477.0}, {"date": "2023-06-06", "close": 4.51, "volume": 21959.0}, {"date": "2023-06-07", "close": 4.59, "volume": 31033.0}, {"date": "2023-06-08", "close": 4.82, "volume": 30145.0}, {"date": "2023-06-09", "close": 5.0, "volume": 78968.0}, {"date": "2023-06-12", "close": 5.08, "volume": 44212.0}, {"date": "2023-06-13", "close": 5.45, "volume": 40558.0}, {"date": "2023-06-14", "close": 5.33, "volume": 97423.0}, {"date": "2023-06-15", "close": 5.01, "volume": 32800.0}, {"date": "2023-06-16", "close": 5.02, "volume": 61664.0}, {"date": "2023-06-20", "close": 4.81, "volume": 37332.0}, {"date": "2023-06-21", "close": 4.73, "volume": 12934.0}, {"date": "2023-06-22", "close": 4.32, "volume": 72618.0}, {"date": "2023-06-23", "close": 4.32, "volume": 55124.0}, {"date": "2023-06-26", "close": 4.16, "volume": 63119.0}, {"date": "2023-06-27", "close": 4.6503, "volume": 58917.0}, {"date": "2023-06-28", "close": 4.73, "volume": 29637.0}, {"date": "2023-06-29", "close": 4.77, "volume": 22438.0}, {"date": "2023-06-30", "close": 4.41, "volume": 115405.0}, {"date": "2023-07-03", "close": 4.42, "volume": 20139.0}, {"date": "2023-07-05", "close": 4.48, "volume": 84156.0}, {"date": "2023-07-06", "close": 4.38, "volume": 5207.0}, {"date": "2023-07-07", "close": 4.34, "volume": 68393.0}, {"date": "2023-07-10", "close": 4.4, "volume": 9110.0}, {"date": "2023-07-11", "close": 4.28, "volume": 36165.0}, {"date": "2023-07-12", "close": 4.36, "volume": 22596.0}, {"date": "2023-07-13", "close": 4.31, "volume": 16400.0}, {"date": "2023-07-14", "close": 4.28, "volume": 12329.0}, {"date": "2023-07-17", "close": 4.25, "volume": 14658.0}, {"date": "2023-07-18", "close": 4.14, "volume": 78131.0}, {"date": "2023-07-19", "close": 4.25, "volume": 57459.0}, {"date": "2023-07-20", "close": 4.16, "volume": 15512.0}, {"date": "2023-07-21", "close": 4.05, "volume": 42005.0}, {"date": "2023-07-24", "close": 4.04, "volume": 25939.0}, {"date": "2023-07-25", "close": 3.95, "volume": 9985.0}, {"date": "2023-07-26", "close": 4.04, "volume": 21850.0}, {"date": "2023-07-27", "close": 4.07, "volume": 8828.0}, {"date": "2023-07-28", "close": 4.1769, "volume": 14025.0}, {"date": "2023-07-31", "close": 4.22, "volume": 14690.0}, {"date": "2023-08-01", "close": 4.18, "volume": 15694.0}, {"date": "2023-08-02", "close": 4.06, "volume": 21405.0}, {"date": "2023-08-03", "close": 4.09, "volume": 10482.0}, {"date": "2023-08-04", "close": 4.07, "volume": 90924.0}, {"date": "2023-08-07", "close": 3.98, "volume": 29033.0}, {"date": "2023-08-08", "close": 4.15, "volume": 9997.0}, {"date": "2023-08-09", "close": 4.29, "volume": 24843.0}, {"date": "2023-08-10", "close": 4.01, "volume": 18543.0}, {"date": "2023-08-11", "close": 4.0, "volume": 11430.0}, {"date": "2023-08-14", "close": 3.93, "volume": 22102.0}, {"date": "2023-08-15", "close": 3.87, "volume": 14118.0}, {"date": "2023-08-16", "close": 3.91, "volume": 7678.0}, {"date": "2023-08-17", "close": 3.72, "volume": 98529.0}, {"date": "2023-08-18", "close": 3.7, "volume": 17788.0}, {"date": "2023-08-21", "close": 3.68, "volume": 18661.0}, {"date": "2023-08-22", "close": 3.65, "volume": 7281.0}, {"date": "2023-08-23", "close": 3.75, "volume": 9603.0}, {"date": "2023-08-24", "close": 3.61, "volume": 21872.0}, {"date": "2023-08-25", "close": 3.55, "volume": 24057.0}, {"date": "2023-08-28", "close": 3.7552, "volume": 2190.0}, {"date": "2023-08-29", "close": 3.65, "volume": 10288.0}, {"date": "2023-08-30", "close": 3.7, "volume": 11537.0}, {"date": "2023-08-31", "close": 3.87, "volume": 34123.0}, {"date": "2023-09-01", "close": 3.81, "volume": 42059.0}, {"date": "2023-09-05", "close": 3.6801, "volume": 3436.0}, {"date": "2023-09-06", "close": 3.63, "volume": 12582.0}, {"date": "2023-09-07", "close": 3.56, "volume": 1532.0}, {"date": "2023-09-08", "close": 3.51, "volume": 7002.0}, {"date": "2023-09-11", "close": 3.48, "volume": 32169.0}, {"date": "2023-09-12", "close": 3.53, "volume": 18606.0}, {"date": "2023-09-13", "close": 3.42, "volume": 46327.0}, {"date": "2023-09-14", "close": 3.47, "volume": 7443.0}, {"date": "2023-09-15", "close": 3.54, "volume": 7035.0}, {"date": "2023-09-18", "close": 3.4, "volume": 16927.0}, {"date": "2023-09-19", "close": 3.42, "volume": 11915.0}, {"date": "2023-09-20", "close": 3.3, "volume": 8854.0}, {"date": "2023-09-21", "close": 3.21, "volume": 8461.0}, {"date": "2023-09-22", "close": 3.26, "volume": 26830.0}, {"date": "2023-09-25", "close": 3.29, "volume": 2202.0}, {"date": "2023-09-26", "close": 3.21, "volume": 33220.0}, {"date": "2023-09-27", "close": 3.15, "volume": 13358.0}, {"date": "2023-09-28", "close": 3.18, "volume": 7805.0}, {"date": "2023-09-29", "close": 3.06, "volume": 7234.0}, {"date": "2023-10-02", "close": 2.98, "volume": 46806.0}, {"date": "2023-10-03", "close": 2.91, "volume": 24647.0}, {"date": "2023-10-04", "close": 2.85, "volume": 15097.0}, {"date": "2023-10-05", "close": 2.87, "volume": 24214.0}, {"date": "2023-10-06", "close": 3.0, "volume": 13426.0}, {"date": "2023-10-09", "close": 3.121, "volume": 27927.0}, {"date": "2023-10-10", "close": 3.155, "volume": 36269.0}, {"date": "2023-10-11", "close": 3.02, "volume": 22209.0}, {"date": "2023-10-12", "close": 2.98, "volume": 12214.0}, {"date": "2023-10-13", "close": 2.885, "volume": 28203.0}, {"date": "2023-10-16", "close": 2.91, "volume": 8013.0}, {"date": "2023-10-17", "close": 2.93, "volume": 4515.0}, {"date": "2023-10-18", "close": 2.99, "volume": 24129.0}, {"date": "2023-10-19", "close": 2.94, "volume": 10582.0}, {"date": "2023-10-20", "close": 2.9345, "volume": 11622.0}, {"date": "2023-10-23", "close": 2.72, "volume": 41007.0}, {"date": "2023-10-24", "close": 2.825, "volume": 10048.0}, {"date": "2023-10-25", "close": 2.7, "volume": 18988.0}, {"date": "2023-10-26", "close": 2.94, "volume": 43015.0}, {"date": "2023-10-27", "close": 2.77, "volume": 22805.0}, {"date": "2023-10-30", "close": 2.8703, "volume": 12576.0}, {"date": "2023-10-31", "close": 2.7, "volume": 13793.0}, {"date": "2023-11-01", "close": 2.72, "volume": 11927.0}, {"date": "2023-11-02", "close": 1.69, "volume": 603431.0}, {"date": "2023-11-03", "close": 1.518, "volume": 253091.0}, {"date": "2023-11-06", "close": 1.35, "volume": 230784.0}, {"date": "2023-11-07", "close": 1.23, "volume": 296598.0}, {"date": "2023-11-08", "close": 1.28, "volume": 101424.0}, {"date": "2023-11-09", "close": 1.46, "volume": 184584.0}, {"date": "2023-11-10", "close": 1.32, "volume": 186219.0}, {"date": "2023-11-13", "close": 1.29, "volume": 98875.0}, {"date": "2023-11-14", "close": 1.34, "volume": 153213.0}, {"date": "2023-11-15", "close": 1.23, "volume": 103336.0}, {"date": "2023-11-16", "close": 1.19, "volume": 106801.0}, {"date": "2023-11-17", "close": 1.25, "volume": 105776.0}, {"date": "2023-11-20", "close": 1.17, "volume": 47130.0}, {"date": "2023-11-21", "close": 1.0, "volume": 300231.0}, {"date": "2023-11-22", "close": 1.35, "volume": 188717.0}, {"date": "2023-11-24", "close": 1.34, "volume": 72546.0}, {"date": "2023-11-27", "close": 1.31, "volume": 81360.0}, {"date": "2023-11-28", "close": 1.18, "volume": 270681.0}, {"date": "2023-11-29", "close": 1.12, "volume": 185613.0}, {"date": "2023-11-30", "close": 0.88, "volume": 2493644.0}, {"date": "2023-12-01", "close": 1.14, "volume": 491741.0}, {"date": "2023-12-04", "close": 1.05, "volume": 190559.0}, {"date": "2023-12-05", "close": 0.93, "volume": 221201.0}, {"date": "2023-12-06", "close": 0.9928, "volume": 74357.0}, {"date": "2023-12-07", "close": 1.06, "volume": 80513.0}, {"date": "2023-12-08", "close": 1.05, "volume": 110224.0}, {"date": "2023-12-11", "close": 0.9006, "volume": 202411.0}, {"date": "2023-12-12", "close": 0.7906, "volume": 123345.0}, {"date": "2023-12-13", "close": 0.811, "volume": 212071.0}, {"date": "2023-12-14", "close": 0.791, "volume": 90332.0}, {"date": "2023-12-15", "close": 0.8011, "volume": 51701.0}, {"date": "2023-12-18", "close": 0.771, "volume": 140045.0}, {"date": "2023-12-19", "close": 0.83, "volume": 62194.0}, {"date": "2023-12-20", "close": 0.8138, "volume": 30187.0}, {"date": "2023-12-21", "close": 0.86, "volume": 160942.0}, {"date": "2023-12-22", "close": 0.8998, "volume": 93345.0}, {"date": "2023-12-26", "close": 0.8998, "volume": 67321.0}, {"date": "2023-12-27", "close": 0.8801, "volume": 53521.0}, {"date": "2023-12-28", "close": 0.9215, "volume": 38727.0}, {"date": "2023-12-29", "close": 0.9354, "volume": 151280.0}, {"date": "2024-01-02", "close": 0.9311, "volume": 107925.0}, {"date": "2024-01-03", "close": 0.8901, "volume": 29031.0}, {"date": "2024-01-04", "close": 0.89, "volume": 20764.0}, {"date": "2024-01-05", "close": 0.92, "volume": 25983.0}, {"date": "2024-01-08", "close": 0.8902, "volume": 36677.0}, {"date": "2024-01-09", "close": 0.935, "volume": 39318.0}, {"date": "2024-01-10", "close": 0.9925, "volume": 31024.0}, {"date": "2024-01-11", "close": 1.01, "volume": 35167.0}, {"date": "2024-01-12", "close": 1.24, "volume": 248913.0}, {"date": "2024-01-16", "close": 0.99, "volume": 216418.0}, {"date": "2024-01-17", "close": 0.9299, "volume": 79889.0}, {"date": "2024-01-18", "close": 0.94, "volume": 99375.0}, {"date": "2024-01-19", "close": 0.94, "volume": 36969.0}, {"date": "2024-01-22", "close": 1.13, "volume": 124896.0}, {"date": "2024-01-23", "close": 1.11, "volume": 111390.0}, {"date": "2024-01-24", "close": 1.14, "volume": 163568.0}, {"date": "2024-01-25", "close": 1.13, "volume": 69607.0}, {"date": "2024-01-26", "close": 1.14, "volume": 67466.0}, {"date": "2024-01-29", "close": 1.2, "volume": 48999.0}, {"date": "2024-01-30", "close": 1.3, "volume": 118994.0}, {"date": "2024-01-31", "close": 1.34, "volume": 304805.0}, {"date": "2024-02-01", "close": 1.41, "volume": 202699.0}, {"date": "2024-02-02", "close": 1.41, "volume": 144164.0}, {"date": "2024-02-05", "close": 1.37, "volume": 65158.0}, {"date": "2024-02-06", "close": 1.38, "volume": 57397.0}, {"date": "2024-02-07", "close": 1.3, "volume": 125621.0}, {"date": "2024-02-08", "close": 1.31, "volume": 33015.0}, {"date": "2024-02-09", "close": 1.35, "volume": 38327.0}, {"date": "2024-02-12", "close": 1.33, "volume": 71775.0}, {"date": "2024-02-13", "close": 1.29, "volume": 76148.0}, {"date": "2024-02-14", "close": 1.28, "volume": 56993.0}, {"date": "2024-02-15", "close": 1.32, "volume": 39093.0}, {"date": "2024-02-16", "close": 1.38, "volume": 93942.0}, {"date": "2024-02-20", "close": 1.4, "volume": 150212.0}, {"date": "2024-02-21", "close": 1.39, "volume": 61131.0}, {"date": "2024-02-22", "close": 1.35, "volume": 62598.0}, {"date": "2024-02-23", "close": 1.4, "volume": 111745.0}, {"date": "2024-02-26", "close": 1.37, "volume": 33931.0}, {"date": "2024-02-27", "close": 1.52, "volume": 257635.0}, {"date": "2024-02-28", "close": 1.42, "volume": 197245.0}, {"date": "2024-02-29", "close": 1.39, "volume": 53121.0}, {"date": "2024-03-01", "close": 1.33, "volume": 77546.0}, {"date": "2024-03-04", "close": 1.29, "volume": 105651.0}, {"date": "2024-03-05", "close": 1.31, "volume": 71707.0}, {"date": "2024-03-06", "close": 1.36, "volume": 19433.0}, {"date": "2024-03-07", "close": 1.35, "volume": 38356.0}, {"date": "2024-03-08", "close": 1.34, "volume": 38698.0}, {"date": "2024-03-11", "close": 1.33, "volume": 28488.0}, {"date": "2024-03-12", "close": 1.3, "volume": 47168.0}, {"date": "2024-03-13", "close": 1.29, "volume": 27942.0}, {"date": "2024-03-14", "close": 1.29, "volume": 10402.0}, {"date": "2024-03-15", "close": 1.2901, "volume": 21543.0}, {"date": "2024-03-18", "close": 1.28, "volume": 47295.0}, {"date": "2024-03-19", "close": 1.23, "volume": 34226.0}, {"date": "2024-03-20", "close": 1.11, "volume": 87836.0}, {"date": "2024-03-21", "close": 1.38, "volume": 121949.0}, {"date": "2024-03-22", "close": 1.39, "volume": 198431.0}, {"date": "2024-03-25", "close": 1.34, "volume": 70967.0}, {"date": "2024-03-26", "close": 1.31, "volume": 81155.0}, {"date": "2024-03-27", "close": 1.37, "volume": 50147.0}, {"date": "2024-03-28", "close": 1.37, "volume": 29765.0}, {"date": "2024-04-01", "close": 1.32, "volume": 54928.0}, {"date": "2024-04-02", "close": 1.3, "volume": 57495.0}, {"date": "2024-04-03", "close": 1.3, "volume": 32293.0}, {"date": "2024-04-04", "close": 1.3, "volume": 23621.0}, {"date": "2024-04-05", "close": 1.2, "volume": 104002.0}, {"date": "2024-04-08", "close": 1.19, "volume": 30667.0}, {"date": "2024-04-09", "close": 1.2, "volume": 33493.0}, {"date": "2024-04-10", "close": 1.12, "volume": 115067.0}, {"date": "2024-04-11", "close": 1.14, "volume": 56222.0}, {"date": "2024-04-12", "close": 1.09, "volume": 72986.0}, {"date": "2024-04-15", "close": 1.0123, "volume": 69730.0}, {"date": "2024-04-16", "close": 1.11, "volume": 75080.0}, {"date": "2024-04-17", "close": 1.0606, "volume": 26145.0}, {"date": "2024-04-18", "close": 1.0026, "volume": 53740.0}, {"date": "2024-04-19", "close": 1.05, "volume": 41588.0}, {"date": "2024-04-22", "close": 1.25, "volume": 3928627.0}, {"date": "2024-04-23", "close": 1.58, "volume": 4271482.0}, {"date": "2024-04-24", "close": 2.28, "volume": 6234596.0}, {"date": "2024-04-25", "close": 1.98, "volume": 4290377.0}, {"date": "2024-04-26", "close": 2.5, "volume": 3284541.0}, {"date": "2024-04-29", "close": 2.94, "volume": 3761137.0}, {"date": "2024-04-30", "close": 2.74, "volume": 3718005.0}, {"date": "2024-05-01", "close": 2.69, "volume": 2127415.0}, {"date": "2024-05-02", "close": 2.37, "volume": 1039615.0}, {"date": "2024-05-03", "close": 2.05, "volume": 2365014.0}, {"date": "2024-05-06", "close": 2.12, "volume": 960511.0}, {"date": "2024-05-07", "close": 2.09, "volume": 615794.0}, {"date": "2024-05-08", "close": 2.02, "volume": 391577.0}, {"date": "2024-05-09", "close": 2.15, "volume": 729311.0}, {"date": "2024-05-10", "close": 2.23, "volume": 799948.0}, {"date": "2024-05-13", "close": 2.18, "volume": 668353.0}, {"date": "2024-05-14", "close": 2.4, "volume": 1158729.0}, {"date": "2024-05-15", "close": 2.48, "volume": 800313.0}, {"date": "2024-05-16", "close": 2.27, "volume": 571617.0}, {"date": "2024-05-17", "close": 2.21, "volume": 324494.0}, {"date": "2024-05-20", "close": 2.22, "volume": 1041788.0}, {"date": "2024-05-21", "close": 2.23, "volume": 337164.0}, {"date": "2024-05-22", "close": 2.13, "volume": 469860.0}, {"date": "2024-05-23", "close": 1.97, "volume": 637699.0}, {"date": "2024-05-24", "close": 1.75, "volume": 1163451.0}, {"date": "2024-05-28", "close": 1.86, "volume": 534989.0}, {"date": "2024-05-29", "close": 1.9, "volume": 582702.0}, {"date": "2024-05-30", "close": 1.82, "volume": 326492.0}, {"date": "2024-05-31", "close": 1.78, "volume": 375259.0}, {"date": "2024-06-03", "close": 1.73, "volume": 193651.0}, {"date": "2024-06-04", "close": 1.77, "volume": 182556.0}, {"date": "2024-06-05", "close": 1.76, "volume": 192993.0}, {"date": "2024-06-06", "close": 1.78, "volume": 142877.0}, {"date": "2024-06-07", "close": 1.72, "volume": 176950.0}, {"date": "2024-06-10", "close": 1.78, "volume": 221493.0}, {"date": "2024-06-11", "close": 1.76, "volume": 130199.0}, {"date": "2024-06-12", "close": 1.75, "volume": 272372.0}, {"date": "2024-06-13", "close": 1.77, "volume": 133016.0}, {"date": "2024-06-14", "close": 1.69, "volume": 198991.0}, {"date": "2024-06-17", "close": 1.72, "volume": 406138.0}, {"date": "2024-06-18", "close": 1.95, "volume": 358461.0}, {"date": "2024-06-20", "close": 2.01, "volume": 461074.0}, {"date": "2024-06-21", "close": 1.88, "volume": 173715.0}, {"date": "2024-06-24", "close": 1.79, "volume": 183295.0}, {"date": "2024-06-25", "close": 1.75, "volume": 135320.0}, {"date": "2024-06-26", "close": 1.74, "volume": 228440.0}, {"date": "2024-06-27", "close": 1.77, "volume": 235924.0}, {"date": "2024-06-28", "close": 2.07, "volume": 2455134.0}, {"date": "2024-07-01", "close": 2.77, "volume": 11357520.0}, {"date": "2024-07-02", "close": 2.86, "volume": 2819940.0}, {"date": "2024-07-03", "close": 2.96, "volume": 1839127.0}, {"date": "2024-07-05", "close": 3.52, "volume": 3823745.0}, {"date": "2024-07-08", "close": 3.21, "volume": 2961995.0}, {"date": "2024-07-09", "close": 3.03, "volume": 2409991.0}, {"date": "2024-07-10", "close": 3.17, "volume": 706983.0}, {"date": "2024-07-11", "close": 3.01, "volume": 857914.0}, {"date": "2024-07-12", "close": 3.1, "volume": 1032539.0}, {"date": "2024-07-15", "close": 3.28, "volume": 1751675.0}, {"date": "2024-07-16", "close": 3.83, "volume": 1689949.0}, {"date": "2024-07-17", "close": 3.58, "volume": 2067952.0}, {"date": "2024-07-18", "close": 3.12, "volume": 1460331.0}, {"date": "2024-07-19", "close": 3.07, "volume": 452188.0}, {"date": "2024-07-22", "close": 3.17, "volume": 681441.0}, {"date": "2024-07-23", "close": 3.11, "volume": 437320.0}, {"date": "2024-07-24", "close": 2.81, "volume": 975412.0}, {"date": "2024-07-25", "close": 2.7, "volume": 580582.0}, {"date": "2024-07-26", "close": 2.77, "volume": 462073.0}, {"date": "2024-07-29", "close": 2.92, "volume": 487761.0}, {"date": "2024-07-30", "close": 2.75, "volume": 474577.0}, {"date": "2024-07-31", "close": 2.87, "volume": 315878.0}, {"date": "2024-08-01", "close": 2.93, "volume": 524223.0}, {"date": "2024-08-02", "close": 2.78, "volume": 539766.0}, {"date": "2024-08-05", "close": 2.6, "volume": 691615.0}, {"date": "2024-08-06", "close": 2.5, "volume": 425494.0}, {"date": "2024-08-07", "close": 2.38, "volume": 637850.0}, {"date": "2024-08-08", "close": 2.63, "volume": 333478.0}, {"date": "2024-08-09", "close": 2.5, "volume": 430729.0}, {"date": "2024-08-12", "close": 2.55, "volume": 225274.0}, {"date": "2024-08-13", "close": 2.54, "volume": 344413.0}, {"date": "2024-08-14", "close": 2.64, "volume": 258736.0}, {"date": "2024-08-15", "close": 2.83, "volume": 483720.0}, {"date": "2024-08-16", "close": 2.78, "volume": 278746.0}, {"date": "2024-08-19", "close": 3.14, "volume": 3649926.0}, {"date": "2024-08-20", "close": 3.21, "volume": 2135201.0}, {"date": "2024-08-21", "close": 3.22, "volume": 1179437.0}, {"date": "2024-08-22", "close": 3.06, "volume": 848755.0}, {"date": "2024-08-23", "close": 3.16, "volume": 980458.0}, {"date": "2024-08-26", "close": 3.18, "volume": 780910.0}, {"date": "2024-08-27", "close": 3.08, "volume": 1154368.0}, {"date": "2024-08-28", "close": 2.94, "volume": 878827.0}, {"date": "2024-08-29", "close": 3.09, "volume": 813216.0}, {"date": "2024-08-30", "close": 3.15, "volume": 1130777.0}, {"date": "2024-09-03", "close": 2.97, "volume": 834818.0}, {"date": "2024-09-04", "close": 2.93, "volume": 601257.0}, {"date": "2024-09-05", "close": 2.94, "volume": 545609.0}, {"date": "2024-09-06", "close": 2.76, "volume": 854548.0}, {"date": "2024-09-09", "close": 2.96, "volume": 440907.0}, {"date": "2024-09-10", "close": 2.92, "volume": 479173.0}, {"date": "2024-09-11", "close": 3.02, "volume": 328937.0}, {"date": "2024-09-12", "close": 3.05, "volume": 546648.0}, {"date": "2024-09-13", "close": 3.07, "volume": 442480.0}, {"date": "2024-09-16", "close": 3.17, "volume": 441821.0}, {"date": "2024-09-17", "close": 3.1, "volume": 1346380.0}, {"date": "2024-09-18", "close": 3.05, "volume": 446493.0}, {"date": "2024-09-19", "close": 3.14, "volume": 1316986.0}, {"date": "2024-09-20", "close": 3.14, "volume": 783130.0}, {"date": "2024-09-23", "close": 4.4, "volume": 13717170.0}, {"date": "2024-09-24", "close": 4.75, "volume": 16566140.0}, {"date": "2024-09-25", "close": 4.62, "volume": 7402329.0}, {"date": "2024-09-26", "close": 4.51, "volume": 3103717.0}, {"date": "2024-09-27", "close": 4.39, "volume": 2555828.0}, {"date": "2024-09-30", "close": 4.44, "volume": 1711789.0}, {"date": "2024-10-01", "close": 4.58, "volume": 2122928.0}, {"date": "2024-10-02", "close": 4.44, "volume": 951486.0}, {"date": "2024-10-03", "close": 4.35, "volume": 1348161.0}, {"date": "2024-10-04", "close": 4.46, "volume": 2557372.0}, {"date": "2024-10-07", "close": 4.44, "volume": 1969256.0}, {"date": "2024-10-08", "close": 4.21, "volume": 1800865.0}, {"date": "2024-10-09", "close": 3.96, "volume": 1666113.0}, {"date": "2024-10-10", "close": 3.85, "volume": 1536286.0}, {"date": "2024-10-11", "close": 3.85, "volume": 1081910.0}, {"date": "2024-10-14", "close": 3.75, "volume": 886508.0}, {"date": "2024-10-15", "close": 3.66, "volume": 777924.0}, {"date": "2024-10-16", "close": 4.17, "volume": 2294350.0}, {"date": "2024-10-17", "close": 4.12, "volume": 2919335.0}, {"date": "2024-10-18", "close": 4.04, "volume": 1015143.0}, {"date": "2024-10-21", "close": 4.0, "volume": 1285102.0}, {"date": "2024-10-22", "close": 3.89, "volume": 900022.0}, {"date": "2024-10-23", "close": 3.81, "volume": 858046.0}, {"date": "2024-10-24", "close": 3.95, "volume": 737026.0}, {"date": "2024-10-25", "close": 3.84, "volume": 876900.0}, {"date": "2024-10-28", "close": 3.82, "volume": 776869.0}, {"date": "2024-10-29", "close": 3.79, "volume": 973721.0}, {"date": "2024-10-30", "close": 3.89, "volume": 1159004.0}, {"date": "2024-10-31", "close": 3.76, "volume": 841249.0}, {"date": "2024-11-01", "close": 3.68, "volume": 670504.0}, {"date": "2024-11-04", "close": 3.6, "volume": 954276.0}, {"date": "2024-11-05", "close": 3.64, "volume": 570933.0}, {"date": "2024-11-06", "close": 3.77, "volume": 1081671.0}, {"date": "2024-11-07", "close": 4.23, "volume": 2130722.0}, {"date": "2024-11-08", "close": 4.04, "volume": 1436354.0}, {"date": "2024-11-11", "close": 3.82, "volume": 1635088.0}, {"date": "2024-11-12", "close": 4.01, "volume": 1026228.0}, {"date": "2024-11-13", "close": 3.88, "volume": 1176449.0}, {"date": "2024-11-14", "close": 3.84, "volume": 983396.0}, {"date": "2024-11-15", "close": 3.64, "volume": 1612004.0}, {"date": "2024-11-18", "close": 3.65, "volume": 983880.0}, {"date": "2024-11-19", "close": 4.07, "volume": 1968672.0}, {"date": "2024-11-20", "close": 3.93, "volume": 915198.0}, {"date": "2024-11-21", "close": 4.04, "volume": 921146.0}, {"date": "2024-11-22", "close": 4.01, "volume": 1012370.0}, {"date": "2024-11-25", "close": 4.25, "volume": 3213506.0}, {"date": "2024-11-26", "close": 5.06, "volume": 5363164.0}, {"date": "2024-11-27", "close": 4.92, "volume": 2611985.0}, {"date": "2024-11-29", "close": 5.41, "volume": 2138161.0}, {"date": "2024-12-02", "close": 4.95, "volume": 3647833.0}, {"date": "2024-12-03", "close": 5.32, "volume": 3383136.0}, {"date": "2024-12-04", "close": 5.13, "volume": 3147157.0}, {"date": "2024-12-05", "close": 4.81, "volume": 3968118.0}, {"date": "2024-12-06", "close": 5.13, "volume": 2344569.0}, {"date": "2024-12-09", "close": 5.19, "volume": 2831586.0}, {"date": "2024-12-10", "close": 5.02, "volume": 1573236.0}, {"date": "2024-12-11", "close": 4.81, "volume": 2210765.0}, {"date": "2024-12-12", "close": 4.35, "volume": 3407478.0}, {"date": "2024-12-13", "close": 4.25, "volume": 1801928.0}, {"date": "2024-12-16", "close": 4.58, "volume": 3181016.0}, {"date": "2024-12-17", "close": 4.44, "volume": 1496508.0}, {"date": "2024-12-18", "close": 4.83, "volume": 5114722.0}, {"date": "2024-12-19", "close": 4.81, "volume": 2628518.0}, {"date": "2024-12-20", "close": 4.76, "volume": 1728702.0}, {"date": "2024-12-23", "close": 4.86, "volume": 1440207.0}, {"date": "2024-12-24", "close": 5.76, "volume": 4405568.0}, {"date": "2024-12-26", "close": 7.59, "volume": 11738890.0}, {"date": "2024-12-27", "close": 6.96, "volume": 4885738.0}, {"date": "2024-12-30", "close": 6.36, "volume": 2842269.0}, {"date": "2024-12-31", "close": 5.95, "volume": 3358282.0}, {"date": "2025-01-02", "close": 6.17, "volume": 4062914.0}, {"date": "2025-01-03", "close": 6.75, "volume": 3470425.0}, {"date": "2025-01-06", "close": 6.16, "volume": 3954986.0}, {"date": "2025-01-07", "close": 6.0, "volume": 2056518.0}, {"date": "2025-01-08", "close": 5.505, "volume": 2775436.0}, {"date": "2025-01-10", "close": 5.04, "volume": 2445566.0}, {"date": "2025-01-13", "close": 4.59, "volume": 2847846.0}, {"date": "2025-01-14", "close": 4.8, "volume": 1945262.0}, {"date": "2025-01-15", "close": 5.03, "volume": 1901819.0}, {"date": "2025-01-16", "close": 4.96, "volume": 1099410.0}, {"date": "2025-01-17", "close": 4.95, "volume": 1271679.0}, {"date": "2025-01-21", "close": 5.49, "volume": 2559960.0}, {"date": "2025-01-22", "close": 5.45, "volume": 2625703.0}, {"date": "2025-01-23", "close": 5.22, "volume": 1568635.0}, {"date": "2025-01-24", "close": 5.25, "volume": 1181556.0}, {"date": "2025-01-27", "close": 4.74, "volume": 2597420.0}, {"date": "2025-01-28", "close": 4.77, "volume": 1133712.0}, {"date": "2025-01-29", "close": 4.57, "volume": 1917524.0}, {"date": "2025-01-30", "close": 4.66, "volume": 897637.0}, {"date": "2025-01-31", "close": 4.77, "volume": 2280073.0}, {"date": "2025-02-03", "close": 4.575, "volume": 1698244.0}, {"date": "2025-02-04", "close": 4.74, "volume": 885149.0}, {"date": "2025-02-05", "close": 5.03, "volume": 1737846.0}, {"date": "2025-02-06", "close": 4.89, "volume": 1355374.0}, {"date": "2025-02-07", "close": 4.64, "volume": 1219745.0}, {"date": "2025-02-10", "close": 5.14, "volume": 3009128.0}, {"date": "2025-02-11", "close": 4.96, "volume": 1438327.0}, {"date": "2025-02-12", "close": 4.98, "volume": 1246255.0}, {"date": "2025-02-13", "close": 5.14, "volume": 1508581.0}, {"date": "2025-02-14", "close": 4.92, "volume": 1707471.0}, {"date": "2025-02-18", "close": 4.74, "volume": 1705542.0}, {"date": "2025-02-19", "close": 4.87, "volume": 1330809.0}, {"date": "2025-02-20", "close": 4.72, "volume": 1021632.0}, {"date": "2025-02-21", "close": 4.4, "volume": 1630633.0}, {"date": "2025-02-24", "close": 4.16, "volume": 1829768.0}, {"date": "2025-02-25", "close": 3.97, "volume": 1883942.0}, {"date": "2025-02-26", "close": 4.26, "volume": 1850436.0}, {"date": "2025-02-27", "close": 3.86, "volume": 1428373.0}, {"date": "2025-02-28", "close": 3.935, "volume": 1197336.0}, {"date": "2025-03-03", "close": 3.45, "volume": 2066542.0}, {"date": "2025-03-04", "close": 3.55, "volume": 2008825.0}, {"date": "2025-03-05", "close": 3.6, "volume": 581493.0}, {"date": "2025-03-06", "close": 3.41, "volume": 788055.0}, {"date": "2025-03-07", "close": 3.59, "volume": 735020.0}, {"date": "2025-03-10", "close": 3.285, "volume": 1085681.0}, {"date": "2025-03-11", "close": 3.46, "volume": 654005.0}, {"date": "2025-03-12", "close": 3.69, "volume": 1261202.0}, {"date": "2025-03-13", "close": 3.535, "volume": 592364.0}, {"date": "2025-03-14", "close": 3.93, "volume": 1051906.0}, {"date": "2025-03-17", "close": 4.01, "volume": 593957.0}, {"date": "2025-03-18", "close": 4.05, "volume": 1382265.0}, {"date": "2025-03-19", "close": 3.865, "volume": 1113316.0}, {"date": "2025-03-20", "close": 4.27, "volume": 4661991.0}, {"date": "2025-03-21", "close": 4.07, "volume": 1572292.0}, {"date": "2025-03-24", "close": 4.15, "volume": 818316.0}, {"date": "2025-03-25", "close": 4.39, "volume": 1589534.0}, {"date": "2025-03-26", "close": 4.23, "volume": 674648.0}, {"date": "2025-03-27", "close": 4.04, "volume": 849583.0}, {"date": "2025-03-28", "close": 3.91, "volume": 875046.0}, {"date": "2025-03-31", "close": 3.78, "volume": 804896.0}, {"date": "2025-04-01", "close": 3.67, "volume": 928642.0}, {"date": "2025-04-02", "close": 3.86, "volume": 582210.0}, {"date": "2025-04-03", "close": 4.065, "volume": 1413485.0}, {"date": "2025-04-04", "close": 3.595, "volume": 1469255.0}, {"date": "2025-04-07", "close": 3.325, "volume": 1737885.0}, {"date": "2025-04-08", "close": 3.21, "volume": 861235.0}, {"date": "2025-04-09", "close": 3.81, "volume": 1567868.0}, {"date": "2025-04-10", "close": 3.67, "volume": 530636.0}, {"date": "2025-04-11", "close": 3.73, "volume": 471499.0}, {"date": "2025-04-14", "close": 3.88, "volume": 741263.0}, {"date": "2025-04-15", "close": 3.8, "volume": 603028.0}, {"date": "2025-04-16", "close": 3.76, "volume": 309439.0}, {"date": "2025-04-17", "close": 3.775, "volume": 341843.0}, {"date": "2025-04-21", "close": 3.725, "volume": 379874.0}, {"date": "2025-04-22", "close": 3.86, "volume": 532674.0}, {"date": "2025-04-23", "close": 3.92, "volume": 515089.0}, {"date": "2025-04-24", "close": 4.06, "volume": 386086.0}, {"date": "2025-04-25", "close": 4.11, "volume": 378747.0}, {"date": "2025-04-28", "close": 4.31, "volume": 1623019.0}, {"date": "2025-04-29", "close": 4.07, "volume": 520261.0}, {"date": "2025-04-30", "close": 4.08, "volume": 362807.0}, {"date": "2025-05-01", "close": 4.15, "volume": 310522.0}, {"date": "2025-05-02", "close": 4.34, "volume": 911056.0}, {"date": "2025-05-05", "close": 4.31, "volume": 454393.0}, {"date": "2025-05-06", "close": 4.24, "volume": 287355.0}, {"date": "2025-05-07", "close": 4.34, "volume": 791632.0}, {"date": "2025-05-08", "close": 4.42, "volume": 380118.0}, {"date": "2025-05-09", "close": 4.48, "volume": 751473.0}, {"date": "2025-05-12", "close": 4.46, "volume": 805609.0}, {"date": "2025-05-13", "close": 4.385, "volume": 729590.0}, {"date": "2025-05-14", "close": 4.49, "volume": 491315.0}, {"date": "2025-05-15", "close": 4.48, "volume": 376432.0}, {"date": "2025-05-16", "close": 4.71, "volume": 746967.0}, {"date": "2025-05-19", "close": 4.7, "volume": 510064.0}, {"date": "2025-05-20", "close": 4.67, "volume": 487631.0}, {"date": "2025-05-21", "close": 4.37, "volume": 1534841.0}, {"date": "2025-05-22", "close": 4.44, "volume": 472533.0}, {"date": "2025-05-23", "close": 4.38, "volume": 506928.0}, {"date": "2025-05-27", "close": 4.56, "volume": 1271769.0}, {"date": "2025-05-28", "close": 4.4, "volume": 962681.0}, {"date": "2025-05-29", "close": 4.41, "volume": 1262930.0}, {"date": "2025-05-30", "close": 4.335, "volume": 842576.0}, {"date": "2025-06-02", "close": 4.18, "volume": 703579.0}, {"date": "2025-06-03", "close": 4.34, "volume": 875091.0}, {"date": "2025-06-04", "close": 4.48, "volume": 1052490.0}, {"date": "2025-06-05", "close": 4.06, "volume": 1791006.0}, {"date": "2025-06-06", "close": 4.19, "volume": 949642.0}, {"date": "2025-06-09", "close": 4.21, "volume": 659579.0}, {"date": "2025-06-10", "close": 4.26, "volume": 461108.0}, {"date": "2025-06-11", "close": 4.16, "volume": 980469.0}, {"date": "2025-06-12", "close": 4.13, "volume": 652295.0}, {"date": "2025-06-13", "close": 4.17, "volume": 665819.0}, {"date": "2025-06-16", "close": 4.19, "volume": 991124.0}, {"date": "2025-06-17", "close": 4.04, "volume": 696253.0}, {"date": "2025-06-18", "close": 4.09, "volume": 588275.0}, {"date": "2025-06-20", "close": 4.03, "volume": 743232.0}, {"date": "2025-06-23", "close": 3.96, "volume": 819911.0}, {"date": "2025-06-24", "close": 4.31, "volume": 2072408.0}, {"date": "2025-06-25", "close": 5.07, "volume": 7579567.0}, {"date": "2025-06-26", "close": 5.45, "volume": 4383469.0}, {"date": "2025-06-27", "close": 5.22, "volume": 4687993.0}, {"date": "2025-06-30", "close": 5.21, "volume": 1665884.0}, {"date": "2025-07-01", "close": 5.23, "volume": 1548236.0}, {"date": "2025-07-02", "close": 5.77, "volume": 3513623.0}, {"date": "2025-07-03", "close": 5.77, "volume": 1812943.0}, {"date": "2025-07-07", "close": 5.3, "volume": 3115443.0}, {"date": "2025-07-08", "close": 5.155, "volume": 1233057.0}, {"date": "2025-07-09", "close": 6.1, "volume": 4405087.0}, {"date": "2025-07-10", "close": 7.01, "volume": 8575410.0}, {"date": "2025-07-11", "close": 7.17, "volume": 3351021.0}, {"date": "2025-07-14", "close": 7.44, "volume": 3797043.0}, {"date": "2025-07-15", "close": 7.13, "volume": 3399181.0}, {"date": "2025-07-16", "close": 6.69, "volume": 3483891.0}, {"date": "2025-07-17", "close": 6.44, "volume": 4251400.0}, {"date": "2025-07-18", "close": 6.27, "volume": 2715007.0}, {"date": "2025-07-21", "close": 6.58, "volume": 3921539.0}, {"date": "2025-07-22", "close": 6.24, "volume": 3798338.0}, {"date": "2025-07-23", "close": 6.64, "volume": 3862470.0}, {"date": "2025-07-24", "close": 6.24, "volume": 2756623.0}, {"date": "2025-07-25", "close": 6.23, "volume": 1866816.0}, {"date": "2025-07-28", "close": 5.87, "volume": 3238727.0}, {"date": "2025-07-29", "close": 5.72, "volume": 2337597.0}, {"date": "2025-07-30", "close": 5.75, "volume": 2487415.0}, {"date": "2025-07-31", "close": 5.5, "volume": 1857983.0}, {"date": "2025-08-01", "close": 5.4, "volume": 1663463.0}, {"date": "2025-08-04", "close": 5.81, "volume": 1532443.0}, {"date": "2025-08-05", "close": 5.51, "volume": 1425543.0}, {"date": "2025-08-06", "close": 5.42, "volume": 1396301.0}, {"date": "2025-08-07", "close": 5.36, "volume": 1323146.0}, {"date": "2025-08-08", "close": 5.49, "volume": 1149625.0}, {"date": "2025-08-11", "close": 5.52, "volume": 1575054.0}, {"date": "2025-08-12", "close": 5.1, "volume": 3795230.0}, {"date": "2025-08-13", "close": 5.22, "volume": 1226197.0}, {"date": "2025-08-14", "close": 5.09, "volume": 1559076.0}, {"date": "2025-08-15", "close": 5.04, "volume": 924697.0}, {"date": "2025-08-18", "close": 5.06, "volume": 1546294.0}, {"date": "2025-08-19", "close": 4.9, "volume": 1163826.0}, {"date": "2025-08-20", "close": 4.94, "volume": 1278063.0}, {"date": "2025-08-21", "close": 5.07, "volume": 760616.0}, {"date": "2025-08-22", "close": 5.34, "volume": 1335381.0}, {"date": "2025-08-25", "close": 5.35, "volume": 1598070.0}, {"date": "2025-08-26", "close": 5.42, "volume": 770894.0}, {"date": "2025-08-27", "close": 5.38, "volume": 942732.0}, {"date": "2025-08-28", "close": 5.33, "volume": 1767277.0}, {"date": "2025-08-29", "close": 5.36, "volume": 2074675.0}, {"date": "2025-09-02", "close": 5.3, "volume": 1168017.0}, {"date": "2025-09-03", "close": 5.12, "volume": 993919.0}, {"date": "2025-09-04", "close": 5.255, "volume": 778069.0}, {"date": "2025-09-05", "close": 5.28, "volume": 505111.0}, {"date": "2025-09-08", "close": 5.35, "volume": 918575.0}, {"date": "2025-09-09", "close": 5.33, "volume": 684941.0}, {"date": "2025-09-10", "close": 5.6, "volume": 1390106.0}, {"date": "2025-09-11", "close": 5.33, "volume": 1682253.0}, {"date": "2025-09-12", "close": 5.24, "volume": 1057933.0}, {"date": "2025-09-15", "close": 5.145, "volume": 1417802.0}, {"date": "2025-09-16", "close": 5.11, "volume": 938155.0}, {"date": "2025-09-17", "close": 5.14, "volume": 1266612.0}, {"date": "2025-09-18", "close": 5.235, "volume": 1126594.0}, {"date": "2025-09-19", "close": 5.16, "volume": 1713272.0}, {"date": "2025-09-22", "close": 5.16, "volume": 1339395.0}, {"date": "2025-09-23", "close": 6.0, "volume": 8297865.0}, {"date": "2025-09-24", "close": 6.05, "volume": 6711659.0}, {"date": "2025-09-25", "close": 6.19, "volume": 7521201.0}, {"date": "2025-09-26", "close": 5.76, "volume": 5546968.0}, {"date": "2025-09-29", "close": 5.49, "volume": 4530754.0}, {"date": "2025-09-30", "close": 5.54, "volume": 3132926.0}, {"date": "2025-10-01", "close": 5.94, "volume": 4458272.0}, {"date": "2025-10-02", "close": 6.5, "volume": 6010271.0}, {"date": "2025-10-03", "close": 6.22, "volume": 4349300.0}, {"date": "2025-10-06", "close": 6.38, "volume": 5088940.0}, {"date": "2025-10-07", "close": 7.88, "volume": 40896700.0}, {"date": "2025-10-08", "close": 9.22, "volume": 59213730.0}, {"date": "2025-10-09", "close": 8.82, "volume": 32546290.0}, {"date": "2025-10-10", "close": 7.63, "volume": 29694600.0}, {"date": "2025-10-13", "close": 8.43, "volume": 18561220.0}, {"date": "2025-10-14", "close": 9.05, "volume": 20248790.0}, {"date": "2025-10-15", "close": 8.32, "volume": 21046980.0}, {"date": "2025-10-16", "close": 7.56, "volume": 12831070.0}, {"date": "2025-10-17", "close": 7.02, "volume": 10389870.0}, {"date": "2025-10-20", "close": 7.59, "volume": 12253990.0}, {"date": "2025-10-21", "close": 7.45, "volume": 11706890.0}, {"date": "2025-10-22", "close": 7.37, "volume": 25099320.0}, {"date": "2025-10-23", "close": 7.31, "volume": 11222940.0}, {"date": "2025-10-24", "close": 8.23, "volume": 19277800.0}, {"date": "2025-10-27", "close": 7.41, "volume": 20177230.0}, {"date": "2025-10-28", "close": 7.07, "volume": 12075280.0}, {"date": "2025-10-29", "close": 6.63, "volume": 17401860.0}, {"date": "2025-10-30", "close": 6.38, "volume": 9122756.0}, {"date": "2025-10-31", "close": 6.44, "volume": 10570500.0}, {"date": "2025-11-03", "close": 6.6, "volume": 15343220.0}, {"date": "2025-11-04", "close": 5.95, "volume": 14341960.0}, {"date": "2025-11-05", "close": 6.035, "volume": 7847896.0}, {"date": "2025-11-06", "close": 5.32, "volume": 13826600.0}, {"date": "2025-11-07", "close": 5.39, "volume": 10804020.0}, {"date": "2025-11-10", "close": 5.28, "volume": 8870946.0}, {"date": "2025-11-11", "close": 5.29, "volume": 8802415.0}, {"date": "2025-11-12", "close": 5.05, "volume": 11289380.0}, {"date": "2025-11-13", "close": 4.7, "volume": 9838214.0}, {"date": "2025-11-14", "close": 4.4, "volume": 11083820.0}, {"date": "2025-11-17", "close": 4.17, "volume": 6126088.0}, {"date": "2025-11-18", "close": 4.29, "volume": 7245324.0}, {"date": "2025-11-19", "close": 4.25, "volume": 6500969.0}, {"date": "2025-11-20", "close": 4.2, "volume": 8564957.0}, {"date": "2025-11-21", "close": 4.27, "volume": 6994457.0}, {"date": "2025-11-24", "close": 4.63, "volume": 5593792.0}, {"date": "2025-11-25", "close": 4.67, "volume": 4945460.0}, {"date": "2025-11-26", "close": 4.84, "volume": 4911450.0}, {"date": "2025-11-28", "close": 4.95, "volume": 3694452.0}, {"date": "2025-12-01", "close": 4.61, "volume": 3009700.0}, {"date": "2025-12-02", "close": 4.68, "volume": 4524525.0}, {"date": "2025-12-03", "close": 6.01, "volume": 22837180.0}, {"date": "2025-12-04", "close": 6.37, "volume": 14987120.0}, {"date": "2025-12-05", "close": 6.05, "volume": 8477375.0}, {"date": "2025-12-08", "close": 6.23, "volume": 7351946.0}, {"date": "2025-12-09", "close": 6.9, "volume": 9204689.0}, {"date": "2025-12-10", "close": 7.15, "volume": 10220520.0}, {"date": "2025-12-11", "close": 7.22, "volume": 8995842.0}, {"date": "2025-12-12", "close": 6.5, "volume": 10871270.0}, {"date": "2025-12-15", "close": 5.94, "volume": 9008588.0}, {"date": "2025-12-16", "close": 6.07, "volume": 4230906.0}, {"date": "2025-12-17", "close": 5.97, "volume": 7085701.0}, {"date": "2025-12-18", "close": 6.13, "volume": 4846257.0}, {"date": "2025-12-19", "close": 6.78, "volume": 6384984.0}, {"date": "2025-12-22", "close": 7.61, "volume": 14172360.0}, {"date": "2025-12-23", "close": 7.15, "volume": 7343852.0}, {"date": "2025-12-24", "close": 7.02, "volume": 4313850.0}, {"date": "2025-12-26", "close": 6.81, "volume": 4698468.0}, {"date": "2025-12-29", "close": 6.54, "volume": 6209831.0}, {"date": "2025-12-30", "close": 6.52, "volume": 4088923.0}, {"date": "2025-12-31", "close": 6.33, "volume": 4887670.0}, {"date": "2026-01-02", "close": 7.16, "volume": 7999208.0}, {"date": "2026-01-05", "close": 7.43, "volume": 6682716.0}, {"date": "2026-01-06", "close": 7.35, "volume": 5370078.0}, {"date": "2026-01-07", "close": 7.45, "volume": 7986920.0}, {"date": "2026-01-08", "close": 7.28, "volume": 5205638.0}, {"date": "2026-01-09", "close": 7.39, "volume": 7618011.0}, {"date": "2026-01-12", "close": 7.21, "volume": 7212262.0}, {"date": "2026-01-13", "close": 7.14, "volume": 5290911.0}, {"date": "2026-01-14", "close": 8.09, "volume": 12459110.0}, {"date": "2026-01-15", "close": 8.31, "volume": 11808610.0}, {"date": "2026-01-16", "close": 8.3, "volume": 7008890.0}, {"date": "2026-01-20", "close": 8.24, "volume": 14433330.0}, {"date": "2026-01-21", "close": 8.37, "volume": 8447977.0}, {"date": "2026-01-22", "close": 6.94, "volume": 31008440.0}, {"date": "2026-01-23", "close": 6.91, "volume": 14171310.0}, {"date": "2026-01-26", "close": 6.46, "volume": 14766810.0}, {"date": "2026-01-27", "close": 6.79, "volume": 8689019.0}, {"date": "2026-01-28", "close": 6.22, "volume": 14549180.0}, {"date": "2026-01-29", "close": 5.95, "volume": 12884870.0}, {"date": "2026-01-30", "close": 5.8, "volume": 8272246.0}, {"date": "2026-02-02", "close": 5.84, "volume": 7672633.0}, {"date": "2026-02-03", "close": 6.04, "volume": 8131663.0}, {"date": "2026-02-04", "close": 5.61, "volume": 8518482.0}, {"date": "2026-02-05", "close": 5.175, "volume": 9856797.0}, {"date": "2026-02-06", "close": 5.87, "volume": 8307044.0}, {"date": "2026-02-09", "close": 6.21, "volume": 7681187.0}, {"date": "2026-02-10", "close": 5.84, "volume": 5462605.0}, {"date": "2026-02-11", "close": 5.83, "volume": 4901322.0}, {"date": "2026-02-12", "close": 5.65, "volume": 4651551.0}, {"date": "2026-02-13", "close": 5.58, "volume": 5452597.0}, {"date": "2026-02-17", "close": 5.52, "volume": 4453064.0}, {"date": "2026-02-18", "close": 5.58, "volume": 4036503.0}, {"date": "2026-02-19", "close": 5.57, "volume": 3201458.0}, {"date": "2026-02-20", "close": 5.69, "volume": 5205133.0}, {"date": "2026-02-23", "close": 5.52, "volume": 3166897.0}, {"date": "2026-02-24", "close": 6.11, "volume": 6431040.0}, {"date": "2026-02-25", "close": 6.36, "volume": 5488064.0}, {"date": "2026-02-26", "close": 6.24, "volume": 6595157.0}, {"date": "2026-02-27", "close": 6.0, "volume": 4712439.0}, {"date": "2026-03-02", "close": 6.91, "volume": 14381870.0}, {"date": "2026-03-03", "close": 7.04, "volume": 16840470.0}, {"date": "2026-03-04", "close": 6.84, "volume": 10075880.0}, {"date": "2026-03-05", "close": 6.64, "volume": 6489889.0}, {"date": "2026-03-06", "close": 6.28, "volume": 10095880.0}, {"date": "2026-03-09", "close": 6.69, "volume": 6958039.0}, {"date": "2026-03-10", "close": 7.0, "volume": 9620045.0}, {"date": "2026-03-11", "close": 7.44, "volume": 9779287.0}, {"date": "2026-03-12", "close": 7.44, "volume": 22425010.0}, {"date": "2026-03-13", "close": 6.83, "volume": 12457590.0}, {"date": "2026-03-16", "close": 6.91, "volume": 14326020.0}, {"date": "2026-03-17", "close": 6.57, "volume": 9938616.0}, {"date": "2026-03-18", "close": 6.18, "volume": 9564854.0}, {"date": "2026-03-19", "close": 6.23, "volume": 8405235.0}, {"date": "2026-03-20", "close": 5.93, "volume": 7778239.0}, {"date": "2026-03-23", "close": 6.06, "volume": 7664939.0}, {"date": "2026-03-24", "close": 5.74, "volume": 7767204.0}, {"date": "2026-03-25", "close": 6.1, "volume": 8746498.0}, {"date": "2026-03-26", "close": 5.49, "volume": 9738137.0}, {"date": "2026-03-27", "close": 5.19, "volume": 7918159.0}, {"date": "2026-03-30", "close": 5.08, "volume": 9109363.0}, {"date": "2026-03-31", "close": 5.94, "volume": 12889660.0}, {"date": "2026-04-01", "close": 5.6, "volume": 10133300.0}, {"date": "2026-04-02", "close": 6.11, "volume": 9542763.0}, {"date": "2026-04-06", "close": 6.08, "volume": 7737677.0}, {"date": "2026-04-07", "close": 5.96, "volume": 7340619.0}, {"date": "2026-04-08", "close": 6.22, "volume": 6990143.0}, {"date": "2026-04-09", "close": 6.08, "volume": 6834185.0}, {"date": "2026-04-10", "close": 7.04, "volume": 18197420.0}, {"date": "2026-04-13", "close": 7.3, "volume": 21557780.0}, {"date": "2026-04-14", "close": 6.71, "volume": 23226280.0}, {"date": "2026-04-15", "close": 6.97, "volume": 10703500.0}, {"date": "2026-04-16", "close": 7.34, "volume": 10409530.0}, {"date": "2026-04-17", "close": 7.26, "volume": 9873197.0}, {"date": "2026-04-20", "close": 8.59, "volume": 45081050.0}, {"date": "2026-04-21", "close": 10.25, "volume": 59126110.0}, {"date": "2026-04-22", "close": 12.77, "volume": 84228380.0}, {"date": "2026-04-23", "close": 11.72, "volume": 45812660.0}, {"date": "2026-04-24", "close": 15.1, "volume": 78851210.0}, {"date": "2026-04-27", "close": 7.95, "volume": 199070200.0}, {"date": "2026-04-28", "close": 8.03, "volume": 81216400.0}, {"date": "2026-04-29", "close": 6.6, "volume": 70933660.0}, {"date": "2026-04-30", "close": 7.12, "volume": 29584050.0}, {"date": "2026-05-01", "close": 7.31, "volume": 25926270.0}, {"date": "2026-05-04", "close": 7.11, "volume": 33016110.0}, {"date": "2026-05-05", "close": 9.21, "volume": 84504550.0}, {"date": "2026-05-06", "close": 9.72, "volume": 67968410.0}, {"date": "2026-05-07", "close": 9.58, "volume": 42744830.0}, {"date": "2026-05-08", "close": 10.95, "volume": 72053320.0}, {"date": "2026-05-11", "close": 13.9, "volume": 83732600.0}, {"date": "2026-05-12", "close": 13.73, "volume": 85257870.0}, {"date": "2026-05-13", "close": 14.37, "volume": 49862600.0}, {"date": "2026-05-14", "close": 20.57, "volume": 133109900.0}, {"date": "2026-05-15", "close": 15.97, "volume": 100641600.0}, {"date": "2026-05-18", "close": 14.21, "volume": 75257960.0}, {"date": "2026-05-19", "close": 13.07, "volume": 76703190.0}, {"date": "2026-05-20", "close": 14.78, "volume": 53364250.0}, {"date": "2026-05-21", "close": 14.82, "volume": 50762170.0}, {"date": "2026-05-22", "close": 14.59, "volume": 33765990.0}, {"date": "2026-05-26", "close": 13.35, "volume": 46121160.0}, {"date": "2026-05-27", "close": 13.28, "volume": 23521460.0}, {"date": "2026-05-28", "close": 13.26, "volume": 21122220.0}, {"date": "2026-05-29", "close": 12.29, "volume": 30965870.0}, {"date": "2026-06-01", "close": 13.89, "volume": 46537380.0}, {"date": "2026-06-02", "close": 13.82, "volume": 38634690.0}, {"date": "2026-06-03", "close": 15.38, "volume": 55617570.0}, {"date": "2026-06-04", "close": 15.475, "volume": 31907810.0}, {"date": "2026-06-05", "close": 11.86, "volume": 57201960.0}, {"date": "2026-06-08", "close": 12.28, "volume": 27375600.0}, {"date": "2026-06-09", "close": 10.77, "volume": 43423500.0}, {"date": "2026-06-10", "close": 10.975, "volume": 22430300.0}, {"date": "2026-06-11", "close": 11.25, "volume": 27858860.0}, {"date": "2026-06-12", "close": 12.53, "volume": 34162850.0}, {"date": "2026-06-15", "close": 13.93, "volume": 44768050.0}, {"date": "2026-06-16", "close": 12.645, "volume": 24676430.0}, {"date": "2026-06-17", "close": 11.95, "volume": 18187380.0}, {"date": "2026-06-18", "close": 12.15, "volume": 19384800.0}, {"date": "2026-06-22", "close": 12.09, "volume": 17016330.0}, {"date": "2026-06-23", "close": 10.73, "volume": 17404990.0}, {"date": "2026-06-24", "close": 10.66, "volume": 22015230.0}, {"date": "2026-06-25", "close": 10.13, "volume": 20535540.0}, {"date": "2026-06-26", "close": 9.44, "volume": 22101700.0}, {"date": "2026-06-29", "close": 9.85, "volume": 24443590.0}, {"date": "2026-06-30", "close": 10.28, "volume": 15180360.0}, {"date": "2026-07-01", "close": 9.7, "volume": 15604000.0}, {"date": "2026-07-02", "close": 8.76, "volume": 18466530.0}, {"date": "2026-07-06", "close": 8.95, "volume": 9758406.0}, {"date": "2026-07-07", "close": 8.27, "volume": 12590470.0}, {"date": "2026-07-08", "close": 8.51, "volume": 10523000.0}, {"date": "2026-07-09", "close": 8.7, "volume": 11969290.0}, {"date": "2026-07-10", "close": 8.31, "volume": 8477131.0}, {"date": "2026-07-13", "close": 8.0, "volume": 11723690.0}, {"date": "2026-07-14", "close": 8.81, "volume": 13671730.0}, {"date": "2026-07-15", "close": 8.27, "volume": 15150370.0}, {"date": "2026-07-16", "close": 7.67, "volume": 16518210.0}, {"date": "2026-07-17", "close": 7.39, "volume": 14596530.0}, {"date": "2026-07-20", "close": 7.47, "volume": 9926150.0}, {"date": "2026-07-21", "close": 8.37, "volume": 14804960.0}, {"date": "2026-07-22", "close": 7.65, "volume": 12321610.0}, {"date": "2026-07-23", "close": 7.6, "volume": 8709126.0}, {"date": "2026-07-24", "close": 6.89, "volume": 13706120.0}], "refreshing": true}