{"ticker": "POLA", "overview": {"cik": "1622345", "ticker": "POLA", "name": "Polar Power, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001493152-26-041790", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-04", "title": "Form PRE 14A", "accession": "0001493152-26-041601", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040635", "price_sensitive": true}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001493152-26-040605", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-24", "title": "IPO registration", "accession": "0001493152-26-039916", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039867", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001493152-26-039040", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038531", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037198", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001493152-26-036678", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002573", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-28", "title": "IPO registration", "accession": "0001493152-26-035002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034878", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034876", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033591", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032382", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032201", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026770", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025091", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001493152-26-024680", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023913", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023191", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021707", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016671", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014309", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 130344.1, "net": -130344.1, "insiders": 2, "first_date": "2018-11-09", "last_date": "2021-12-06"}, "metrics": {"ticker": "POLA", "has_prices": true, "as_of": "2026-07-24", "last": 1.45, "prev_close": 1.5, "change": -0.050000000000000044, "change_pct": -0.03333333333333336, "session_volume": 38451.0, "vwap_5": 1.4941803750545137, "vwap_20": 1.6572909746860165, "vwap_60": 1.848560337636767, "vwap_250": 2.390466059312609, "high_52w": 3.84, "low_52w": 1.35, "avg_volume_20": 35077.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-047866", "src": "13DG", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Christopher Jay Mayer", "who_key": "Mayer Christopher Jay", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Mayer Christopher Jay takes a 9.99% activist stake in POLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2160818/0001493152-26-047866-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18222}, {"id": "0001493152-26-041790", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Menachem Shalom", "who_key": "Shalom Menachem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030245/000149315226041790/0001493152-26-041790-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "0001493152-25-009793", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Michael George Field", "who_key": "Field Michael George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7849.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315225009793/0001493152-25-009793-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923982}, {"id": "0001493152-22-024005", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Arthur D. Sams", "who_key": "Sams Arthur D.", "role": "President, CEO, Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315222024005/0001493152-22-024005-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208462}, {"id": "0001493152-22-024006", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Luis Zavala", "who_key": "Zavala Luis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315222024006/0001493152-22-024006-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208462}, {"id": "0001493152-21-030724", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Keith Albrecht", "who_key": "Albrecht Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22006.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $22K of POLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315221030724/0001493152-21-030724-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581422}, {"id": "0001493152-21-030632", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Keith Albrecht", "who_key": "Albrecht Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75789.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member offloads $76K of POLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315221030632/0001493152-21-030632-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585742}, {"id": "0001493152-21-013354", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Keith Albrecht", "who_key": "Albrecht Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $24K of POLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315221013354/0001493152-21-013354-index.htm", "trade_date": "2021-05-18", "timestamp": "2021-05-18", "mins": 2872302}, {"id": "0001691541-19-000001", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Arthur D. Sams", "who_key": "Sams Arthur D.", "role": "President, CEO and Secretary, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO offloads $9K of POLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154119000001/0001691541-19-000001-index.htm", "trade_date": "2018-11-09", "timestamp": "2018-11-09", "mins": 4198542}, {"id": "0001691541-18-000001", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Arthur D. Sams", "who_key": "Sams Arthur D.", "role": "President, CEO, Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154118000001/0001691541-18-000001-index.htm", "trade_date": "2018-04-02", "timestamp": "2018-04-02", "mins": 4516782}, {"id": "0001691544-18-000001", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Rajesh Masina", "who_key": "Masina Rajesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154418000001/0001691544-18-000001-index.htm", "trade_date": "2018-04-02", "timestamp": "2018-04-02", "mins": 4516782}, {"id": "0001691545-18-000001", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Luis Zavala", "who_key": "Zavala Luis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154518000001/0001691545-18-000001-index.htm", "trade_date": "2018-04-02", "timestamp": "2018-04-02", "mins": 4516782}, {"id": "0001691544-18-000002", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Rajesh Masina", "who_key": "Masina Rajesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154418000002/0001691544-18-000002-index.htm", "trade_date": "2018-04-02", "timestamp": "2018-04-02", "mins": 4516782}, {"id": "0001691545-18-000002", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Luis Zavala", "who_key": "Zavala Luis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154518000002/0001691545-18-000002-index.htm", "trade_date": "2018-04-02", "timestamp": "2018-04-02", "mins": 4516782}, {"id": "0001691541-18-000002", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Arthur D. Sams", "who_key": "Sams Arthur D.", "role": "President, CEO, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154118000002/0001691541-18-000002-index.htm", "trade_date": "2018-04-02", "timestamp": "2018-04-02", "mins": 4516782}, {"id": "0001615774-17-007128", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Keith Albrecht", "who_key": "Albrecht Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000161577417007128/0001615774-17-007128-index.htm", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688142}, {"id": "0001615774-17-007130", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Matthew Goldman", "who_key": "Goldman Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000161577417007130/0001615774-17-007130-index.htm", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688142}, {"id": "0001615774-17-007183", "src": "INSIDERS", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Peter Gross", "who_key": "GROSS PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on POLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000161577417007183/0001615774-17-007183-index.htm", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688142}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-047866", "src": "13DG", "ticker": "POLA", "cik": "1622345", "company": "Polar Power, Inc.", "company_raw": "Polar Power, Inc.", "who": "Christopher Jay Mayer", "who_key": "Mayer Christopher Jay", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Mayer Christopher Jay takes a 9.99% activist stake in POLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2160818/0001493152-26-047866-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18222}], "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": "Polar Power, Inc. - Common Stock", "new_value": "Polar Power, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001622345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001622345", "applied": 1, "detected_at": "2026-10-27T02:34:11.006539"}]}, "key_people": [{"who": "Keith Albrecht", "who_key": "Albrecht Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 121344.1, "net": -121344.1, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22006.75, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315221030724/0001493152-21-030724-index.htm"}, {"action": "SELL", "amount": 75789.35, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315221030632/0001493152-21-030632-index.htm"}, {"action": "SELL", "amount": 23548.0, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315221013354/0001493152-21-013354-index.htm"}], "latest": {"action": "SELL", "amount": 22006.75, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000149315221030724/0001493152-21-030724-index.htm"}}, {"who": "Arthur D. Sams", "who_key": "Sams Arthur D.", "role": "President, CEO and Secretary, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9000.0, "net": -9000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9000.0, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154119000001/0001691541-19-000001-index.htm"}], "latest": {"action": "SELL", "amount": 9000.0, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622345/000169154119000001/0001691541-19-000001-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001493152-26-041790", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-04", "title": "Form PRE 14A", "accession": "0001493152-26-041601", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040635", "price_sensitive": true}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001493152-26-040605", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-24", "title": "IPO registration", "accession": "0001493152-26-039916", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039867", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001493152-26-039040", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038531", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037198", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001493152-26-036678", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002573", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-28", "title": "IPO registration", "accession": "0001493152-26-035002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034878", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034876", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033591", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032382", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032201", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026770", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025091", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001493152-26-024680", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023913", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023191", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021707", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016671", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014309", "price_sensitive": false}], "performance": {"ticker": "POLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 48.089, "volume": 21840.0}, {"date": "2021-07-28", "close": 50.679, "volume": 20870.0}, {"date": "2021-07-29", "close": 48.649, "volume": 11901.0}, {"date": "2021-07-30", "close": 50.399, "volume": 20463.0}, {"date": "2021-08-02", "close": 49.349, "volume": 12085.0}, {"date": "2021-08-03", "close": 48.719, "volume": 9951.0}, {"date": "2021-08-04", "close": 49.279, "volume": 9250.0}, {"date": "2021-08-05", "close": 49.139, "volume": 11982.0}, {"date": "2021-08-06", "close": 49.209, "volume": 10244.0}, {"date": "2021-08-09", "close": 51.869, "volume": 20515.0}, {"date": "2021-08-10", "close": 54.3189, "volume": 63815.0}, {"date": "2021-08-11", "close": 50.819, "volume": 48348.0}, {"date": "2021-08-12", "close": 49.139, "volume": 15815.0}, {"date": "2021-08-13", "close": 45.4991, "volume": 26404.0}, {"date": "2021-08-16", "close": 43.4691, "volume": 18547.0}, {"date": "2021-08-17", "close": 43.1891, "volume": 20823.0}, {"date": "2021-08-18", "close": 43.8191, "volume": 10702.0}, {"date": "2021-08-19", "close": 42.3492, "volume": 8844.0}, {"date": "2021-08-20", "close": 42.6291, "volume": 29698.0}, {"date": "2021-08-23", "close": 43.1891, "volume": 13288.0}, {"date": "2021-08-24", "close": 44.8691, "volume": 20155.0}, {"date": "2021-08-25", "close": 44.9391, "volume": 12179.0}, {"date": "2021-08-26", "close": 48.859, "volume": 407738.0}, {"date": "2021-08-27", "close": 48.719, "volume": 216772.0}, {"date": "2021-08-30", "close": 49.489, "volume": 148939.0}, {"date": "2021-08-31", "close": 46.2691, "volume": 52324.0}, {"date": "2021-09-01", "close": 45.0791, "volume": 35810.0}, {"date": "2021-09-02", "close": 46.1991, "volume": 23593.0}, {"date": "2021-09-03", "close": 45.1491, "volume": 15870.0}, {"date": "2021-09-07", "close": 44.6591, "volume": 22226.0}, {"date": "2021-09-08", "close": 43.1191, "volume": 19802.0}, {"date": "2021-09-09", "close": 43.1891, "volume": 16054.0}, {"date": "2021-09-10", "close": 42.9791, "volume": 20018.0}, {"date": "2021-09-13", "close": 41.1592, "volume": 50018.0}, {"date": "2021-09-14", "close": 40.3192, "volume": 18156.0}, {"date": "2021-09-15", "close": 41.7192, "volume": 13243.0}, {"date": "2021-09-16", "close": 40.8792, "volume": 8164.0}, {"date": "2021-09-17", "close": 39.8992, "volume": 26796.0}, {"date": "2021-09-20", "close": 38.0092, "volume": 19175.0}, {"date": "2021-09-21", "close": 38.7092, "volume": 12413.0}, {"date": "2021-09-22", "close": 39.7592, "volume": 8891.0}, {"date": "2021-09-23", "close": 40.2492, "volume": 44606.0}, {"date": "2021-09-24", "close": 39.4792, "volume": 11684.0}, {"date": "2021-09-27", "close": 40.5292, "volume": 89796.0}, {"date": "2021-09-28", "close": 38.0092, "volume": 26039.0}, {"date": "2021-09-29", "close": 37.4493, "volume": 14904.0}, {"date": "2021-09-30", "close": 38.7792, "volume": 17152.0}, {"date": "2021-10-01", "close": 37.8692, "volume": 5852.0}, {"date": "2021-10-04", "close": 35.9793, "volume": 11295.0}, {"date": "2021-10-05", "close": 35.1393, "volume": 13884.0}, {"date": "2021-10-06", "close": 34.8593, "volume": 17486.0}, {"date": "2021-10-07", "close": 34.8593, "volume": 8490.0}, {"date": "2021-10-08", "close": 35.6293, "volume": 12911.0}, {"date": "2021-10-11", "close": 36.3993, "volume": 30631.0}, {"date": "2021-10-12", "close": 35.0693, "volume": 29985.0}, {"date": "2021-10-13", "close": 36.9593, "volume": 19079.0}, {"date": "2021-10-14", "close": 36.2593, "volume": 12670.0}, {"date": "2021-10-15", "close": 35.5593, "volume": 6671.0}, {"date": "2021-10-18", "close": 35.2093, "volume": 10703.0}, {"date": "2021-10-19", "close": 35.6993, "volume": 17553.0}, {"date": "2021-10-20", "close": 35.3493, "volume": 18385.0}, {"date": "2021-10-21", "close": 35.0693, "volume": 14947.0}, {"date": "2021-10-22", "close": 33.5293, "volume": 26105.0}, {"date": "2021-10-25", "close": 34.9293, "volume": 28848.0}, {"date": "2021-10-26", "close": 33.3193, "volume": 20590.0}, {"date": "2021-10-27", "close": 32.8993, "volume": 14627.0}, {"date": "2021-10-28", "close": 38.7092, "volume": 357053.0}, {"date": "2021-10-29", "close": 35.5593, "volume": 68386.0}, {"date": "2021-11-01", "close": 37.5192, "volume": 35885.0}, {"date": "2021-11-02", "close": 36.4693, "volume": 25363.0}, {"date": "2021-11-03", "close": 36.8193, "volume": 24277.0}, {"date": "2021-11-04", "close": 39.1292, "volume": 53338.0}, {"date": "2021-11-05", "close": 37.2393, "volume": 25485.0}, {"date": "2021-11-08", "close": 48.719, "volume": 3260575.0}, {"date": "2021-11-09", "close": 43.8891, "volume": 540190.0}, {"date": "2021-11-10", "close": 39.4792, "volume": 106982.0}, {"date": "2021-11-11", "close": 43.7491, "volume": 256133.0}, {"date": "2021-11-12", "close": 44.7291, "volume": 69594.0}, {"date": "2021-11-15", "close": 42.8391, "volume": 56280.0}, {"date": "2021-11-16", "close": 42.4892, "volume": 94132.0}, {"date": "2021-11-17", "close": 43.5041, "volume": 86299.0}, {"date": "2021-11-18", "close": 41.4392, "volume": 58982.0}, {"date": "2021-11-19", "close": 42.4892, "volume": 36132.0}, {"date": "2021-11-22", "close": 41.2292, "volume": 48661.0}, {"date": "2021-11-23", "close": 39.5492, "volume": 26602.0}, {"date": "2021-11-24", "close": 39.6192, "volume": 13021.0}, {"date": "2021-11-26", "close": 38.7092, "volume": 19076.0}, {"date": "2021-11-29", "close": 37.5892, "volume": 147102.0}, {"date": "2021-11-30", "close": 40.2492, "volume": 122023.0}, {"date": "2021-12-01", "close": 35.1393, "volume": 57589.0}, {"date": "2021-12-02", "close": 35.4893, "volume": 55584.0}, {"date": "2021-12-03", "close": 30.7994, "volume": 119689.0}, {"date": "2021-12-06", "close": 32.4094, "volume": 134036.0}, {"date": "2021-12-07", "close": 32.6893, "volume": 97491.0}, {"date": "2021-12-08", "close": 33.8793, "volume": 235813.0}, {"date": "2021-12-09", "close": 31.4994, "volume": 187974.0}, {"date": "2021-12-10", "close": 30.1694, "volume": 39308.0}, {"date": "2021-12-13", "close": 29.6794, "volume": 27864.0}, {"date": "2021-12-14", "close": 28.6294, "volume": 25036.0}, {"date": "2021-12-15", "close": 28.9794, "volume": 43243.0}, {"date": "2021-12-16", "close": 27.2995, "volume": 17073.0}, {"date": "2021-12-17", "close": 27.4395, "volume": 18602.0}, {"date": "2021-12-20", "close": 27.8594, "volume": 18893.0}, {"date": "2021-12-21", "close": 29.1194, "volume": 58586.0}, {"date": "2021-12-22", "close": 28.8394, "volume": 8441.0}, {"date": "2021-12-23", "close": 27.9994, "volume": 18960.0}, {"date": "2021-12-27", "close": 27.0195, "volume": 35079.0}, {"date": "2021-12-28", "close": 26.1095, "volume": 23016.0}, {"date": "2021-12-29", "close": 24.7795, "volume": 24365.0}, {"date": "2021-12-30", "close": 26.1095, "volume": 35367.0}, {"date": "2021-12-31", "close": 25.0595, "volume": 27142.0}, {"date": "2022-01-03", "close": 26.9495, "volume": 29143.0}, {"date": "2022-01-04", "close": 26.5295, "volume": 22043.0}, {"date": "2022-01-05", "close": 24.9895, "volume": 17540.0}, {"date": "2022-01-06", "close": 24.8495, "volume": 14387.0}, {"date": "2022-01-07", "close": 24.4295, "volume": 9613.0}, {"date": "2022-01-10", "close": 23.7295, "volume": 10199.0}, {"date": "2022-01-11", "close": 24.9895, "volume": 22330.0}, {"date": "2022-01-12", "close": 24.2195, "volume": 5353.0}, {"date": "2022-01-13", "close": 23.2395, "volume": 11119.0}, {"date": "2022-01-14", "close": 23.3095, "volume": 8363.0}, {"date": "2022-01-18", "close": 21.3496, "volume": 10605.0}, {"date": "2022-01-19", "close": 20.6496, "volume": 23909.0}, {"date": "2022-01-20", "close": 20.0196, "volume": 14173.0}, {"date": "2022-01-21", "close": 18.6896, "volume": 11585.0}, {"date": "2022-01-24", "close": 19.8096, "volume": 26308.0}, {"date": "2022-01-25", "close": 19.6696, "volume": 6789.0}, {"date": "2022-01-26", "close": 20.1596, "volume": 17548.0}, {"date": "2022-01-27", "close": 18.5496, "volume": 10040.0}, {"date": "2022-01-28", "close": 18.6896, "volume": 8505.0}, {"date": "2022-01-31", "close": 20.7196, "volume": 27696.0}, {"date": "2022-02-01", "close": 20.4396, "volume": 22151.0}, {"date": "2022-02-02", "close": 19.2496, "volume": 20477.0}, {"date": "2022-02-03", "close": 19.0396, "volume": 8258.0}, {"date": "2022-02-04", "close": 18.7596, "volume": 7989.0}, {"date": "2022-02-07", "close": 18.8296, "volume": 5876.0}, {"date": "2022-02-08", "close": 19.1796, "volume": 4785.0}, {"date": "2022-02-09", "close": 22.0146, "volume": 103003.0}, {"date": "2022-02-10", "close": 22.1196, "volume": 57151.0}, {"date": "2022-02-11", "close": 20.9296, "volume": 24149.0}, {"date": "2022-02-14", "close": 20.5096, "volume": 6603.0}, {"date": "2022-02-15", "close": 21.9096, "volume": 10759.0}, {"date": "2022-02-16", "close": 22.4696, "volume": 11067.0}, {"date": "2022-02-17", "close": 21.5596, "volume": 5715.0}, {"date": "2022-02-18", "close": 21.2796, "volume": 12192.0}, {"date": "2022-02-22", "close": 19.5996, "volume": 14100.0}, {"date": "2022-02-23", "close": 18.5496, "volume": 11894.0}, {"date": "2022-02-24", "close": 19.2496, "volume": 13160.0}, {"date": "2022-02-25", "close": 20.3696, "volume": 7647.0}, {"date": "2022-02-28", "close": 22.1196, "volume": 17504.0}, {"date": "2022-03-01", "close": 21.1396, "volume": 7395.0}, {"date": "2022-03-02", "close": 22.1896, "volume": 8711.0}, {"date": "2022-03-03", "close": 20.2996, "volume": 17212.0}, {"date": "2022-03-04", "close": 20.0896, "volume": 7341.0}, {"date": "2022-03-07", "close": 28.7694, "volume": 497322.0}, {"date": "2022-03-08", "close": 31.8494, "volume": 1492858.0}, {"date": "2022-03-09", "close": 29.6094, "volume": 115642.0}, {"date": "2022-03-10", "close": 29.6794, "volume": 150259.0}, {"date": "2022-03-11", "close": 25.7595, "volume": 47278.0}, {"date": "2022-03-14", "close": 25.9695, "volume": 33769.0}, {"date": "2022-03-15", "close": 26.0395, "volume": 38436.0}, {"date": "2022-03-16", "close": 25.2695, "volume": 45170.0}, {"date": "2022-03-17", "close": 24.4995, "volume": 25357.0}, {"date": "2022-03-18", "close": 24.7795, "volume": 26382.0}, {"date": "2022-03-21", "close": 23.0295, "volume": 25718.0}, {"date": "2022-03-22", "close": 24.6395, "volume": 22745.0}, {"date": "2022-03-23", "close": 23.3795, "volume": 20538.0}, {"date": "2022-03-24", "close": 23.9395, "volume": 19595.0}, {"date": "2022-03-25", "close": 21.9796, "volume": 26157.0}, {"date": "2022-03-28", "close": 23.0995, "volume": 11069.0}, {"date": "2022-03-29", "close": 23.3795, "volume": 15567.0}, {"date": "2022-03-30", "close": 23.3795, "volume": 37384.0}, {"date": "2022-03-31", "close": 22.3996, "volume": 13543.0}, {"date": "2022-04-01", "close": 23.9395, "volume": 10514.0}, {"date": "2022-04-04", "close": 25.4795, "volume": 24522.0}, {"date": "2022-04-05", "close": 25.4095, "volume": 21271.0}, {"date": "2022-04-06", "close": 24.3595, "volume": 12918.0}, {"date": "2022-04-07", "close": 25.1295, "volume": 37190.0}, {"date": "2022-04-08", "close": 23.0995, "volume": 13939.0}, {"date": "2022-04-11", "close": 22.9595, "volume": 7741.0}, {"date": "2022-04-12", "close": 22.3996, "volume": 9143.0}, {"date": "2022-04-13", "close": 22.6795, "volume": 4837.0}, {"date": "2022-04-14", "close": 22.7495, "volume": 10054.0}, {"date": "2022-04-18", "close": 21.6296, "volume": 7420.0}, {"date": "2022-04-19", "close": 21.9796, "volume": 5481.0}, {"date": "2022-04-20", "close": 21.2796, "volume": 14069.0}, {"date": "2022-04-21", "close": 20.2296, "volume": 6514.0}, {"date": "2022-04-22", "close": 19.8096, "volume": 8035.0}, {"date": "2022-04-25", "close": 20.5796, "volume": 12976.0}, {"date": "2022-04-26", "close": 19.2496, "volume": 7607.0}, {"date": "2022-04-27", "close": 18.8996, "volume": 5363.0}, {"date": "2022-04-28", "close": 18.4096, "volume": 14189.0}, {"date": "2022-04-29", "close": 17.6396, "volume": 4674.0}, {"date": "2022-05-02", "close": 18.1296, "volume": 5754.0}, {"date": "2022-05-03", "close": 18.4096, "volume": 3411.0}, {"date": "2022-05-04", "close": 19.1796, "volume": 3295.0}, {"date": "2022-05-05", "close": 18.2696, "volume": 4172.0}, {"date": "2022-05-06", "close": 16.8697, "volume": 9733.0}, {"date": "2022-05-09", "close": 14.9097, "volume": 9947.0}, {"date": "2022-05-10", "close": 14.7697, "volume": 3571.0}, {"date": "2022-05-11", "close": 13.9297, "volume": 7462.0}, {"date": "2022-05-12", "close": 13.2997, "volume": 16479.0}, {"date": "2022-05-13", "close": 13.9297, "volume": 7430.0}, {"date": "2022-05-16", "close": 14.1397, "volume": 5532.0}, {"date": "2022-05-17", "close": 16.7297, "volume": 20168.0}, {"date": "2022-05-18", "close": 17.4996, "volume": 28501.0}, {"date": "2022-05-19", "close": 19.9496, "volume": 27499.0}, {"date": "2022-05-20", "close": 20.9996, "volume": 82610.0}, {"date": "2022-05-23", "close": 21.8396, "volume": 32606.0}, {"date": "2022-05-24", "close": 19.9496, "volume": 51387.0}, {"date": "2022-05-25", "close": 19.3196, "volume": 25972.0}, {"date": "2022-05-26", "close": 19.5996, "volume": 14298.0}, {"date": "2022-05-27", "close": 20.9296, "volume": 14829.0}, {"date": "2022-05-31", "close": 20.3696, "volume": 8860.0}, {"date": "2022-06-01", "close": 20.2996, "volume": 9418.0}, {"date": "2022-06-02", "close": 21.0696, "volume": 14441.0}, {"date": "2022-06-03", "close": 21.0696, "volume": 7435.0}, {"date": "2022-06-06", "close": 24.0095, "volume": 30131.0}, {"date": "2022-06-07", "close": 22.9595, "volume": 14391.0}, {"date": "2022-06-08", "close": 23.6595, "volume": 18032.0}, {"date": "2022-06-09", "close": 22.7495, "volume": 8745.0}, {"date": "2022-06-10", "close": 21.4896, "volume": 8412.0}, {"date": "2022-06-13", "close": 19.8096, "volume": 9189.0}, {"date": "2022-06-14", "close": 20.8596, "volume": 28702.0}, {"date": "2022-06-15", "close": 20.7196, "volume": 6653.0}, {"date": "2022-06-16", "close": 19.5296, "volume": 13742.0}, {"date": "2022-06-17", "close": 19.3896, "volume": 12098.0}, {"date": "2022-06-21", "close": 19.5996, "volume": 12338.0}, {"date": "2022-06-22", "close": 19.2496, "volume": 8105.0}, {"date": "2022-06-23", "close": 19.6696, "volume": 6165.0}, {"date": "2022-06-24", "close": 20.2296, "volume": 1776.0}, {"date": "2022-06-27", "close": 19.6696, "volume": 8292.0}, {"date": "2022-06-28", "close": 19.8796, "volume": 3985.0}, {"date": "2022-06-29", "close": 19.1096, "volume": 14007.0}, {"date": "2022-06-30", "close": 18.7596, "volume": 7184.0}, {"date": "2022-07-01", "close": 18.1996, "volume": 4226.0}, {"date": "2022-07-05", "close": 18.5496, "volume": 3431.0}, {"date": "2022-07-06", "close": 18.5496, "volume": 2458.0}, {"date": "2022-07-07", "close": 19.5296, "volume": 9879.0}, {"date": "2022-07-08", "close": 19.5996, "volume": 6121.0}, {"date": "2022-07-11", "close": 19.8796, "volume": 3190.0}, {"date": "2022-07-12", "close": 20.1463, "volume": 3621.0}, {"date": "2022-07-13", "close": 20.6496, "volume": 2888.0}, {"date": "2022-07-14", "close": 20.7196, "volume": 2020.0}, {"date": "2022-07-15", "close": 20.6496, "volume": 1418.0}, {"date": "2022-07-18", "close": 20.5719, "volume": 2248.0}, {"date": "2022-07-19", "close": 20.9296, "volume": 9437.0}, {"date": "2022-07-20", "close": 23.5195, "volume": 32730.0}, {"date": "2022-07-21", "close": 23.2395, "volume": 7906.0}, {"date": "2022-07-22", "close": 22.4696, "volume": 5287.0}, {"date": "2022-07-25", "close": 21.6296, "volume": 1532.0}, {"date": "2022-07-26", "close": 22.3296, "volume": 4415.0}, {"date": "2022-07-27", "close": 21.6296, "volume": 4957.0}, {"date": "2022-07-28", "close": 23.3095, "volume": 29873.0}, {"date": "2022-07-29", "close": 22.1896, "volume": 6992.0}, {"date": "2022-08-01", "close": 22.3996, "volume": 4058.0}, {"date": "2022-08-02", "close": 22.8895, "volume": 4493.0}, {"date": "2022-08-03", "close": 22.1896, "volume": 33630.0}, {"date": "2022-08-04", "close": 22.6795, "volume": 9417.0}, {"date": "2022-08-05", "close": 23.2395, "volume": 10947.0}, {"date": "2022-08-08", "close": 23.7995, "volume": 28972.0}, {"date": "2022-08-09", "close": 22.2596, "volume": 16567.0}, {"date": "2022-08-10", "close": 24.4995, "volume": 19987.0}, {"date": "2022-08-11", "close": 24.4295, "volume": 21419.0}, {"date": "2022-08-12", "close": 25.7595, "volume": 32499.0}, {"date": "2022-08-15", "close": 26.6695, "volume": 26636.0}, {"date": "2022-08-16", "close": 25.7595, "volume": 11173.0}, {"date": "2022-08-17", "close": 24.9195, "volume": 5584.0}, {"date": "2022-08-18", "close": 25.8295, "volume": 54532.0}, {"date": "2022-08-19", "close": 24.6395, "volume": 11394.0}, {"date": "2022-08-22", "close": 22.7495, "volume": 9253.0}, {"date": "2022-08-23", "close": 23.8345, "volume": 4036.0}, {"date": "2022-08-24", "close": 23.9395, "volume": 7504.0}, {"date": "2022-08-25", "close": 23.7295, "volume": 18468.0}, {"date": "2022-08-26", "close": 23.1695, "volume": 4477.0}, {"date": "2022-08-29", "close": 23.2395, "volume": 12426.0}, {"date": "2022-08-30", "close": 23.3795, "volume": 6082.0}, {"date": "2022-08-31", "close": 23.3095, "volume": 5786.0}, {"date": "2022-09-01", "close": 23.5195, "volume": 4007.0}, {"date": "2022-09-02", "close": 23.2395, "volume": 8877.0}, {"date": "2022-09-06", "close": 23.2395, "volume": 4353.0}, {"date": "2022-09-07", "close": 23.5895, "volume": 48443.0}, {"date": "2022-09-08", "close": 24.4995, "volume": 10915.0}, {"date": "2022-09-09", "close": 24.9195, "volume": 7205.0}, {"date": "2022-09-12", "close": 24.0095, "volume": 3735.0}, {"date": "2022-09-13", "close": 23.1695, "volume": 4516.0}, {"date": "2022-09-14", "close": 22.5395, "volume": 5797.0}, {"date": "2022-09-15", "close": 23.8695, "volume": 9177.0}, {"date": "2022-09-16", "close": 23.2395, "volume": 5125.0}, {"date": "2022-09-19", "close": 23.5895, "volume": 6509.0}, {"date": "2022-09-20", "close": 22.2596, "volume": 6103.0}, {"date": "2022-09-21", "close": 21.7696, "volume": 7486.0}, {"date": "2022-09-22", "close": 19.3196, "volume": 14071.0}, {"date": "2022-09-23", "close": 17.6396, "volume": 48240.0}, {"date": "2022-09-26", "close": 22.1196, "volume": 116549.0}, {"date": "2022-09-27", "close": 19.9496, "volume": 57336.0}, {"date": "2022-09-28", "close": 20.6846, "volume": 118167.0}, {"date": "2022-09-29", "close": 18.0596, "volume": 32714.0}, {"date": "2022-09-30", "close": 17.2897, "volume": 8393.0}, {"date": "2022-10-03", "close": 16.0297, "volume": 16561.0}, {"date": "2022-10-04", "close": 16.8697, "volume": 8465.0}, {"date": "2022-10-05", "close": 16.5197, "volume": 4062.0}, {"date": "2022-10-06", "close": 16.5897, "volume": 2751.0}, {"date": "2022-10-07", "close": 15.8897, "volume": 12951.0}, {"date": "2022-10-10", "close": 15.8897, "volume": 5919.0}, {"date": "2022-10-11", "close": 15.1897, "volume": 6404.0}, {"date": "2022-10-12", "close": 13.7897, "volume": 18618.0}, {"date": "2022-10-13", "close": 12.5297, "volume": 20103.0}, {"date": "2022-10-14", "close": 12.6697, "volume": 13478.0}, {"date": "2022-10-17", "close": 12.8097, "volume": 7350.0}, {"date": "2022-10-18", "close": 13.0897, "volume": 9436.0}, {"date": "2022-10-19", "close": 13.9297, "volume": 8109.0}, {"date": "2022-10-20", "close": 14.4897, "volume": 9790.0}, {"date": "2022-10-21", "close": 15.1897, "volume": 5090.0}, {"date": "2022-10-24", "close": 14.6997, "volume": 11427.0}, {"date": "2022-10-25", "close": 15.1897, "volume": 2314.0}, {"date": "2022-10-26", "close": 15.6797, "volume": 3667.0}, {"date": "2022-10-27", "close": 15.3297, "volume": 2760.0}, {"date": "2022-10-28", "close": 15.8897, "volume": 2024.0}, {"date": "2022-10-31", "close": 16.2747, "volume": 2058.0}, {"date": "2022-11-01", "close": 16.5897, "volume": 3115.0}, {"date": "2022-11-02", "close": 15.6797, "volume": 8924.0}, {"date": "2022-11-03", "close": 16.0297, "volume": 2267.0}, {"date": "2022-11-04", "close": 15.2597, "volume": 3161.0}, {"date": "2022-11-07", "close": 15.8197, "volume": 2157.0}, {"date": "2022-11-08", "close": 15.5397, "volume": 2396.0}, {"date": "2022-11-09", "close": 14.9797, "volume": 4338.0}, {"date": "2022-11-10", "close": 15.4697, "volume": 3625.0}, {"date": "2022-11-11", "close": 16.3097, "volume": 6478.0}, {"date": "2022-11-14", "close": 15.9597, "volume": 3143.0}, {"date": "2022-11-15", "close": 16.3797, "volume": 2791.0}, {"date": "2022-11-16", "close": 15.8897, "volume": 2794.0}, {"date": "2022-11-17", "close": 16.1347, "volume": 1565.0}, {"date": "2022-11-18", "close": 14.9797, "volume": 5905.0}, {"date": "2022-11-21", "close": 15.1197, "volume": 7890.0}, {"date": "2022-11-22", "close": 14.8397, "volume": 2478.0}, {"date": "2022-11-23", "close": 14.9797, "volume": 1703.0}, {"date": "2022-11-25", "close": 15.7497, "volume": 695.0}, {"date": "2022-11-28", "close": 14.9097, "volume": 1629.0}, {"date": "2022-11-29", "close": 15.0497, "volume": 1709.0}, {"date": "2022-11-30", "close": 15.5397, "volume": 1946.0}, {"date": "2022-12-01", "close": 15.6797, "volume": 6281.0}, {"date": "2022-12-02", "close": 14.4197, "volume": 3683.0}, {"date": "2022-12-05", "close": 14.4197, "volume": 2656.0}, {"date": "2022-12-06", "close": 14.2097, "volume": 2925.0}, {"date": "2022-12-07", "close": 13.8597, "volume": 5124.0}, {"date": "2022-12-08", "close": 14.1397, "volume": 6799.0}, {"date": "2022-12-09", "close": 14.4197, "volume": 2167.0}, {"date": "2022-12-12", "close": 14.5597, "volume": 7199.0}, {"date": "2022-12-13", "close": 13.7197, "volume": 15693.0}, {"date": "2022-12-14", "close": 12.9497, "volume": 3515.0}, {"date": "2022-12-15", "close": 12.8797, "volume": 1673.0}, {"date": "2022-12-16", "close": 12.8797, "volume": 1648.0}, {"date": "2022-12-19", "close": 11.9698, "volume": 10882.0}, {"date": "2022-12-20", "close": 11.8998, "volume": 2865.0}, {"date": "2022-12-21", "close": 11.6198, "volume": 2818.0}, {"date": "2022-12-22", "close": 11.1998, "volume": 4000.0}, {"date": "2022-12-23", "close": 10.2198, "volume": 7451.0}, {"date": "2022-12-27", "close": 8.9598, "volume": 19316.0}, {"date": "2022-12-28", "close": 8.8198, "volume": 8384.0}, {"date": "2022-12-29", "close": 9.2398, "volume": 11615.0}, {"date": "2022-12-30", "close": 9.0298, "volume": 9727.0}, {"date": "2023-01-03", "close": 8.9598, "volume": 3533.0}, {"date": "2023-01-04", "close": 10.2898, "volume": 7751.0}, {"date": "2023-01-05", "close": 10.1498, "volume": 1768.0}, {"date": "2023-01-06", "close": 10.0098, "volume": 3860.0}, {"date": "2023-01-09", "close": 10.7098, "volume": 5340.0}, {"date": "2023-01-10", "close": 10.7798, "volume": 4437.0}, {"date": "2023-01-11", "close": 11.7248, "volume": 9624.0}, {"date": "2023-01-12", "close": 12.1406, "volume": 1968.0}, {"date": "2023-01-13", "close": 11.7598, "volume": 8446.0}, {"date": "2023-01-17", "close": 12.5997, "volume": 3731.0}, {"date": "2023-01-18", "close": 12.2498, "volume": 3574.0}, {"date": "2023-01-19", "close": 12.1098, "volume": 1729.0}, {"date": "2023-01-20", "close": 12.4598, "volume": 2925.0}, {"date": "2023-01-23", "close": 12.3898, "volume": 3231.0}, {"date": "2023-01-24", "close": 12.0398, "volume": 1990.0}, {"date": "2023-01-25", "close": 12.1098, "volume": 1000.0}, {"date": "2023-01-26", "close": 11.5498, "volume": 765.0}, {"date": "2023-01-27", "close": 12.2575, "volume": 3205.0}, {"date": "2023-01-30", "close": 11.8998, "volume": 1733.0}, {"date": "2023-01-31", "close": 12.1098, "volume": 5784.0}, {"date": "2023-02-01", "close": 11.6898, "volume": 5579.0}, {"date": "2023-02-02", "close": 12.2498, "volume": 5660.0}, {"date": "2023-02-03", "close": 12.1798, "volume": 4448.0}, {"date": "2023-02-06", "close": 12.9497, "volume": 6778.0}, {"date": "2023-02-07", "close": 12.6697, "volume": 2120.0}, {"date": "2023-02-08", "close": 12.6697, "volume": 519.0}, {"date": "2023-02-09", "close": 11.5498, "volume": 7526.0}, {"date": "2023-02-10", "close": 11.6191, "volume": 861.0}, {"date": "2023-02-13", "close": 11.2698, "volume": 2988.0}, {"date": "2023-02-14", "close": 11.7598, "volume": 2553.0}, {"date": "2023-02-15", "close": 12.0398, "volume": 1490.0}, {"date": "2023-02-16", "close": 11.6898, "volume": 921.0}, {"date": "2023-02-17", "close": 11.3398, "volume": 1342.0}, {"date": "2023-02-21", "close": 10.6405, "volume": 1976.0}, {"date": "2023-02-22", "close": 10.9198, "volume": 7411.0}, {"date": "2023-02-23", "close": 11.7318, "volume": 6059.0}, {"date": "2023-02-24", "close": 10.9898, "volume": 5205.0}, {"date": "2023-02-27", "close": 10.9898, "volume": 2650.0}, {"date": "2023-02-28", "close": 11.2698, "volume": 5357.0}, {"date": "2023-03-01", "close": 10.9198, "volume": 957.0}, {"date": "2023-03-02", "close": 10.7077, "volume": 1468.0}, {"date": "2023-03-03", "close": 11.2005, "volume": 1803.0}, {"date": "2023-03-06", "close": 11.2698, "volume": 3966.0}, {"date": "2023-03-07", "close": 11.1998, "volume": 1535.0}, {"date": "2023-03-08", "close": 10.5698, "volume": 1522.0}, {"date": "2023-03-09", "close": 10.2898, "volume": 1510.0}, {"date": "2023-03-10", "close": 10.0098, "volume": 3194.0}, {"date": "2023-03-13", "close": 9.4498, "volume": 2583.0}, {"date": "2023-03-14", "close": 9.2398, "volume": 3924.0}, {"date": "2023-03-15", "close": 8.8898, "volume": 3263.0}, {"date": "2023-03-16", "close": 9.5198, "volume": 2663.0}, {"date": "2023-03-17", "close": 9.7998, "volume": 1387.0}, {"date": "2023-03-20", "close": 8.7498, "volume": 1496.0}, {"date": "2023-03-21", "close": 9.3798, "volume": 1672.0}, {"date": "2023-03-22", "close": 8.8198, "volume": 1497.0}, {"date": "2023-03-23", "close": 8.6098, "volume": 1746.0}, {"date": "2023-03-24", "close": 8.6098, "volume": 2815.0}, {"date": "2023-03-27", "close": 8.5398, "volume": 1530.0}, {"date": "2023-03-28", "close": 8.5398, "volume": 1050.0}, {"date": "2023-03-29", "close": 8.5398, "volume": 2236.0}, {"date": "2023-03-30", "close": 8.7386, "volume": 3894.0}, {"date": "2023-03-31", "close": 9.2398, "volume": 2537.0}, {"date": "2023-04-03", "close": 9.2398, "volume": 2661.0}, {"date": "2023-04-04", "close": 10.0098, "volume": 7962.0}, {"date": "2023-04-05", "close": 8.8198, "volume": 5084.0}, {"date": "2023-04-06", "close": 8.9598, "volume": 2967.0}, {"date": "2023-04-10", "close": 9.2391, "volume": 4265.0}, {"date": "2023-04-11", "close": 8.9598, "volume": 1032.0}, {"date": "2023-04-12", "close": 8.7498, "volume": 838.0}, {"date": "2023-04-13", "close": 8.1898, "volume": 9021.0}, {"date": "2023-04-14", "close": 7.6998, "volume": 5747.0}, {"date": "2023-04-17", "close": 8.4698, "volume": 5845.0}, {"date": "2023-04-18", "close": 8.1198, "volume": 2241.0}, {"date": "2023-04-19", "close": 8.5398, "volume": 1051.0}, {"date": "2023-04-20", "close": 8.3998, "volume": 1973.0}, {"date": "2023-04-21", "close": 8.2598, "volume": 1023.0}, {"date": "2023-04-24", "close": 9.0291, "volume": 5174.0}, {"date": "2023-04-25", "close": 9.0998, "volume": 1623.0}, {"date": "2023-04-26", "close": 8.1898, "volume": 5270.0}, {"date": "2023-04-27", "close": 8.3298, "volume": 2646.0}, {"date": "2023-04-28", "close": 7.9098, "volume": 3806.0}, {"date": "2023-05-01", "close": 8.1198, "volume": 4228.0}, {"date": "2023-05-02", "close": 8.5048, "volume": 1885.0}, {"date": "2023-05-03", "close": 7.4899, "volume": 20191.0}, {"date": "2023-05-04", "close": 7.3499, "volume": 4538.0}, {"date": "2023-05-05", "close": 7.3485, "volume": 10493.0}, {"date": "2023-05-08", "close": 7.2799, "volume": 6917.0}, {"date": "2023-05-09", "close": 7.2099, "volume": 2569.0}, {"date": "2023-05-10", "close": 7.2799, "volume": 289100.0}, {"date": "2023-05-11", "close": 10.3598, "volume": 4950635.0}, {"date": "2023-05-12", "close": 9.3798, "volume": 351977.0}, {"date": "2023-05-15", "close": 9.3798, "volume": 118933.0}, {"date": "2023-05-16", "close": 9.3798, "volume": 44240.0}, {"date": "2023-05-17", "close": 9.3098, "volume": 44674.0}, {"date": "2023-05-18", "close": 8.6098, "volume": 35212.0}, {"date": "2023-05-19", "close": 8.6098, "volume": 25553.0}, {"date": "2023-05-22", "close": 8.5398, "volume": 13547.0}, {"date": "2023-05-23", "close": 8.6189, "volume": 19421.0}, {"date": "2023-05-24", "close": 9.3798, "volume": 15436.0}, {"date": "2023-05-25", "close": 9.0998, "volume": 10500.0}, {"date": "2023-05-26", "close": 8.6798, "volume": 9886.0}, {"date": "2023-05-30", "close": 8.8898, "volume": 5391.0}, {"date": "2023-05-31", "close": 9.4498, "volume": 7928.0}, {"date": "2023-06-01", "close": 9.0998, "volume": 7855.0}, {"date": "2023-06-02", "close": 9.4498, "volume": 11216.0}, {"date": "2023-06-05", "close": 9.5198, "volume": 8381.0}, {"date": "2023-06-06", "close": 9.7998, "volume": 7745.0}, {"date": "2023-06-07", "close": 9.4498, "volume": 10038.0}, {"date": "2023-06-08", "close": 9.5898, "volume": 3781.0}, {"date": "2023-06-09", "close": 9.5898, "volume": 2712.0}, {"date": "2023-06-12", "close": 9.7998, "volume": 6264.0}, {"date": "2023-06-13", "close": 9.7648, "volume": 5447.0}, {"date": "2023-06-14", "close": 9.7998, "volume": 36928.0}, {"date": "2023-06-15", "close": 9.3098, "volume": 16855.0}, {"date": "2023-06-16", "close": 10.1498, "volume": 15629.0}, {"date": "2023-06-20", "close": 10.0798, "volume": 6439.0}, {"date": "2023-06-21", "close": 10.0798, "volume": 5097.0}, {"date": "2023-06-22", "close": 8.8898, "volume": 24610.0}, {"date": "2023-06-23", "close": 8.6098, "volume": 8163.0}, {"date": "2023-06-26", "close": 8.5398, "volume": 2911.0}, {"date": "2023-06-27", "close": 8.7498, "volume": 6330.0}, {"date": "2023-06-28", "close": 8.9598, "volume": 1225.0}, {"date": "2023-06-29", "close": 9.2398, "volume": 2303.0}, {"date": "2023-06-30", "close": 9.1698, "volume": 2183.0}, {"date": "2023-07-03", "close": 8.9913, "volume": 1620.0}, {"date": "2023-07-05", "close": 9.0298, "volume": 6248.0}, {"date": "2023-07-06", "close": 8.8898, "volume": 2206.0}, {"date": "2023-07-07", "close": 9.2398, "volume": 8806.0}, {"date": "2023-07-10", "close": 9.0998, "volume": 3835.0}, {"date": "2023-07-11", "close": 9.3091, "volume": 5259.0}, {"date": "2023-07-12", "close": 9.1362, "volume": 7433.0}, {"date": "2023-07-13", "close": 9.0298, "volume": 9240.0}, {"date": "2023-07-14", "close": 9.1698, "volume": 8216.0}, {"date": "2023-07-17", "close": 9.3448, "volume": 9859.0}, {"date": "2023-07-18", "close": 9.7298, "volume": 7915.0}, {"date": "2023-07-19", "close": 9.7298, "volume": 6241.0}, {"date": "2023-07-20", "close": 9.4498, "volume": 4540.0}, {"date": "2023-07-21", "close": 9.4498, "volume": 1730.0}, {"date": "2023-07-24", "close": 9.2874, "volume": 3556.0}, {"date": "2023-07-25", "close": 9.1698, "volume": 2823.0}, {"date": "2023-07-26", "close": 9.1698, "volume": 5413.0}, {"date": "2023-07-27", "close": 8.3998, "volume": 10732.0}, {"date": "2023-07-28", "close": 8.8898, "volume": 10511.0}, {"date": "2023-07-31", "close": 9.1698, "volume": 5183.0}, {"date": "2023-08-01", "close": 9.0298, "volume": 2366.0}, {"date": "2023-08-02", "close": 8.7498, "volume": 2985.0}, {"date": "2023-08-03", "close": 8.6098, "volume": 1666.0}, {"date": "2023-08-04", "close": 8.5398, "volume": 2233.0}, {"date": "2023-08-07", "close": 8.4698, "volume": 2224.0}, {"date": "2023-08-08", "close": 8.6098, "volume": 5979.0}, {"date": "2023-08-09", "close": 8.3914, "volume": 3779.0}, {"date": "2023-08-10", "close": 8.6798, "volume": 2032.0}, {"date": "2023-08-11", "close": 8.5069, "volume": 1539.0}, {"date": "2023-08-14", "close": 8.5398, "volume": 6024.0}, {"date": "2023-08-15", "close": 8.8198, "volume": 4108.0}, {"date": "2023-08-16", "close": 7.9798, "volume": 18149.0}, {"date": "2023-08-17", "close": 9.2398, "volume": 111292.0}, {"date": "2023-08-18", "close": 9.2398, "volume": 57095.0}, {"date": "2023-08-21", "close": 9.0298, "volume": 21031.0}, {"date": "2023-08-22", "close": 8.2598, "volume": 13263.0}, {"date": "2023-08-23", "close": 8.6098, "volume": 12400.0}, {"date": "2023-08-24", "close": 8.8898, "volume": 10130.0}, {"date": "2023-08-25", "close": 8.8898, "volume": 2046.0}, {"date": "2023-08-28", "close": 9.3903, "volume": 35072.0}, {"date": "2023-08-29", "close": 10.8498, "volume": 39642.0}, {"date": "2023-08-30", "close": 10.2198, "volume": 23359.0}, {"date": "2023-08-31", "close": 10.0098, "volume": 4331.0}, {"date": "2023-09-01", "close": 9.7998, "volume": 2043.0}, {"date": "2023-09-05", "close": 9.7298, "volume": 3125.0}, {"date": "2023-09-06", "close": 9.6598, "volume": 2111.0}, {"date": "2023-09-07", "close": 9.7298, "volume": 8458.0}, {"date": "2023-09-08", "close": 9.7998, "volume": 3222.0}, {"date": "2023-09-11", "close": 9.3098, "volume": 2828.0}, {"date": "2023-09-12", "close": 9.0998, "volume": 5718.0}, {"date": "2023-09-13", "close": 8.9598, "volume": 3076.0}, {"date": "2023-09-14", "close": 8.9598, "volume": 1547.0}, {"date": "2023-09-15", "close": 8.1198, "volume": 8290.0}, {"date": "2023-09-18", "close": 8.2598, "volume": 2233.0}, {"date": "2023-09-19", "close": 8.2598, "volume": 1047.0}, {"date": "2023-09-20", "close": 8.1198, "volume": 1638.0}, {"date": "2023-09-21", "close": 8.2598, "volume": 2485.0}, {"date": "2023-09-22", "close": 8.1198, "volume": 3297.0}, {"date": "2023-09-25", "close": 7.8398, "volume": 904.0}, {"date": "2023-09-26", "close": 7.7005, "volume": 1890.0}, {"date": "2023-09-27", "close": 7.3499, "volume": 6660.0}, {"date": "2023-09-28", "close": 7.5598, "volume": 2272.0}, {"date": "2023-09-29", "close": 7.7698, "volume": 2176.0}, {"date": "2023-10-02", "close": 7.5598, "volume": 2537.0}, {"date": "2023-10-03", "close": 7.5948, "volume": 1882.0}, {"date": "2023-10-04", "close": 7.3499, "volume": 1497.0}, {"date": "2023-10-05", "close": 7.4199, "volume": 977.0}, {"date": "2023-10-06", "close": 7.4899, "volume": 2470.0}, {"date": "2023-10-09", "close": 7.3499, "volume": 2023.0}, {"date": "2023-10-10", "close": 7.3499, "volume": 1023.0}, {"date": "2023-10-11", "close": 7.1399, "volume": 1271.0}, {"date": "2023-10-12", "close": 6.8599, "volume": 3914.0}, {"date": "2023-10-13", "close": 6.8599, "volume": 1558.0}, {"date": "2023-10-16", "close": 6.7885, "volume": 1949.0}, {"date": "2023-10-17", "close": 6.7892, "volume": 3047.0}, {"date": "2023-10-18", "close": 6.7199, "volume": 3249.0}, {"date": "2023-10-19", "close": 6.6499, "volume": 1580.0}, {"date": "2023-10-20", "close": 6.7199, "volume": 3679.0}, {"date": "2023-10-23", "close": 6.6499, "volume": 4427.0}, {"date": "2023-10-24", "close": 6.1949, "volume": 5673.0}, {"date": "2023-10-25", "close": 5.3906, "volume": 11397.0}, {"date": "2023-10-26", "close": 5.5999, "volume": 2511.0}, {"date": "2023-10-27", "close": 5.609, "volume": 1704.0}, {"date": "2023-10-30", "close": 5.5299, "volume": 1147.0}, {"date": "2023-10-31", "close": 5.5999, "volume": 1814.0}, {"date": "2023-11-01", "close": 5.8176, "volume": 1377.0}, {"date": "2023-11-02", "close": 6.2299, "volume": 1629.0}, {"date": "2023-11-03", "close": 6.0899, "volume": 1616.0}, {"date": "2023-11-06", "close": 6.2999, "volume": 984.0}, {"date": "2023-11-07", "close": 6.3699, "volume": 7046.0}, {"date": "2023-11-08", "close": 6.5099, "volume": 2102.0}, {"date": "2023-11-09", "close": 6.3699, "volume": 2367.0}, {"date": "2023-11-10", "close": 6.0199, "volume": 875.0}, {"date": "2023-11-13", "close": 5.8799, "volume": 4007.0}, {"date": "2023-11-14", "close": 6.2999, "volume": 2376.0}, {"date": "2023-11-15", "close": 6.1592, "volume": 2652.0}, {"date": "2023-11-16", "close": 5.9562, "volume": 1924.0}, {"date": "2023-11-17", "close": 5.8099, "volume": 4703.0}, {"date": "2023-11-20", "close": 5.5999, "volume": 1881.0}, {"date": "2023-11-21", "close": 5.4613, "volume": 1637.0}, {"date": "2023-11-22", "close": 5.3899, "volume": 2334.0}, {"date": "2023-11-24", "close": 5.6629, "volume": 1399.0}, {"date": "2023-11-27", "close": 5.4256, "volume": 1992.0}, {"date": "2023-11-28", "close": 5.4249, "volume": 3668.0}, {"date": "2023-11-29", "close": 5.6279, "volume": 2218.0}, {"date": "2023-11-30", "close": 5.7406, "volume": 5996.0}, {"date": "2023-12-01", "close": 3.1849, "volume": 287813.0}, {"date": "2023-12-04", "close": 3.6329, "volume": 175021.0}, {"date": "2023-12-05", "close": 3.2269, "volume": 37311.0}, {"date": "2023-12-06", "close": 3.2129, "volume": 24403.0}, {"date": "2023-12-07", "close": 3.1849, "volume": 22122.0}, {"date": "2023-12-08", "close": 3.0449, "volume": 23368.0}, {"date": "2023-12-11", "close": 3.0799, "volume": 29436.0}, {"date": "2023-12-12", "close": 2.8699, "volume": 19054.0}, {"date": "2023-12-13", "close": 3.026, "volume": 18046.0}, {"date": "2023-12-14", "close": 3.0029, "volume": 52895.0}, {"date": "2023-12-15", "close": 3.0946, "volume": 10883.0}, {"date": "2023-12-18", "close": 3.2346, "volume": 19064.0}, {"date": "2023-12-19", "close": 2.9231, "volume": 27684.0}, {"date": "2023-12-20", "close": 2.9399, "volume": 24210.0}, {"date": "2023-12-21", "close": 2.9259, "volume": 13181.0}, {"date": "2023-12-22", "close": 2.9742, "volume": 42665.0}, {"date": "2023-12-26", "close": 2.9749, "volume": 14442.0}, {"date": "2023-12-27", "close": 2.9119, "volume": 21160.0}, {"date": "2023-12-28", "close": 2.9259, "volume": 13183.0}, {"date": "2023-12-29", "close": 2.851, "volume": 47714.0}, {"date": "2024-01-02", "close": 2.7999, "volume": 15589.0}, {"date": "2024-01-03", "close": 2.7838, "volume": 21634.0}, {"date": "2024-01-04", "close": 2.9588, "volume": 66155.0}, {"date": "2024-01-05", "close": 2.935, "volume": 14476.0}, {"date": "2024-01-08", "close": 2.9875, "volume": 8785.0}, {"date": "2024-01-09", "close": 2.9679, "volume": 6763.0}, {"date": "2024-01-10", "close": 2.9119, "volume": 11102.0}, {"date": "2024-01-11", "close": 2.7908, "volume": 8605.0}, {"date": "2024-01-12", "close": 2.7299, "volume": 3174.0}, {"date": "2024-01-16", "close": 2.7929, "volume": 6930.0}, {"date": "2024-01-17", "close": 2.7369, "volume": 6581.0}, {"date": "2024-01-18", "close": 2.6669, "volume": 5535.0}, {"date": "2024-01-19", "close": 2.6459, "volume": 12457.0}, {"date": "2024-01-22", "close": 2.6627, "volume": 4419.0}, {"date": "2024-01-23", "close": 2.6599, "volume": 3259.0}, {"date": "2024-01-24", "close": 2.7292, "volume": 3715.0}, {"date": "2024-01-25", "close": 2.7299, "volume": 11493.0}, {"date": "2024-01-26", "close": 2.6599, "volume": 8820.0}, {"date": "2024-01-29", "close": 2.7299, "volume": 9454.0}, {"date": "2024-01-30", "close": 2.7929, "volume": 8674.0}, {"date": "2024-01-31", "close": 2.6599, "volume": 14988.0}, {"date": "2024-02-01", "close": 2.3128, "volume": 53641.0}, {"date": "2024-02-02", "close": 2.394, "volume": 6219.0}, {"date": "2024-02-05", "close": 2.45, "volume": 10235.0}, {"date": "2024-02-06", "close": 2.5199, "volume": 12715.0}, {"date": "2024-02-07", "close": 2.4514, "volume": 5652.0}, {"date": "2024-02-08", "close": 2.5269, "volume": 11195.0}, {"date": "2024-02-09", "close": 2.6592, "volume": 12126.0}, {"date": "2024-02-12", "close": 2.6179, "volume": 5354.0}, {"date": "2024-02-13", "close": 2.5199, "volume": 9503.0}, {"date": "2024-02-14", "close": 2.7243, "volume": 17740.0}, {"date": "2024-02-15", "close": 2.7999, "volume": 5960.0}, {"date": "2024-02-16", "close": 2.7194, "volume": 4507.0}, {"date": "2024-02-20", "close": 2.8342, "volume": 49240.0}, {"date": "2024-02-21", "close": 2.8664, "volume": 7420.0}, {"date": "2024-02-22", "close": 2.7894, "volume": 3993.0}, {"date": "2024-02-23", "close": 2.7999, "volume": 9372.0}, {"date": "2024-02-26", "close": 2.765, "volume": 13834.0}, {"date": "2024-02-27", "close": 2.6606, "volume": 8029.0}, {"date": "2024-02-28", "close": 2.7229, "volume": 4855.0}, {"date": "2024-02-29", "close": 2.6739, "volume": 4359.0}, {"date": "2024-03-01", "close": 2.7299, "volume": 17966.0}, {"date": "2024-03-04", "close": 3.0939, "volume": 27901.0}, {"date": "2024-03-05", "close": 2.9399, "volume": 11744.0}, {"date": "2024-03-06", "close": 2.8706, "volume": 4800.0}, {"date": "2024-03-07", "close": 2.6935, "volume": 17037.0}, {"date": "2024-03-08", "close": 2.8171, "volume": 5424.0}, {"date": "2024-03-11", "close": 2.8629, "volume": 6540.0}, {"date": "2024-03-12", "close": 2.9084, "volume": 76549.0}, {"date": "2024-03-13", "close": 3.0197, "volume": 17829.0}, {"date": "2024-03-14", "close": 3.0729, "volume": 7633.0}, {"date": "2024-03-15", "close": 3.2199, "volume": 103573.0}, {"date": "2024-03-18", "close": 3.3459, "volume": 29792.0}, {"date": "2024-03-19", "close": 3.3711, "volume": 21272.0}, {"date": "2024-03-20", "close": 3.3984, "volume": 4278.0}, {"date": "2024-03-21", "close": 3.2311, "volume": 5610.0}, {"date": "2024-03-22", "close": 3.2199, "volume": 8269.0}, {"date": "2024-03-25", "close": 3.4278, "volume": 13997.0}, {"date": "2024-03-26", "close": 3.7085, "volume": 23411.0}, {"date": "2024-03-27", "close": 4.3494, "volume": 34923.0}, {"date": "2024-03-28", "close": 3.8849, "volume": 21767.0}, {"date": "2024-04-01", "close": 3.5076, "volume": 19941.0}, {"date": "2024-04-02", "close": 3.3067, "volume": 17086.0}, {"date": "2024-04-03", "close": 3.7092, "volume": 13040.0}, {"date": "2024-04-04", "close": 3.7379, "volume": 7542.0}, {"date": "2024-04-05", "close": 3.3886, "volume": 6122.0}, {"date": "2024-04-08", "close": 3.2339, "volume": 8506.0}, {"date": "2024-04-09", "close": 3.313, "volume": 4210.0}, {"date": "2024-04-10", "close": 3.2955, "volume": 1198.0}, {"date": "2024-04-11", "close": 3.1625, "volume": 8283.0}, {"date": "2024-04-12", "close": 3.1608, "volume": 5550.0}, {"date": "2024-04-15", "close": 2.6284, "volume": 10620.0}, {"date": "2024-04-16", "close": 2.8272, "volume": 4287.0}, {"date": "2024-04-17", "close": 2.8041, "volume": 3438.0}, {"date": "2024-04-18", "close": 2.499, "volume": 31593.0}, {"date": "2024-04-19", "close": 2.408, "volume": 10776.0}, {"date": "2024-04-22", "close": 2.5269, "volume": 5008.0}, {"date": "2024-04-23", "close": 2.3807, "volume": 9988.0}, {"date": "2024-04-24", "close": 2.478, "volume": 7135.0}, {"date": "2024-04-25", "close": 2.5675, "volume": 2809.0}, {"date": "2024-04-26", "close": 2.471, "volume": 8985.0}, {"date": "2024-04-29", "close": 2.5227, "volume": 3954.0}, {"date": "2024-04-30", "close": 2.5759, "volume": 3084.0}, {"date": "2024-05-01", "close": 2.5969, "volume": 3798.0}, {"date": "2024-05-02", "close": 2.6949, "volume": 3998.0}, {"date": "2024-05-03", "close": 2.6739, "volume": 1855.0}, {"date": "2024-05-06", "close": 2.5339, "volume": 11939.0}, {"date": "2024-05-07", "close": 2.6984, "volume": 1960.0}, {"date": "2024-05-08", "close": 2.7229, "volume": 1697.0}, {"date": "2024-05-09", "close": 2.5591, "volume": 1781.0}, {"date": "2024-05-10", "close": 2.6599, "volume": 3683.0}, {"date": "2024-05-13", "close": 2.8986, "volume": 24445.0}, {"date": "2024-05-14", "close": 3.2899, "volume": 48692.0}, {"date": "2024-05-15", "close": 3.7582, "volume": 28756.0}, {"date": "2024-05-16", "close": 3.4842, "volume": 12306.0}, {"date": "2024-05-17", "close": 3.2514, "volume": 7935.0}, {"date": "2024-05-20", "close": 3.1849, "volume": 5775.0}, {"date": "2024-05-21", "close": 3.3949, "volume": 7009.0}, {"date": "2024-05-22", "close": 3.64, "volume": 11490.0}, {"date": "2024-05-23", "close": 3.4821, "volume": 22958.0}, {"date": "2024-05-24", "close": 3.3536, "volume": 5610.0}, {"date": "2024-05-28", "close": 3.2269, "volume": 6282.0}, {"date": "2024-05-29", "close": 3.1506, "volume": 9844.0}, {"date": "2024-05-30", "close": 3.1219, "volume": 3851.0}, {"date": "2024-05-31", "close": 3.0708, "volume": 6083.0}, {"date": "2024-06-03", "close": 3.1499, "volume": 7967.0}, {"date": "2024-06-04", "close": 2.8706, "volume": 11975.0}, {"date": "2024-06-05", "close": 2.8664, "volume": 4055.0}, {"date": "2024-06-06", "close": 2.8685, "volume": 9054.0}, {"date": "2024-06-07", "close": 3.0057, "volume": 9585.0}, {"date": "2024-06-10", "close": 2.8699, "volume": 3196.0}, {"date": "2024-06-11", "close": 2.816, "volume": 2637.0}, {"date": "2024-06-12", "close": 2.7446, "volume": 1606.0}, {"date": "2024-06-13", "close": 2.7929, "volume": 17454.0}, {"date": "2024-06-14", "close": 2.9049, "volume": 18031.0}, {"date": "2024-06-17", "close": 2.6697, "volume": 7402.0}, {"date": "2024-06-18", "close": 2.7999, "volume": 17682.0}, {"date": "2024-06-20", "close": 2.6277, "volume": 4492.0}, {"date": "2024-06-21", "close": 2.6739, "volume": 12117.0}, {"date": "2024-06-24", "close": 2.7884, "volume": 16517.0}, {"date": "2024-06-25", "close": 2.7705, "volume": 6043.0}, {"date": "2024-06-26", "close": 2.8307, "volume": 2406.0}, {"date": "2024-06-27", "close": 2.8062, "volume": 1334.0}, {"date": "2024-06-28", "close": 2.7929, "volume": 6792.0}, {"date": "2024-07-01", "close": 3.1492, "volume": 21889.0}, {"date": "2024-07-02", "close": 3.257, "volume": 18543.0}, {"date": "2024-07-03", "close": 3.1884, "volume": 7732.0}, {"date": "2024-07-05", "close": 3.1499, "volume": 7113.0}, {"date": "2024-07-08", "close": 3.2766, "volume": 12926.0}, {"date": "2024-07-09", "close": 3.2899, "volume": 5328.0}, {"date": "2024-07-10", "close": 4.1299, "volume": 188363.0}, {"date": "2024-07-11", "close": 4.1299, "volume": 51286.0}, {"date": "2024-07-12", "close": 3.8485, "volume": 7721.0}, {"date": "2024-07-15", "close": 3.5143, "volume": 10549.0}, {"date": "2024-07-16", "close": 3.5909, "volume": 6527.0}, {"date": "2024-07-17", "close": 3.6315, "volume": 15067.0}, {"date": "2024-07-18", "close": 3.2416, "volume": 8101.0}, {"date": "2024-07-19", "close": 3.2381, "volume": 4880.0}, {"date": "2024-07-22", "close": 3.11, "volume": 10741.0}, {"date": "2024-07-23", "close": 3.2066, "volume": 3538.0}, {"date": "2024-07-24", "close": 3.0099, "volume": 5441.0}, {"date": "2024-07-25", "close": 3.0106, "volume": 5062.0}, {"date": "2024-07-26", "close": 3.033, "volume": 1188.0}, {"date": "2024-07-29", "close": 3.1177, "volume": 7946.0}, {"date": "2024-07-30", "close": 3.0715, "volume": 3133.0}, {"date": "2024-07-31", "close": 3.131, "volume": 1706.0}, {"date": "2024-08-01", "close": 2.9385, "volume": 8494.0}, {"date": "2024-08-02", "close": 2.8139, "volume": 7669.0}, {"date": "2024-08-05", "close": 2.7334, "volume": 10996.0}, {"date": "2024-08-06", "close": 2.6256, "volume": 4064.0}, {"date": "2024-08-07", "close": 2.6452, "volume": 9291.0}, {"date": "2024-08-08", "close": 2.6991, "volume": 10328.0}, {"date": "2024-08-09", "close": 2.8699, "volume": 10197.0}, {"date": "2024-08-12", "close": 2.6389, "volume": 4555.0}, {"date": "2024-08-13", "close": 2.6396, "volume": 1117.0}, {"date": "2024-08-14", "close": 2.6711, "volume": 21234.0}, {"date": "2024-08-15", "close": 3.0393, "volume": 20043.0}, {"date": "2024-08-16", "close": 3.1107, "volume": 7280.0}, {"date": "2024-08-19", "close": 3.3599, "volume": 19386.0}, {"date": "2024-08-20", "close": 3.0288, "volume": 5690.0}, {"date": "2024-08-21", "close": 2.998, "volume": 5482.0}, {"date": "2024-08-22", "close": 3.0106, "volume": 4051.0}, {"date": "2024-08-23", "close": 2.8699, "volume": 11575.0}, {"date": "2024-08-26", "close": 2.9399, "volume": 8932.0}, {"date": "2024-08-27", "close": 2.9252, "volume": 2683.0}, {"date": "2024-08-28", "close": 2.9399, "volume": 2862.0}, {"date": "2024-08-29", "close": 2.9399, "volume": 1763.0}, {"date": "2024-08-30", "close": 2.7677, "volume": 11326.0}, {"date": "2024-09-03", "close": 2.7376, "volume": 4985.0}, {"date": "2024-09-04", "close": 2.7929, "volume": 2518.0}, {"date": "2024-09-05", "close": 2.9399, "volume": 1365.0}, {"date": "2024-09-06", "close": 2.7453, "volume": 10745.0}, {"date": "2024-09-09", "close": 2.8524, "volume": 5924.0}, {"date": "2024-09-10", "close": 2.9567, "volume": 15389.0}, {"date": "2024-09-11", "close": 3.0659, "volume": 9853.0}, {"date": "2024-09-12", "close": 3.0092, "volume": 8642.0}, {"date": "2024-09-13", "close": 2.998, "volume": 4682.0}, {"date": "2024-09-16", "close": 3.005, "volume": 2752.0}, {"date": "2024-09-17", "close": 2.9469, "volume": 2834.0}, {"date": "2024-09-18", "close": 2.9203, "volume": 1658.0}, {"date": "2024-09-19", "close": 2.9581, "volume": 7250.0}, {"date": "2024-09-20", "close": 3.1499, "volume": 6792.0}, {"date": "2024-09-23", "close": 3.0799, "volume": 9455.0}, {"date": "2024-09-24", "close": 3.6189, "volume": 50395.0}, {"date": "2024-09-25", "close": 3.5524, "volume": 18355.0}, {"date": "2024-09-26", "close": 3.6231, "volume": 62425.0}, {"date": "2024-09-27", "close": 3.9059, "volume": 36746.0}, {"date": "2024-09-30", "close": 3.3375, "volume": 23972.0}, {"date": "2024-10-01", "close": 3.2703, "volume": 8215.0}, {"date": "2024-10-02", "close": 3.6399, "volume": 4099.0}, {"date": "2024-10-03", "close": 3.2969, "volume": 7581.0}, {"date": "2024-10-04", "close": 3.1429, "volume": 10890.0}, {"date": "2024-10-07", "close": 4.1089, "volume": 435215.0}, {"date": "2024-10-08", "close": 3.9199, "volume": 273026.0}, {"date": "2024-10-09", "close": 3.7183, "volume": 208992.0}, {"date": "2024-10-10", "close": 3.6147, "volume": 24768.0}, {"date": "2024-10-11", "close": 3.5209, "volume": 29671.0}, {"date": "2024-10-14", "close": 3.3459, "volume": 25895.0}, {"date": "2024-10-15", "close": 3.2024, "volume": 14628.0}, {"date": "2024-10-16", "close": 3.1744, "volume": 21604.0}, {"date": "2024-10-17", "close": 3.1457, "volume": 5540.0}, {"date": "2024-10-18", "close": 3.123, "volume": 23231.0}, {"date": "2024-10-21", "close": 3.2899, "volume": 13713.0}, {"date": "2024-10-22", "close": 3.1709, "volume": 5561.0}, {"date": "2024-10-23", "close": 3.1961, "volume": 5762.0}, {"date": "2024-10-24", "close": 3.0792, "volume": 20565.0}, {"date": "2024-10-25", "close": 3.004, "volume": 9269.0}, {"date": "2024-10-28", "close": 3.0435, "volume": 16154.0}, {"date": "2024-10-29", "close": 2.8223, "volume": 34761.0}, {"date": "2024-10-30", "close": 3.1415, "volume": 17752.0}, {"date": "2024-10-31", "close": 3.0099, "volume": 13335.0}, {"date": "2024-11-01", "close": 3.0092, "volume": 16557.0}, {"date": "2024-11-04", "close": 3.1849, "volume": 19350.0}, {"date": "2024-11-05", "close": 3.0876, "volume": 9709.0}, {"date": "2024-11-06", "close": 3.2199, "volume": 25469.0}, {"date": "2024-11-07", "close": 3.4999, "volume": 24502.0}, {"date": "2024-11-08", "close": 3.7057, "volume": 23462.0}, {"date": "2024-11-11", "close": 3.3809, "volume": 21922.0}, {"date": "2024-11-12", "close": 3.2059, "volume": 18898.0}, {"date": "2024-11-13", "close": 3.2899, "volume": 28769.0}, {"date": "2024-11-14", "close": 3.705, "volume": 26610.0}, {"date": "2024-11-15", "close": 3.2213, "volume": 108283.0}, {"date": "2024-11-18", "close": 2.7509, "volume": 148756.0}, {"date": "2024-11-19", "close": 2.995, "volume": 163775.0}, {"date": "2024-11-20", "close": 2.89, "volume": 28186.0}, {"date": "2024-11-21", "close": 2.99, "volume": 46114.0}, {"date": "2024-11-22", "close": 3.38, "volume": 63540.0}, {"date": "2024-11-25", "close": 3.3, "volume": 37197.0}, {"date": "2024-11-26", "close": 2.95, "volume": 42748.0}, {"date": "2024-11-27", "close": 2.8705, "volume": 35519.0}, {"date": "2024-11-29", "close": 3.01, "volume": 15365.0}, {"date": "2024-12-02", "close": 2.98, "volume": 21613.0}, {"date": "2024-12-03", "close": 3.0145, "volume": 27826.0}, {"date": "2024-12-04", "close": 2.97, "volume": 10653.0}, {"date": "2024-12-05", "close": 3.01, "volume": 15080.0}, {"date": "2024-12-06", "close": 2.954, "volume": 28613.0}, {"date": "2024-12-09", "close": 2.97, "volume": 9414.0}, {"date": "2024-12-10", "close": 2.945, "volume": 4235.0}, {"date": "2024-12-11", "close": 2.92, "volume": 8002.0}, {"date": "2024-12-12", "close": 2.845, "volume": 14314.0}, {"date": "2024-12-13", "close": 2.6, "volume": 70206.0}, {"date": "2024-12-16", "close": 2.65, "volume": 17842.0}, {"date": "2024-12-17", "close": 2.62, "volume": 9450.0}, {"date": "2024-12-18", "close": 2.75, "volume": 31810.0}, {"date": "2024-12-19", "close": 2.94, "volume": 17898.0}, {"date": "2024-12-20", "close": 2.87, "volume": 8040.0}, {"date": "2024-12-23", "close": 2.93, "volume": 4700.0}, {"date": "2024-12-24", "close": 2.85, "volume": 1793.0}, {"date": "2024-12-26", "close": 2.78, "volume": 8549.0}, {"date": "2024-12-27", "close": 2.78, "volume": 7317.0}, {"date": "2024-12-30", "close": 3.38, "volume": 935645.0}, {"date": "2024-12-31", "close": 3.2, "volume": 119625.0}, {"date": "2025-01-02", "close": 3.49, "volume": 68786.0}, {"date": "2025-01-03", "close": 3.31, "volume": 18781.0}, {"date": "2025-01-06", "close": 3.27, "volume": 59126.0}, {"date": "2025-01-07", "close": 3.32, "volume": 114432.0}, {"date": "2025-01-08", "close": 3.33, "volume": 22945.0}, {"date": "2025-01-10", "close": 3.3, "volume": 23006.0}, {"date": "2025-01-13", "close": 3.12, "volume": 29676.0}, {"date": "2025-01-14", "close": 3.25, "volume": 15061.0}, {"date": "2025-01-15", "close": 3.27, "volume": 5497.0}, {"date": "2025-01-16", "close": 3.29, "volume": 6145.0}, {"date": "2025-01-17", "close": 3.27, "volume": 8864.0}, {"date": "2025-01-21", "close": 3.19, "volume": 27623.0}, {"date": "2025-01-22", "close": 3.17, "volume": 20423.0}, {"date": "2025-01-23", "close": 3.11, "volume": 17901.0}, {"date": "2025-01-24", "close": 3.19, "volume": 12145.0}, {"date": "2025-01-27", "close": 3.05, "volume": 12474.0}, {"date": "2025-01-28", "close": 2.9001, "volume": 19528.0}, {"date": "2025-01-29", "close": 3.0, "volume": 3566.0}, {"date": "2025-01-30", "close": 2.93, "volume": 4629.0}, {"date": "2025-01-31", "close": 2.86, "volume": 9902.0}, {"date": "2025-02-03", "close": 2.8, "volume": 10985.0}, {"date": "2025-02-04", "close": 2.8, "volume": 6779.0}, {"date": "2025-02-05", "close": 2.87, "volume": 13550.0}, {"date": "2025-02-06", "close": 2.92, "volume": 3257.0}, {"date": "2025-02-07", "close": 2.84, "volume": 13309.0}, {"date": "2025-02-10", "close": 2.86, "volume": 4362.0}, {"date": "2025-02-11", "close": 2.74, "volume": 5211.0}, {"date": "2025-02-12", "close": 2.76, "volume": 7431.0}, {"date": "2025-02-13", "close": 2.86, "volume": 7823.0}, {"date": "2025-02-14", "close": 2.825, "volume": 5016.0}, {"date": "2025-02-18", "close": 2.78, "volume": 5507.0}, {"date": "2025-02-19", "close": 3.15, "volume": 51928.0}, {"date": "2025-02-20", "close": 2.95, "volume": 36204.0}, {"date": "2025-02-21", "close": 2.9, "volume": 10014.0}, {"date": "2025-02-24", "close": 2.85, "volume": 6673.0}, {"date": "2025-02-25", "close": 2.8, "volume": 5449.0}, {"date": "2025-02-26", "close": 2.8068, "volume": 2047.0}, {"date": "2025-02-27", "close": 2.84, "volume": 2831.0}, {"date": "2025-02-28", "close": 2.78, "volume": 1528.0}, {"date": "2025-03-03", "close": 2.01, "volume": 999479.0}, {"date": "2025-03-04", "close": 2.46, "volume": 6930286.0}, {"date": "2025-03-05", "close": 2.76, "volume": 520705.0}, {"date": "2025-03-06", "close": 2.89, "volume": 154466.0}, {"date": "2025-03-07", "close": 2.98, "volume": 76454.0}, {"date": "2025-03-10", "close": 3.15, "volume": 171842.0}, {"date": "2025-03-11", "close": 2.83, "volume": 95557.0}, {"date": "2025-03-12", "close": 2.75, "volume": 29770.0}, {"date": "2025-03-13", "close": 2.63, "volume": 33155.0}, {"date": "2025-03-14", "close": 2.69, "volume": 31994.0}, {"date": "2025-03-17", "close": 2.63, "volume": 10093.0}, {"date": "2025-03-18", "close": 2.71, "volume": 13101.0}, {"date": "2025-03-19", "close": 2.68, "volume": 16303.0}, {"date": "2025-03-20", "close": 2.71, "volume": 15733.0}, {"date": "2025-03-21", "close": 2.72, "volume": 21068.0}, {"date": "2025-03-24", "close": 2.71, "volume": 18531.0}, {"date": "2025-03-25", "close": 2.58, "volume": 6945.0}, {"date": "2025-03-26", "close": 2.5401, "volume": 13407.0}, {"date": "2025-03-27", "close": 2.585, "volume": 5468.0}, {"date": "2025-03-28", "close": 2.53, "volume": 27005.0}, {"date": "2025-03-31", "close": 2.42, "volume": 9881.0}, {"date": "2025-04-01", "close": 2.44, "volume": 11968.0}, {"date": "2025-04-02", "close": 2.09, "volume": 48131.0}, {"date": "2025-04-03", "close": 2.18, "volume": 42982.0}, {"date": "2025-04-04", "close": 1.9791, "volume": 36325.0}, {"date": "2025-04-07", "close": 2.005, "volume": 4449.0}, {"date": "2025-04-08", "close": 2.075, "volume": 5706.0}, {"date": "2025-04-09", "close": 2.08, "volume": 10454.0}, {"date": "2025-04-10", "close": 2.02, "volume": 11341.0}, {"date": "2025-04-11", "close": 2.14, "volume": 3765.0}, {"date": "2025-04-14", "close": 2.24, "volume": 62888.0}, {"date": "2025-04-15", "close": 2.2332, "volume": 2090.0}, {"date": "2025-04-16", "close": 2.07, "volume": 5429.0}, {"date": "2025-04-17", "close": 2.1701, "volume": 4927.0}, {"date": "2025-04-21", "close": 2.1, "volume": 4779.0}, {"date": "2025-04-22", "close": 2.1, "volume": 3090.0}, {"date": "2025-04-23", "close": 2.095, "volume": 11320.0}, {"date": "2025-04-24", "close": 2.075, "volume": 9338.0}, {"date": "2025-04-25", "close": 2.06, "volume": 3649.0}, {"date": "2025-04-28", "close": 2.01, "volume": 3137.0}, {"date": "2025-04-29", "close": 2.0021, "volume": 15697.0}, {"date": "2025-04-30", "close": 2.05, "volume": 5833.0}, {"date": "2025-05-01", "close": 1.9708, "volume": 1905.0}, {"date": "2025-05-02", "close": 2.05, "volume": 4177.0}, {"date": "2025-05-05", "close": 2.1, "volume": 5220.0}, {"date": "2025-05-06", "close": 2.055, "volume": 6065.0}, {"date": "2025-05-07", "close": 2.02, "volume": 4371.0}, {"date": "2025-05-08", "close": 1.96, "volume": 5844.0}, {"date": "2025-05-09", "close": 1.85, "volume": 53565.0}, {"date": "2025-05-12", "close": 1.8922, "volume": 10093.0}, {"date": "2025-05-13", "close": 1.85, "volume": 9836.0}, {"date": "2025-05-14", "close": 1.8445, "volume": 10851.0}, {"date": "2025-05-15", "close": 1.877, "volume": 2570.0}, {"date": "2025-05-16", "close": 1.77, "volume": 11180.0}, {"date": "2025-05-19", "close": 1.8, "volume": 2713.0}, {"date": "2025-05-20", "close": 1.8, "volume": 7878.0}, {"date": "2025-05-21", "close": 1.79, "volume": 5873.0}, {"date": "2025-05-22", "close": 1.8202, "volume": 844.0}, {"date": "2025-05-23", "close": 1.8, "volume": 5935.0}, {"date": "2025-05-27", "close": 1.82, "volume": 5859.0}, {"date": "2025-05-28", "close": 1.8, "volume": 2294.0}, {"date": "2025-05-29", "close": 1.7938, "volume": 3541.0}, {"date": "2025-05-30", "close": 1.78, "volume": 3374.0}, {"date": "2025-06-02", "close": 1.77, "volume": 6738.0}, {"date": "2025-06-03", "close": 1.7901, "volume": 9949.0}, {"date": "2025-06-04", "close": 1.7889, "volume": 3457.0}, {"date": "2025-06-05", "close": 1.8, "volume": 3510.0}, {"date": "2025-06-06", "close": 1.73, "volume": 26945.0}, {"date": "2025-06-09", "close": 1.7142, "volume": 18574.0}, {"date": "2025-06-10", "close": 1.7239, "volume": 15069.0}, {"date": "2025-06-11", "close": 1.741, "volume": 8300.0}, {"date": "2025-06-12", "close": 1.75, "volume": 2698.0}, {"date": "2025-06-13", "close": 1.755, "volume": 3681.0}, {"date": "2025-06-16", "close": 1.7299, "volume": 6346.0}, {"date": "2025-06-17", "close": 1.68, "volume": 10041.0}, {"date": "2025-06-18", "close": 1.68, "volume": 4721.0}, {"date": "2025-06-20", "close": 1.69, "volume": 5351.0}, {"date": "2025-06-23", "close": 1.69, "volume": 8814.0}, {"date": "2025-06-24", "close": 1.6999, "volume": 3279.0}, {"date": "2025-06-25", "close": 1.6901, "volume": 10941.0}, {"date": "2025-06-26", "close": 1.73, "volume": 21396.0}, {"date": "2025-06-27", "close": 1.728, "volume": 6665.0}, {"date": "2025-06-30", "close": 1.7399, "volume": 11999.0}, {"date": "2025-07-01", "close": 1.95, "volume": 5205053.0}, {"date": "2025-07-02", "close": 1.85, "volume": 100299.0}, {"date": "2025-07-03", "close": 1.87, "volume": 38070.0}, {"date": "2025-07-07", "close": 1.85, "volume": 29470.0}, {"date": "2025-07-08", "close": 1.89, "volume": 29866.0}, {"date": "2025-07-09", "close": 1.88, "volume": 8941.0}, {"date": "2025-07-10", "close": 1.92, "volume": 43689.0}, {"date": "2025-07-11", "close": 1.89, "volume": 51258.0}, {"date": "2025-07-14", "close": 1.87, "volume": 18214.0}, {"date": "2025-07-15", "close": 1.8865, "volume": 33927.0}, {"date": "2025-07-16", "close": 1.96, "volume": 53649.0}, {"date": "2025-07-17", "close": 2.06, "volume": 67718.0}, {"date": "2025-07-18", "close": 2.0828, "volume": 10385.0}, {"date": "2025-07-21", "close": 2.15, "volume": 29461.0}, {"date": "2025-07-22", "close": 2.19, "volume": 48652.0}, {"date": "2025-07-23", "close": 2.09, "volume": 15574.0}, {"date": "2025-07-24", "close": 2.171, "volume": 53357.0}, {"date": "2025-07-25", "close": 2.11, "volume": 9234.0}, {"date": "2025-07-28", "close": 2.16, "volume": 4803.0}, {"date": "2025-07-29", "close": 2.1606, "volume": 12913.0}, {"date": "2025-07-30", "close": 2.21, "volume": 12745.0}, {"date": "2025-07-31", "close": 2.01, "volume": 20539.0}, {"date": "2025-08-01", "close": 1.96, "volume": 14737.0}, {"date": "2025-08-04", "close": 1.933, "volume": 7533.0}, {"date": "2025-08-05", "close": 1.97, "volume": 11469.0}, {"date": "2025-08-06", "close": 1.9, "volume": 29935.0}, {"date": "2025-08-07", "close": 1.8817, "volume": 10039.0}, {"date": "2025-08-08", "close": 1.83, "volume": 11377.0}, {"date": "2025-08-11", "close": 1.745, "volume": 26423.0}, {"date": "2025-08-12", "close": 1.8, "volume": 16470.0}, {"date": "2025-08-13", "close": 1.8001, "volume": 6976.0}, {"date": "2025-08-14", "close": 1.8304, "volume": 8882.0}, {"date": "2025-08-15", "close": 1.97, "volume": 33755.0}, {"date": "2025-08-18", "close": 2.06, "volume": 47520.0}, {"date": "2025-08-19", "close": 1.8257, "volume": 44539.0}, {"date": "2025-08-20", "close": 1.85, "volume": 6686.0}, {"date": "2025-08-21", "close": 1.78, "volume": 6258.0}, {"date": "2025-08-22", "close": 1.91, "volume": 35918.0}, {"date": "2025-08-25", "close": 2.0408, "volume": 87375.0}, {"date": "2025-08-26", "close": 2.12, "volume": 28773.0}, {"date": "2025-08-27", "close": 2.07, "volume": 25591.0}, {"date": "2025-08-28", "close": 2.12, "volume": 8122.0}, {"date": "2025-08-29", "close": 2.06, "volume": 1934.0}, {"date": "2025-09-02", "close": 2.26, "volume": 64963.0}, {"date": "2025-09-03", "close": 2.19, "volume": 6956.0}, {"date": "2025-09-04", "close": 2.89, "volume": 16905830.0}, {"date": "2025-09-05", "close": 2.68, "volume": 392412.0}, {"date": "2025-09-08", "close": 2.41, "volume": 200634.0}, {"date": "2025-09-09", "close": 2.18, "volume": 121913.0}, {"date": "2025-09-10", "close": 2.24, "volume": 54094.0}, {"date": "2025-09-11", "close": 2.54, "volume": 100660.0}, {"date": "2025-09-12", "close": 2.45, "volume": 32728.0}, {"date": "2025-09-15", "close": 2.45, "volume": 30930.0}, {"date": "2025-09-16", "close": 2.43, "volume": 13448.0}, {"date": "2025-09-17", "close": 2.6, "volume": 52432.0}, {"date": "2025-09-18", "close": 2.69, "volume": 22959.0}, {"date": "2025-09-19", "close": 2.88, "volume": 74125.0}, {"date": "2025-09-22", "close": 3.36, "volume": 189816.0}, {"date": "2025-09-23", "close": 3.17, "volume": 71806.0}, {"date": "2025-09-24", "close": 3.46, "volume": 71786.0}, {"date": "2025-09-25", "close": 3.5, "volume": 93569.0}, {"date": "2025-09-26", "close": 3.47, "volume": 29103.0}, {"date": "2025-09-29", "close": 3.28, "volume": 28153.0}, {"date": "2025-09-30", "close": 3.315, "volume": 21110.0}, {"date": "2025-10-01", "close": 3.5654, "volume": 38812.0}, {"date": "2025-10-02", "close": 3.905, "volume": 30314.0}, {"date": "2025-10-03", "close": 4.2, "volume": 35697.0}, {"date": "2025-10-06", "close": 4.95, "volume": 49156.0}, {"date": "2025-10-07", "close": 4.43, "volume": 103654.0}, {"date": "2025-10-08", "close": 4.8, "volume": 46043.0}, {"date": "2025-10-09", "close": 4.8, "volume": 14799.0}, {"date": "2025-10-10", "close": 4.58, "volume": 31820.0}, {"date": "2025-10-13", "close": 4.56, "volume": 40142.0}, {"date": "2025-10-14", "close": 4.81, "volume": 45150.0}, {"date": "2025-10-15", "close": 5.27, "volume": 72944.0}, {"date": "2025-10-16", "close": 5.04, "volume": 76850.0}, {"date": "2025-10-17", "close": 4.21, "volume": 51578.0}, {"date": "2025-10-20", "close": 3.57, "volume": 75131.0}, {"date": "2025-10-21", "close": 3.37, "volume": 46998.0}, {"date": "2025-10-22", "close": 3.41, "volume": 29553.0}, {"date": "2025-10-23", "close": 3.48, "volume": 5151.0}, {"date": "2025-10-24", "close": 3.87, "volume": 30560.0}, {"date": "2025-10-27", "close": 3.66, "volume": 11538.0}, {"date": "2025-10-28", "close": 4.06, "volume": 16107160.0}, {"date": "2025-10-29", "close": 3.81, "volume": 308487.0}, {"date": "2025-10-30", "close": 4.17, "volume": 205367.0}, {"date": "2025-10-31", "close": 3.8, "volume": 117649.0}, {"date": "2025-11-03", "close": 3.82, "volume": 102106.0}, {"date": "2025-11-04", "close": 3.7, "volume": 211165.0}, {"date": "2025-11-05", "close": 3.84, "volume": 74181.0}, {"date": "2025-11-06", "close": 3.695, "volume": 17778.0}, {"date": "2025-11-07", "close": 3.41, "volume": 65441.0}, {"date": "2025-11-10", "close": 3.46, "volume": 32075.0}, {"date": "2025-11-11", "close": 3.11, "volume": 58697.0}, {"date": "2025-11-12", "close": 3.16, "volume": 14899.0}, {"date": "2025-11-13", "close": 2.97, "volume": 32624.0}, {"date": "2025-11-14", "close": 2.93, "volume": 35905.0}, {"date": "2025-11-17", "close": 2.91, "volume": 26343.0}, {"date": "2025-11-18", "close": 2.85, "volume": 14836.0}, {"date": "2025-11-19", "close": 2.75, "volume": 14455.0}, {"date": "2025-11-20", "close": 2.31, "volume": 48937.0}, {"date": "2025-11-21", "close": 2.17, "volume": 28847.0}, {"date": "2025-11-24", "close": 2.44, "volume": 18315.0}, {"date": "2025-11-25", "close": 2.42, "volume": 17065.0}, {"date": "2025-11-26", "close": 2.35, "volume": 21716.0}, {"date": "2025-11-28", "close": 2.33, "volume": 9783.0}, {"date": "2025-12-01", "close": 2.25, "volume": 15759.0}, {"date": "2025-12-02", "close": 2.17, "volume": 16406.0}, {"date": "2025-12-03", "close": 2.23, "volume": 24398.0}, {"date": "2025-12-04", "close": 2.245, "volume": 29727.0}, {"date": "2025-12-05", "close": 2.3, "volume": 16563.0}, {"date": "2025-12-08", "close": 2.22, "volume": 30575.0}, {"date": "2025-12-09", "close": 2.21, "volume": 4791.0}, {"date": "2025-12-10", "close": 2.2, "volume": 21653.0}, {"date": "2025-12-11", "close": 2.27, "volume": 21660.0}, {"date": "2025-12-12", "close": 2.23, "volume": 17283.0}, {"date": "2025-12-15", "close": 2.07, "volume": 20453.0}, {"date": "2025-12-16", "close": 2.06, "volume": 48882.0}, {"date": "2025-12-17", "close": 1.91, "volume": 9161.0}, {"date": "2025-12-18", "close": 1.83, "volume": 32942.0}, {"date": "2025-12-19", "close": 1.86, "volume": 24841.0}, {"date": "2025-12-22", "close": 1.91, "volume": 15844.0}, {"date": "2025-12-23", "close": 1.89, "volume": 7459.0}, {"date": "2025-12-24", "close": 1.87, "volume": 2992.0}, {"date": "2025-12-26", "close": 1.81, "volume": 14306.0}, {"date": "2025-12-29", "close": 1.74, "volume": 67507.0}, {"date": "2025-12-30", "close": 1.65, "volume": 24748.0}, {"date": "2025-12-31", "close": 1.67, "volume": 11616.0}, {"date": "2026-01-02", "close": 1.79, "volume": 17205.0}, {"date": "2026-01-05", "close": 1.85, "volume": 11179.0}, {"date": "2026-01-06", "close": 1.84, "volume": 26031.0}, {"date": "2026-01-07", "close": 1.82, "volume": 9274.0}, {"date": "2026-01-08", "close": 1.67, "volume": 63339.0}, {"date": "2026-01-09", "close": 1.94, "volume": 97331.0}, {"date": "2026-01-12", "close": 2.03, "volume": 142427.0}, {"date": "2026-01-13", "close": 1.74, "volume": 115467.0}, {"date": "2026-01-14", "close": 1.49, "volume": 170354.0}, {"date": "2026-01-15", "close": 1.44, "volume": 181337.0}, {"date": "2026-01-16", "close": 1.68, "volume": 4069803.0}, {"date": "2026-01-20", "close": 2.37, "volume": 69990900.0}, {"date": "2026-01-21", "close": 2.15, "volume": 1876403.0}, {"date": "2026-01-22", "close": 2.01, "volume": 839086.0}, {"date": "2026-01-23", "close": 1.79, "volume": 637699.0}, {"date": "2026-01-26", "close": 1.92, "volume": 735850.0}, {"date": "2026-01-27", "close": 1.75, "volume": 356047.0}, {"date": "2026-01-28", "close": 1.68, "volume": 128012.0}, {"date": "2026-01-29", "close": 1.57, "volume": 255604.0}, {"date": "2026-01-30", "close": 1.56, "volume": 99917.0}, {"date": "2026-02-02", "close": 1.47, "volume": 143466.0}, {"date": "2026-02-03", "close": 1.58, "volume": 146006.0}, {"date": "2026-02-04", "close": 1.54, "volume": 101231.0}, {"date": "2026-02-05", "close": 1.35, "volume": 158642.0}, {"date": "2026-02-06", "close": 1.5, "volume": 128087.0}, {"date": "2026-02-09", "close": 1.52, "volume": 56115.0}, {"date": "2026-02-10", "close": 1.56, "volume": 164845.0}, {"date": "2026-02-11", "close": 1.52, "volume": 35913.0}, {"date": "2026-02-12", "close": 1.4, "volume": 57481.0}, {"date": "2026-02-13", "close": 1.49, "volume": 69224.0}, {"date": "2026-02-17", "close": 1.47, "volume": 112576.0}, {"date": "2026-02-18", "close": 1.41, "volume": 38417.0}, {"date": "2026-02-19", "close": 1.52, "volume": 36899.0}, {"date": "2026-02-20", "close": 1.53, "volume": 38621.0}, {"date": "2026-02-23", "close": 1.46, "volume": 26067.0}, {"date": "2026-02-24", "close": 1.52, "volume": 42187.0}, {"date": "2026-02-25", "close": 1.57, "volume": 80574.0}, {"date": "2026-02-26", "close": 1.64, "volume": 59897.0}, {"date": "2026-02-27", "close": 1.56, "volume": 251246.0}, {"date": "2026-03-02", "close": 1.51, "volume": 70367.0}, {"date": "2026-03-03", "close": 1.43, "volume": 121701.0}, {"date": "2026-03-04", "close": 1.48, "volume": 42754.0}, {"date": "2026-03-05", "close": 1.46, "volume": 22444.0}, {"date": "2026-03-06", "close": 1.44, "volume": 18693.0}, {"date": "2026-03-09", "close": 1.56, "volume": 1767831.0}, {"date": "2026-03-10", "close": 1.53, "volume": 437245.0}, {"date": "2026-03-11", "close": 1.94, "volume": 1443273.0}, {"date": "2026-03-12", "close": 2.34, "volume": 36194010.0}, {"date": "2026-03-13", "close": 1.83, "volume": 1468781.0}, {"date": "2026-03-16", "close": 1.81, "volume": 436141.0}, {"date": "2026-03-17", "close": 1.72, "volume": 201222.0}, {"date": "2026-03-18", "close": 1.79, "volume": 222159.0}, {"date": "2026-03-19", "close": 1.82, "volume": 82672.0}, {"date": "2026-03-20", "close": 1.69, "volume": 120984.0}, {"date": "2026-03-23", "close": 1.755, "volume": 140384.0}, {"date": "2026-03-24", "close": 1.75, "volume": 68941.0}, {"date": "2026-03-25", "close": 1.69, "volume": 91532.0}, {"date": "2026-03-26", "close": 1.63, "volume": 58803.0}, {"date": "2026-03-27", "close": 1.55, "volume": 112518.0}, {"date": "2026-03-30", "close": 1.95, "volume": 2155382.0}, {"date": "2026-03-31", "close": 1.95, "volume": 33381270.0}, {"date": "2026-04-01", "close": 1.66, "volume": 1063780.0}, {"date": "2026-04-02", "close": 1.78, "volume": 496387.0}, {"date": "2026-04-06", "close": 1.79, "volume": 166460.0}, {"date": "2026-04-07", "close": 1.74, "volume": 144907.0}, {"date": "2026-04-08", "close": 1.74, "volume": 253123.0}, {"date": "2026-04-09", "close": 1.77, "volume": 197266.0}, {"date": "2026-04-10", "close": 1.82, "volume": 97580.0}, {"date": "2026-04-13", "close": 1.81, "volume": 70622.0}, {"date": "2026-04-14", "close": 1.83, "volume": 162982.0}, {"date": "2026-04-15", "close": 1.78, "volume": 152111.0}, {"date": "2026-04-16", "close": 1.74, "volume": 190838.0}, {"date": "2026-04-17", "close": 1.75, "volume": 75869.0}, {"date": "2026-04-20", "close": 1.79, "volume": 113525.0}, {"date": "2026-04-21", "close": 1.73, "volume": 92508.0}, {"date": "2026-04-22", "close": 1.72, "volume": 75149.0}, {"date": "2026-04-23", "close": 1.7, "volume": 67596.0}, {"date": "2026-04-24", "close": 1.72, "volume": 109415.0}, {"date": "2026-04-27", "close": 1.79, "volume": 614064.0}, {"date": "2026-04-28", "close": 1.88, "volume": 3940677.0}, {"date": "2026-04-29", "close": 1.81, "volume": 338074.0}, {"date": "2026-04-30", "close": 1.82, "volume": 177204.0}, {"date": "2026-05-01", "close": 1.85, "volume": 115269.0}, {"date": "2026-05-04", "close": 1.91, "volume": 193969.0}, {"date": "2026-05-05", "close": 1.9, "volume": 176961.0}, {"date": "2026-05-06", "close": 1.91, "volume": 195476.0}, {"date": "2026-05-07", "close": 1.91, "volume": 149769.0}, {"date": "2026-05-08", "close": 1.89, "volume": 153575.0}, {"date": "2026-05-11", "close": 1.88, "volume": 174374.0}, {"date": "2026-05-12", "close": 1.63, "volume": 228508.0}, {"date": "2026-05-13", "close": 1.68, "volume": 115310.0}, {"date": "2026-05-14", "close": 1.67, "volume": 198079.0}, {"date": "2026-05-15", "close": 1.63, "volume": 163805.0}, {"date": "2026-05-18", "close": 1.7, "volume": 162533.0}, {"date": "2026-05-19", "close": 1.74, "volume": 226494.0}, {"date": "2026-05-20", "close": 1.865, "volume": 187747.0}, {"date": "2026-05-21", "close": 2.05, "volume": 317279.0}, {"date": "2026-05-22", "close": 2.06, "volume": 198641.0}, {"date": "2026-05-26", "close": 2.1, "volume": 230337.0}, {"date": "2026-05-27", "close": 1.98, "volume": 139794.0}, {"date": "2026-05-28", "close": 2.06, "volume": 176552.0}, {"date": "2026-05-29", "close": 2.06, "volume": 74235.0}, {"date": "2026-06-01", "close": 2.02, "volume": 143095.0}, {"date": "2026-06-02", "close": 2.08, "volume": 119758.0}, {"date": "2026-06-03", "close": 2.06, "volume": 137519.0}, {"date": "2026-06-04", "close": 2.16, "volume": 156100.0}, {"date": "2026-06-05", "close": 1.88, "volume": 182503.0}, {"date": "2026-06-08", "close": 1.81, "volume": 86867.0}, {"date": "2026-06-09", "close": 1.76, "volume": 77126.0}, {"date": "2026-06-10", "close": 1.69, "volume": 26879.0}, {"date": "2026-06-11", "close": 1.7, "volume": 64188.0}, {"date": "2026-06-12", "close": 1.81, "volume": 117120.0}, {"date": "2026-06-15", "close": 1.79, "volume": 68555.0}, {"date": "2026-06-16", "close": 1.77, "volume": 47381.0}, {"date": "2026-06-17", "close": 1.72, "volume": 104508.0}, {"date": "2026-06-18", "close": 1.79, "volume": 56806.0}, {"date": "2026-06-22", "close": 1.82, "volume": 166349.0}, {"date": "2026-06-23", "close": 1.81, "volume": 160337.0}, {"date": "2026-06-24", "close": 1.8, "volume": 172177.0}, {"date": "2026-06-25", "close": 1.66, "volume": 76296.0}, {"date": "2026-06-26", "close": 1.67, "volume": 61696.0}, {"date": "2026-06-29", "close": 1.8, "volume": 65960.0}, {"date": "2026-06-30", "close": 1.81, "volume": 61402.0}, {"date": "2026-07-01", "close": 1.72, "volume": 61123.0}, {"date": "2026-07-02", "close": 1.67, "volume": 40830.0}, {"date": "2026-07-06", "close": 1.73, "volume": 42766.0}, {"date": "2026-07-07", "close": 1.64, "volume": 36299.0}, {"date": "2026-07-08", "close": 1.64, "volume": 17194.0}, {"date": "2026-07-09", "close": 1.65, "volume": 16289.0}, {"date": "2026-07-10", "close": 1.72, "volume": 33204.0}, {"date": "2026-07-13", "close": 1.62, "volume": 41388.0}, {"date": "2026-07-14", "close": 1.66, "volume": 20642.0}, {"date": "2026-07-15", "close": 1.58, "volume": 31298.0}, {"date": "2026-07-16", "close": 1.61, "volume": 27666.0}, {"date": "2026-07-17", "close": 1.59, "volume": 6212.0}, {"date": "2026-07-20", "close": 1.51, "volume": 38680.0}, {"date": "2026-07-21", "close": 1.52, "volume": 16621.0}, {"date": "2026-07-22", "close": 1.522, "volume": 18303.0}, {"date": "2026-07-23", "close": 1.5, "volume": 25525.0}, {"date": "2026-07-24", "close": 1.45, "volume": 38451.0}], "refreshing": true}