{"ticker": "BTQ", "overview": {"name": "BTQ Technologies Corp. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BTQ", "has_prices": true, "as_of": "2026-09-18", "last": 2.61, "prev_close": 2.7, "change": -0.0900000000000003, "change_pct": -0.033333333333333444, "session_volume": 2934269.0, "vwap_5": 2.6866033349877374, "vwap_20": 3.0442474927198893, "vwap_60": 3.7317661790474483, "vwap_250": 6.19107383751226, "high_52w": 7.35, "low_52w": 2.15, "avg_volume_20": 2409149.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-018563", "src": "13DG", "ticker": "BTQ", "cik": "1821866", "company": "BTQ Technologies Corp.", "company_raw": "BTQ Technologies Corp.", "who": "BTQ Technologies Corp.", "who_key": "BTQ Technologies Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BTQ Technologies Corp. crosses 5% of BTQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821866/0001493152-26-018563-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280247}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-018563", "src": "13DG", "ticker": "BTQ", "cik": "1821866", "company": "BTQ Technologies Corp.", "company_raw": "BTQ Technologies Corp.", "who": "BTQ Technologies Corp.", "who_key": "BTQ Technologies Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BTQ Technologies Corp. crosses 5% of BTQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821866/0001493152-26-018563-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280247}], "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": "BTQ Technologies Corp. - Common Stock", "new_value": "BTQ Technologies Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821866", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821866", "applied": 1, "detected_at": "2026-09-10T16:52:50.162212"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BTQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-18", "close": 5.05, "volume": null}, {"date": "2023-04-19", "close": 5.05, "volume": null}, {"date": "2023-04-20", "close": 5.05, "volume": null}, {"date": "2023-04-21", "close": 5.05, "volume": null}, {"date": "2023-04-24", "close": 5.05, "volume": null}, {"date": "2023-04-25", "close": 0.29, "volume": 312.0}, {"date": "2023-04-26", "close": 0.29, "volume": null}, {"date": "2023-04-27", "close": 0.29, "volume": null}, {"date": "2023-04-28", "close": 0.29, "volume": null}, {"date": "2023-05-01", "close": 0.29, "volume": null}, {"date": "2023-05-02", "close": 0.29, "volume": null}, {"date": "2023-05-03", "close": 0.29, "volume": null}, {"date": "2023-05-04", "close": 0.29, "volume": null}, {"date": "2023-05-05", "close": 0.29, "volume": null}, {"date": "2023-05-08", "close": 0.29, "volume": null}, {"date": "2023-05-09", "close": 0.29, "volume": null}, {"date": "2023-05-10", "close": 0.29, "volume": null}, {"date": "2023-05-11", "close": 0.29, "volume": null}, {"date": "2023-05-12", "close": 0.29, "volume": null}, {"date": "2023-05-15", "close": 0.29, "volume": null}, {"date": "2023-05-16", "close": 0.29, "volume": null}, {"date": "2023-05-17", "close": 0.29, "volume": null}, {"date": "2023-05-18", "close": 0.29, "volume": null}, {"date": "2023-05-19", "close": 0.29, "volume": null}, {"date": "2023-05-22", "close": 0.29, "volume": null}, {"date": "2023-05-23", "close": 0.29, "volume": null}, {"date": "2023-05-24", "close": 0.29, "volume": null}, {"date": "2023-05-25", "close": 0.29, "volume": null}, {"date": "2023-05-26", "close": 0.4498, "volume": 9200.0}, {"date": "2023-05-30", "close": 0.5, "volume": 35000.0}, {"date": "2023-05-31", "close": 0.5, "volume": null}, {"date": "2023-06-01", "close": 0.4579, "volume": 100000.0}, {"date": "2023-06-02", "close": 0.46, "volume": 4000.0}, {"date": "2023-06-05", "close": 0.5, "volume": 33078.0}, {"date": "2023-06-06", "close": 0.5, "volume": 16000.0}, {"date": "2023-06-07", "close": 0.6, "volume": 17258.0}, {"date": "2023-06-08", "close": 0.7, "volume": 47413.0}, {"date": "2023-06-09", "close": 0.6, "volume": 10055.0}, {"date": "2023-06-12", "close": 0.58, "volume": 67262.0}, {"date": "2023-06-13", "close": 0.58, "volume": 55053.0}, {"date": "2023-06-14", "close": 0.57, "volume": 13426.0}, {"date": "2023-06-15", "close": 0.54, "volume": 15876.0}, {"date": "2023-06-16", "close": 0.55, "volume": 14571.0}, {"date": "2023-06-20", "close": 0.4805, "volume": 8553.0}, {"date": "2023-06-21", "close": 0.5038, "volume": 68510.0}, {"date": "2023-06-22", "close": 0.4855, "volume": 41971.0}, {"date": "2023-06-23", "close": 0.5, "volume": 656.0}, {"date": "2023-06-26", "close": 0.48, "volume": 4100.0}, {"date": "2023-06-27", "close": 0.47, "volume": 912.0}, {"date": "2023-06-28", "close": 0.4, "volume": 17222.0}, {"date": "2023-06-29", "close": 0.4377, "volume": 242150.0}, {"date": "2023-06-30", "close": 0.5, "volume": 10760.0}, {"date": "2023-07-03", "close": 0.5, "volume": 23640.0}, {"date": "2023-07-05", "close": 0.5624, "volume": 5165.0}, {"date": "2023-07-06", "close": 0.5885, "volume": 130.0}, {"date": "2023-07-07", "close": 0.5885, "volume": null}, {"date": "2023-07-10", "close": 0.5325, "volume": 60000.0}, {"date": "2023-07-11", "close": 0.49, "volume": 200.0}, {"date": "2023-07-12", "close": 0.59, "volume": 18960.0}, {"date": "2023-07-13", "close": 0.59, "volume": null}, {"date": "2023-07-14", "close": 0.5188, "volume": 3000.0}, {"date": "2023-07-17", "close": 0.5, "volume": 3500.0}, {"date": "2023-07-18", "close": 0.45, "volume": 7040.0}, {"date": "2023-07-19", "close": 0.44, "volume": 13022.0}, {"date": "2023-07-20", "close": 0.44, "volume": 5985.0}, {"date": "2023-07-21", "close": 0.44, "volume": null}, {"date": "2023-07-24", "close": 0.4378, "volume": 1420.0}, {"date": "2023-07-25", "close": 0.4378, "volume": null}, {"date": "2023-07-26", "close": 0.4378, "volume": null}, {"date": "2023-07-27", "close": 0.4378, "volume": null}, {"date": "2023-07-28", "close": 0.47, "volume": 2000.0}, {"date": "2023-07-31", "close": 0.5, "volume": 1500.0}, {"date": "2023-08-01", "close": 0.47, "volume": 500.0}, {"date": "2023-08-02", "close": 0.45, "volume": 3810.0}, {"date": "2023-08-03", "close": 0.47, "volume": 15001.0}, {"date": "2023-08-04", "close": 0.47, "volume": 500.0}, {"date": "2023-08-07", "close": 0.47, "volume": null}, {"date": "2023-08-08", "close": 0.45, "volume": 12800.0}, {"date": "2023-08-09", "close": 0.45, "volume": null}, {"date": "2023-08-10", "close": 0.45, "volume": 7100.0}, {"date": "2023-08-11", "close": 0.45, "volume": null}, {"date": "2023-08-14", "close": 0.45, "volume": 7500.0}, {"date": "2023-08-15", "close": 0.4123, "volume": 20000.0}, {"date": "2023-08-16", "close": 0.4977, "volume": 21421.0}, {"date": "2023-08-17", "close": 0.4977, "volume": null}, {"date": "2023-08-18", "close": 0.4093, "volume": 450.0}, {"date": "2023-08-21", "close": 0.4093, "volume": null}, {"date": "2023-08-22", "close": 0.4093, "volume": null}, {"date": "2023-08-23", "close": 0.47, "volume": 100000.0}, {"date": "2023-08-24", "close": 0.461, "volume": 127.0}, {"date": "2023-08-25", "close": 0.4498, "volume": 1800.0}, {"date": "2023-08-28", "close": 0.5074, "volume": 1000.0}, {"date": "2023-08-29", "close": 0.5074, "volume": null}, {"date": "2023-08-30", "close": 0.5074, "volume": null}, {"date": "2023-08-31", "close": 0.5074, "volume": null}, {"date": "2023-09-01", "close": 0.4247, "volume": 100.0}, {"date": "2023-09-05", "close": 0.4247, "volume": null}, {"date": "2023-09-06", "close": 0.433, "volume": 1154.0}, {"date": "2023-09-07", "close": 0.3998, "volume": 18500.0}, {"date": "2023-09-08", "close": 0.4, "volume": 50100.0}, {"date": "2023-09-11", "close": 0.4, "volume": null}, {"date": "2023-09-12", "close": 0.4005, "volume": 1838.0}, {"date": "2023-09-13", "close": 0.4005, "volume": null}, {"date": "2023-09-14", "close": 0.4005, "volume": null}, {"date": "2023-09-15", "close": 0.4005, "volume": null}, {"date": "2023-09-18", "close": 0.4005, "volume": null}, {"date": "2023-09-19", "close": 0.3822, "volume": 90000.0}, {"date": "2023-09-20", "close": 0.3822, "volume": null}, {"date": "2023-09-21", "close": 0.3822, "volume": null}, {"date": "2023-09-22", "close": 0.3822, "volume": null}, {"date": "2023-09-25", "close": 0.3822, "volume": null}, {"date": "2023-09-26", "close": 0.35, "volume": 1500.0}, {"date": "2023-09-27", "close": 0.3501, "volume": 7500.0}, {"date": "2023-09-28", "close": 0.323, "volume": 400.0}, {"date": "2023-09-29", "close": 0.3883, "volume": 14750.0}, {"date": "2023-10-02", "close": 0.3883, "volume": null}, {"date": "2023-10-03", "close": 0.3883, "volume": null}, {"date": "2023-10-04", "close": 0.4121, "volume": 1393.0}, {"date": "2023-10-05", "close": 0.4121, "volume": null}, {"date": "2023-10-06", "close": 0.4349, "volume": 2000.0}, {"date": "2023-10-09", "close": 0.4349, "volume": null}, {"date": "2023-10-10", "close": 0.4349, "volume": null}, {"date": "2023-10-11", "close": 0.4349, "volume": null}, {"date": "2023-10-12", "close": 0.4349, "volume": null}, {"date": "2023-10-13", "close": 0.4349, "volume": null}, {"date": "2023-10-16", "close": 0.4349, "volume": null}, {"date": "2023-10-17", "close": 0.4349, "volume": null}, {"date": "2023-10-18", "close": 0.4349, "volume": null}, {"date": "2023-10-19", "close": 0.48, "volume": 1000.0}, {"date": "2023-10-20", "close": 0.378, "volume": 6200.0}, {"date": "2023-10-23", "close": 0.378, "volume": null}, {"date": "2023-10-24", "close": 0.378, "volume": null}, {"date": "2023-10-25", "close": 0.312, "volume": 5500.0}, {"date": "2023-10-26", "close": 0.3045, "volume": 6500.0}, {"date": "2023-10-27", "close": 0.3096, "volume": 1400.0}, {"date": "2023-10-30", "close": 0.3096, "volume": null}, {"date": "2023-10-31", "close": 0.3096, "volume": null}, {"date": "2023-11-01", "close": 0.3096, "volume": null}, {"date": "2023-11-02", "close": 0.3096, "volume": null}, {"date": "2023-11-03", "close": 0.3211, "volume": 1030.0}, {"date": "2023-11-06", "close": 0.3211, "volume": null}, {"date": "2023-11-07", "close": 0.3211, "volume": null}, {"date": "2023-11-08", "close": 0.3211, "volume": null}, {"date": "2023-11-09", "close": 0.3026, "volume": 1500.0}, {"date": "2023-11-10", "close": 0.2894, "volume": 1099.0}, {"date": "2023-11-13", "close": 0.2894, "volume": null}, {"date": "2023-11-14", "close": 0.2943, "volume": 7485.0}, {"date": "2023-11-15", "close": 0.2818, "volume": 9000.0}, {"date": "2023-11-16", "close": 0.2818, "volume": null}, {"date": "2023-11-17", "close": 0.2818, "volume": null}, {"date": "2023-11-20", "close": 0.2818, "volume": null}, {"date": "2023-11-21", "close": 0.2607, "volume": 15000.0}, {"date": "2023-11-22", "close": 0.3006, "volume": 19154.0}, {"date": "2023-11-24", "close": 0.3006, "volume": null}, {"date": "2023-11-27", "close": 0.2918, "volume": 31500.0}, {"date": "2023-11-28", "close": 0.3, "volume": 8500.0}, {"date": "2023-11-29", "close": 0.3179, "volume": 32700.0}, {"date": "2023-11-30", "close": 0.3201, "volume": 10000.0}, {"date": "2023-12-01", "close": 0.3051, "volume": 10000.0}, {"date": "2023-12-04", "close": 0.3, "volume": 7500.0}, {"date": "2023-12-05", "close": 0.3, "volume": null}, {"date": "2023-12-06", "close": 0.2868, "volume": 1122.0}, {"date": "2023-12-07", "close": 0.285, "volume": 19000.0}, {"date": "2023-12-08", "close": 0.31, "volume": 5001.0}, {"date": "2023-12-11", "close": 0.3073, "volume": 6875.0}, {"date": "2023-12-12", "close": 0.29, "volume": 17200.0}, {"date": "2023-12-13", "close": 0.29, "volume": 12500.0}, {"date": "2023-12-14", "close": 0.3036, "volume": 12199.0}, {"date": "2023-12-15", "close": 0.33, "volume": 38199.0}, {"date": "2023-12-18", "close": 0.3202, "volume": 13600.0}, {"date": "2023-12-19", "close": 0.32, "volume": 10000.0}, {"date": "2023-12-20", "close": 0.3034, "volume": 65321.0}, {"date": "2023-12-21", "close": 0.32, "volume": 6100.0}, {"date": "2023-12-22", "close": 0.32, "volume": 17501.0}, {"date": "2023-12-26", "close": 0.3375, "volume": 14814.0}, {"date": "2023-12-27", "close": 0.3343, "volume": 16750.0}, {"date": "2023-12-28", "close": 0.42, "volume": 170010.0}, {"date": "2023-12-29", "close": 0.5956, "volume": 145270.0}, {"date": "2024-01-02", "close": 0.5347, "volume": 16701.0}, {"date": "2024-01-03", "close": 0.4916, "volume": 5300.0}, {"date": "2024-01-04", "close": 0.53, "volume": 21305.0}, {"date": "2024-01-05", "close": 0.53, "volume": 3475.0}, {"date": "2024-01-08", "close": 0.465, "volume": 83550.0}, {"date": "2024-01-09", "close": 0.465, "volume": null}, {"date": "2024-01-10", "close": 0.445, "volume": 23370.0}, {"date": "2024-01-11", "close": 0.4272, "volume": 16476.0}, {"date": "2024-01-12", "close": 0.4, "volume": 2233.0}, {"date": "2024-01-16", "close": 0.4, "volume": null}, {"date": "2024-01-17", "close": 0.4, "volume": null}, {"date": "2024-01-18", "close": 0.4, "volume": null}, {"date": "2024-01-19", "close": 0.4, "volume": null}, {"date": "2024-01-22", "close": 0.4, "volume": null}, {"date": "2024-01-23", "close": 0.4, "volume": null}, {"date": "2024-01-24", "close": 0.4281, "volume": 24661.0}, {"date": "2024-01-25", "close": 0.42, "volume": 65226.0}, {"date": "2024-01-26", "close": 0.42, "volume": null}, {"date": "2024-01-29", "close": 0.428, "volume": 40855.0}, {"date": "2024-01-30", "close": 0.43, "volume": 13000.0}, {"date": "2024-01-31", "close": 0.43, "volume": null}, {"date": "2024-02-01", "close": 0.42, "volume": 94048.0}, {"date": "2024-02-02", "close": 0.42, "volume": null}, {"date": "2024-02-05", "close": 0.42, "volume": 1008.0}, {"date": "2024-02-06", "close": 0.4, "volume": 2950.0}, {"date": "2024-02-07", "close": 0.3525, "volume": 6052.0}, {"date": "2024-02-08", "close": 0.37, "volume": 200.0}, {"date": "2024-02-09", "close": 0.3401, "volume": 3870.0}, {"date": "2024-02-12", "close": 0.3319, "volume": 54500.0}, {"date": "2024-02-13", "close": 0.3319, "volume": null}, {"date": "2024-02-14", "close": 0.4, "volume": 119455.0}, {"date": "2024-02-15", "close": 0.42, "volume": 41335.0}, {"date": "2024-02-16", "close": 0.42, "volume": null}, {"date": "2024-02-20", "close": 0.42, "volume": null}, {"date": "2024-02-21", "close": 0.39, "volume": 7632.0}, {"date": "2024-02-22", "close": 0.4026, "volume": 13050.0}, {"date": "2024-02-23", "close": 0.41, "volume": 6033.0}, {"date": "2024-02-26", "close": 0.42, "volume": 5000.0}, {"date": "2024-02-27", "close": 0.445, "volume": 16400.0}, {"date": "2024-02-28", "close": 0.445, "volume": 2547.0}, {"date": "2024-02-29", "close": 0.4067, "volume": 48100.0}, {"date": "2024-03-01", "close": 0.4179, "volume": 10000.0}, {"date": "2024-03-04", "close": 0.3847, "volume": 38000.0}, {"date": "2024-03-05", "close": 0.3765, "volume": 45098.0}, {"date": "2024-03-06", "close": 0.38, "volume": 2500.0}, {"date": "2024-03-07", "close": 0.349, "volume": 14650.0}, {"date": "2024-03-08", "close": 0.38, "volume": 96500.0}, {"date": "2024-03-11", "close": 0.375, "volume": 54550.0}, {"date": "2024-03-12", "close": 0.3757, "volume": 48375.0}, {"date": "2024-03-13", "close": 0.36, "volume": 18800.0}, {"date": "2024-03-14", "close": 0.346, "volume": 18048.0}, {"date": "2024-03-15", "close": 0.346, "volume": 6010.0}, {"date": "2024-03-18", "close": 0.3525, "volume": 26000.0}, {"date": "2024-03-19", "close": 0.3408, "volume": 2000.0}, {"date": "2024-03-20", "close": 0.3408, "volume": null}, {"date": "2024-03-21", "close": 0.33, "volume": 13284.0}, {"date": "2024-03-22", "close": 0.312, "volume": 44000.0}, {"date": "2024-03-25", "close": 0.35, "volume": 31200.0}, {"date": "2024-03-26", "close": 0.32, "volume": 54610.0}, {"date": "2024-03-27", "close": 0.32, "volume": null}, {"date": "2024-03-28", "close": 0.33, "volume": 10975.0}, {"date": "2024-04-01", "close": 0.33, "volume": null}, {"date": "2024-04-02", "close": 0.3, "volume": 19000.0}, {"date": "2024-04-03", "close": 0.36, "volume": 961.0}, {"date": "2024-04-04", "close": 0.31, "volume": 26122.0}, {"date": "2024-04-05", "close": 0.2954, "volume": 45201.0}, {"date": "2024-04-08", "close": 0.2954, "volume": null}, {"date": "2024-04-09", "close": 0.2954, "volume": null}, {"date": "2024-04-10", "close": 0.2875, "volume": 13500.0}, {"date": "2024-04-11", "close": 0.3081, "volume": 11615.0}, {"date": "2024-04-12", "close": 0.31, "volume": 116893.0}, {"date": "2024-04-15", "close": 0.315, "volume": 1500.0}, {"date": "2024-04-16", "close": 0.315, "volume": null}, {"date": "2024-04-17", "close": 0.315, "volume": 180.0}, {"date": "2024-04-18", "close": 0.315, "volume": null}, {"date": "2024-04-19", "close": 0.315, "volume": null}, {"date": "2024-04-22", "close": 0.294, "volume": 46303.0}, {"date": "2024-04-23", "close": 0.2759, "volume": 6200.0}, {"date": "2024-04-24", "close": 0.28, "volume": 2000.0}, {"date": "2024-04-25", "close": 0.285, "volume": 1000.0}, {"date": "2024-04-26", "close": 0.285, "volume": null}, {"date": "2024-04-29", "close": 0.285, "volume": null}, {"date": "2024-04-30", "close": 0.25, "volume": 7500.0}, {"date": "2024-05-01", "close": 0.25, "volume": null}, {"date": "2024-05-02", "close": 0.25, "volume": null}, {"date": "2024-05-03", "close": 0.25, "volume": null}, {"date": "2024-05-06", "close": 0.25, "volume": null}, {"date": "2024-05-07", "close": 0.28, "volume": 12738.0}, {"date": "2024-05-08", "close": 0.28, "volume": null}, {"date": "2024-05-09", "close": 0.28, "volume": 300.0}, {"date": "2024-05-10", "close": 0.28, "volume": null}, {"date": "2024-05-13", "close": 0.2475, "volume": 6301.0}, {"date": "2024-05-14", "close": 0.2475, "volume": null}, {"date": "2024-05-15", "close": 0.25, "volume": 15400.0}, {"date": "2024-05-16", "close": 0.24, "volume": 26800.0}, {"date": "2024-05-17", "close": 0.24, "volume": null}, {"date": "2024-05-20", "close": 0.24, "volume": null}, {"date": "2024-05-21", "close": 0.25, "volume": 11000.0}, {"date": "2024-05-22", "close": 0.28, "volume": 11507.0}, {"date": "2024-05-23", "close": 0.3, "volume": 110690.0}, {"date": "2024-05-24", "close": 0.3327, "volume": 161295.0}, {"date": "2024-05-28", "close": 0.2805, "volume": 82650.0}, {"date": "2024-05-29", "close": 0.2748, "volume": 1170.0}, {"date": "2024-05-30", "close": 0.296, "volume": 15775.0}, {"date": "2024-05-31", "close": 0.296, "volume": null}, {"date": "2024-06-03", "close": 0.3, "volume": 20000.0}, {"date": "2024-06-04", "close": 0.2727, "volume": 100.0}, {"date": "2024-06-05", "close": 0.3307, "volume": 67388.0}, {"date": "2024-06-06", "close": 0.2858, "volume": 32881.0}, {"date": "2024-06-07", "close": 0.2803, "volume": 15600.0}, {"date": "2024-06-10", "close": 0.2803, "volume": null}, {"date": "2024-06-11", "close": 0.2785, "volume": 30000.0}, {"date": "2024-06-12", "close": 0.3006, "volume": 250.0}, {"date": "2024-06-13", "close": 0.32, "volume": 35500.0}, {"date": "2024-06-14", "close": 0.32, "volume": null}, {"date": "2024-06-17", "close": 0.43, "volume": 334842.0}, {"date": "2024-06-18", "close": 0.36, "volume": 32087.0}, {"date": "2024-06-20", "close": 0.36, "volume": 31170.0}, {"date": "2024-06-21", "close": 0.4214, "volume": 235049.0}, {"date": "2024-06-24", "close": 0.44, "volume": 1136.0}, {"date": "2024-06-25", "close": 0.38, "volume": 2708.0}, {"date": "2024-06-26", "close": 0.37, "volume": 17579.0}, {"date": "2024-06-27", "close": 0.3306, "volume": 4500.0}, {"date": "2024-06-28", "close": 0.29, "volume": 236430.0}, {"date": "2024-07-01", "close": 0.29, "volume": null}, {"date": "2024-07-02", "close": 0.29, "volume": null}, {"date": "2024-07-03", "close": 0.29, "volume": null}, {"date": "2024-07-05", "close": 0.4307, "volume": 233800.0}, {"date": "2024-07-08", "close": 0.33, "volume": 14500.0}, {"date": "2024-07-09", "close": 0.3649, "volume": 107622.0}, {"date": "2024-07-10", "close": 0.335, "volume": 49982.0}, {"date": "2024-07-11", "close": 0.33, "volume": 8155.0}, {"date": "2024-07-12", "close": 0.307, "volume": 15056.0}, {"date": "2024-07-15", "close": 0.307, "volume": null}, {"date": "2024-07-16", "close": 0.307, "volume": null}, {"date": "2024-07-17", "close": 0.307, "volume": null}, {"date": "2024-07-18", "close": 0.37, "volume": 950.0}, {"date": "2024-07-19", "close": 0.31, "volume": 190776.0}, {"date": "2024-07-22", "close": 0.31, "volume": 16800.0}, {"date": "2024-07-23", "close": 0.28, "volume": 31500.0}, {"date": "2024-07-24", "close": 0.29, "volume": 7612.0}, {"date": "2024-07-25", "close": 0.28, "volume": 2300.0}, {"date": "2024-07-26", "close": 0.29, "volume": 49400.0}, {"date": "2024-07-29", "close": 0.2715, "volume": 1200.0}, {"date": "2024-07-30", "close": 0.2715, "volume": null}, {"date": "2024-07-31", "close": 0.29, "volume": 154.0}, {"date": "2024-08-01", "close": 0.29, "volume": 31166.0}, {"date": "2024-08-02", "close": 0.2868, "volume": 1000.0}, {"date": "2024-08-05", "close": 0.2868, "volume": null}, {"date": "2024-08-06", "close": 0.2868, "volume": null}, {"date": "2024-08-07", "close": 0.271, "volume": 19300.0}, {"date": "2024-08-08", "close": 0.271, "volume": null}, {"date": "2024-08-09", "close": 0.271, "volume": null}, {"date": "2024-08-12", "close": 0.271, "volume": null}, {"date": "2024-08-13", "close": 0.2759, "volume": 15000.0}, {"date": "2024-08-14", "close": 0.2759, "volume": null}, {"date": "2024-08-15", "close": 0.29, "volume": 20000.0}, {"date": "2024-08-16", "close": 0.297, "volume": 16002.0}, {"date": "2024-08-19", "close": 0.297, "volume": null}, {"date": "2024-08-20", "close": 0.261, "volume": 4000.0}, {"date": "2024-08-21", "close": 0.278, "volume": 5979.0}, {"date": "2024-08-22", "close": 0.277, "volume": 7500.0}, {"date": "2024-08-23", "close": 0.28, "volume": 7755.0}, {"date": "2024-08-26", "close": 0.2506, "volume": 27700.0}, {"date": "2024-08-27", "close": 0.2506, "volume": null}, {"date": "2024-08-28", "close": 0.26, "volume": 600.0}, {"date": "2024-08-29", "close": 0.255, "volume": 2647.0}, {"date": "2024-08-30", "close": 0.25, "volume": 25850.0}, {"date": "2024-09-03", "close": 0.2301, "volume": 5500.0}, {"date": "2024-09-04", "close": 0.23, "volume": 3395.0}, {"date": "2024-09-05", "close": 0.2109, "volume": 1250.0}, {"date": "2024-09-06", "close": 0.21, "volume": 53600.0}, {"date": "2024-09-09", "close": 0.2703, "volume": 211863.0}, {"date": "2024-09-10", "close": 0.2703, "volume": null}, {"date": "2024-09-11", "close": 0.247, "volume": 3573.0}, {"date": "2024-09-12", "close": 0.247, "volume": null}, {"date": "2024-09-13", "close": 0.2875, "volume": 6322.0}, {"date": "2024-09-16", "close": 0.2557, "volume": 10350.0}, {"date": "2024-09-17", "close": 0.2256, "volume": 4925.0}, {"date": "2024-09-18", "close": 0.2256, "volume": null}, {"date": "2024-09-19", "close": 0.2256, "volume": null}, {"date": "2024-09-20", "close": 0.2256, "volume": null}, {"date": "2024-09-23", "close": 0.2256, "volume": null}, {"date": "2024-09-24", "close": 0.28, "volume": 500.0}, {"date": "2024-09-25", "close": 0.26, "volume": 5000.0}, {"date": "2024-09-26", "close": 0.2473, "volume": 8750.0}, {"date": "2024-09-27", "close": 0.2385, "volume": 2500.0}, {"date": "2024-09-30", "close": 0.21, "volume": 36774.0}, {"date": "2024-10-01", "close": 0.22, "volume": 11130.0}, {"date": "2024-10-02", "close": 0.2032, "volume": 3370.0}, {"date": "2024-10-03", "close": 0.21, "volume": 5904.0}, {"date": "2024-10-04", "close": 0.2325, "volume": 3750.0}, {"date": "2024-10-07", "close": 0.2368, "volume": 7681.0}, {"date": "2024-10-08", "close": 0.25, "volume": 17500.0}, {"date": "2024-10-09", "close": 0.2553, "volume": 3116.0}, {"date": "2024-10-10", "close": 0.2612, "volume": 4139.0}, {"date": "2024-10-11", "close": 0.2612, "volume": null}, {"date": "2024-10-14", "close": 0.2612, "volume": null}, {"date": "2024-10-15", "close": 0.28, "volume": 1765.0}, {"date": "2024-10-16", "close": 0.28, "volume": null}, {"date": "2024-10-17", "close": 0.2904, "volume": 3000.0}, {"date": "2024-10-18", "close": 0.2728, "volume": 1500.0}, {"date": "2024-10-21", "close": 0.3, "volume": 21100.0}, {"date": "2024-10-22", "close": 0.3, "volume": null}, {"date": "2024-10-23", "close": 0.2893, "volume": 1936.0}, {"date": "2024-10-24", "close": 0.2893, "volume": null}, {"date": "2024-10-25", "close": 0.29, "volume": 3500.0}, {"date": "2024-10-28", "close": 0.2915, "volume": 50666.0}, {"date": "2024-10-29", "close": 0.2679, "volume": 50000.0}, {"date": "2024-10-30", "close": 0.2654, "volume": 10000.0}, {"date": "2024-10-31", "close": 0.26, "volume": 5443.0}, {"date": "2024-11-01", "close": 0.2539, "volume": 2362.0}, {"date": "2024-11-04", "close": 0.2539, "volume": null}, {"date": "2024-11-05", "close": 0.2363, "volume": 9189.0}, {"date": "2024-11-06", "close": 0.235, "volume": 5680.0}, {"date": "2024-11-07", "close": 0.23, "volume": 6643.0}, {"date": "2024-11-08", "close": 0.22, "volume": 9825.0}, {"date": "2024-11-11", "close": 0.21, "volume": 6000.0}, {"date": "2024-11-12", "close": 0.2, "volume": 6500.0}, {"date": "2024-11-13", "close": 0.2126, "volume": 102319.0}, {"date": "2024-11-14", "close": 0.22, "volume": 4500.0}, {"date": "2024-11-15", "close": 0.23, "volume": 4002.0}, {"date": "2024-11-18", "close": 0.23, "volume": 9550.0}, {"date": "2024-11-19", "close": 0.2156, "volume": 9750.0}, {"date": "2024-11-20", "close": 0.2117, "volume": 3273.0}, {"date": "2024-11-21", "close": 0.21, "volume": 5226.0}, {"date": "2024-11-22", "close": 0.2, "volume": 7000.0}, {"date": "2024-11-25", "close": 0.1952, "volume": 5230.0}, {"date": "2024-11-26", "close": 0.2, "volume": 56510.0}, {"date": "2024-11-27", "close": 0.2, "volume": null}, {"date": "2024-11-29", "close": 0.2, "volume": null}, {"date": "2024-12-02", "close": 0.19, "volume": 20650.0}, {"date": "2024-12-03", "close": 0.2078, "volume": 3121.0}, {"date": "2024-12-04", "close": 0.2102, "volume": 109800.0}, {"date": "2024-12-05", "close": 0.235, "volume": 43905.0}, {"date": "2024-12-06", "close": 0.44, "volume": 1626079.0}, {"date": "2024-12-09", "close": 0.5177, "volume": 2251792.0}, {"date": "2024-12-10", "close": 1.1, "volume": 9170509.0}, {"date": "2024-12-11", "close": 2.0, "volume": 10965020.0}, {"date": "2024-12-12", "close": 1.425, "volume": 8232821.0}, {"date": "2024-12-13", "close": 2.0735, "volume": 4040075.0}, {"date": "2024-12-16", "close": 2.58, "volume": 6535662.0}, {"date": "2024-12-17", "close": 3.49, "volume": 6080859.0}, {"date": "2024-12-18", "close": 2.4626, "volume": 7735177.0}, {"date": "2024-12-19", "close": 2.0, "volume": 5375367.0}, {"date": "2024-12-20", "close": 2.0595, "volume": 2893231.0}, {"date": "2024-12-23", "close": 2.105, "volume": 1459137.0}, {"date": "2024-12-24", "close": 2.05, "volume": 539375.0}, {"date": "2024-12-26", "close": 2.69, "volume": 2689462.0}, {"date": "2024-12-27", "close": 2.5666, "volume": 2426668.0}, {"date": "2024-12-30", "close": 3.38, "volume": 3320884.0}, {"date": "2024-12-31", "close": 2.75, "volume": 3719435.0}, {"date": "2025-01-02", "close": 2.96, "volume": 2011824.0}, {"date": "2025-01-03", "close": 4.0675, "volume": 6687292.0}, {"date": "2025-01-06", "close": 4.38, "volume": 4144551.0}, {"date": "2025-01-07", "close": 3.9, "volume": 2795246.0}, {"date": "2025-01-08", "close": 2.5401, "volume": 8101999.0}, {"date": "2025-01-10", "close": 2.99, "volume": 2315450.0}, {"date": "2025-01-13", "close": 2.48, "volume": 1939984.0}, {"date": "2025-01-14", "close": 2.6, "volume": 1133220.0}, {"date": "2025-01-15", "close": 3.01, "volume": 1530889.0}, {"date": "2025-01-16", "close": 2.9, "volume": 956160.0}, {"date": "2025-01-17", "close": 2.52, "volume": 1678727.0}, {"date": "2025-01-21", "close": 2.815, "volume": 1364537.0}, {"date": "2025-01-22", "close": 2.64, "volume": 926495.0}, {"date": "2025-01-23", "close": 2.5565, "volume": 810198.0}, {"date": "2025-01-24", "close": 2.9066, "volume": 2788001.0}, {"date": "2025-01-27", "close": 3.36, "volume": 3603898.0}, {"date": "2025-01-28", "close": 3.85, "volume": 2824412.0}, {"date": "2025-01-29", "close": 3.45, "volume": 1451867.0}, {"date": "2025-01-30", "close": 3.22, "volume": 1082107.0}, {"date": "2025-01-31", "close": 3.06, "volume": 852397.0}, {"date": "2025-02-03", "close": 2.98, "volume": 762285.0}, {"date": "2025-02-04", "close": 3.26, "volume": 547557.0}, {"date": "2025-02-05", "close": 3.04, "volume": 688289.0}, {"date": "2025-02-06", "close": 2.73, "volume": 1092837.0}, {"date": "2025-02-07", "close": 2.75, "volume": 638730.0}, {"date": "2025-02-10", "close": 2.6565, "volume": 832838.0}, {"date": "2025-02-11", "close": 2.37, "volume": 1183295.0}, {"date": "2025-02-12", "close": 2.53, "volume": 798382.0}, {"date": "2025-02-13", "close": 2.39, "volume": 663694.0}, {"date": "2025-02-14", "close": 2.25, "volume": 827935.0}, {"date": "2025-02-18", "close": 1.94, "volume": 1767382.0}, {"date": "2025-02-19", "close": 2.56, "volume": 3317190.0}, {"date": "2025-02-20", "close": 2.76, "volume": 1066254.0}, {"date": "2025-02-21", "close": 2.47, "volume": 483768.0}, {"date": "2025-02-24", "close": 2.46, "volume": 510391.0}, {"date": "2025-02-25", "close": 2.2878, "volume": 454045.0}, {"date": "2025-02-26", "close": 2.13, "volume": 440459.0}, {"date": "2025-02-27", "close": 2.3, "volume": 1163436.0}, {"date": "2025-02-28", "close": 2.2, "volume": 538780.0}, {"date": "2025-03-03", "close": 2.04, "volume": 503519.0}, {"date": "2025-03-04", "close": 1.93, "volume": 1011257.0}, {"date": "2025-03-05", "close": 2.04, "volume": 634189.0}, {"date": "2025-03-06", "close": 1.94, "volume": 332300.0}, {"date": "2025-03-07", "close": 1.871, "volume": 383249.0}, {"date": "2025-03-10", "close": 1.503, "volume": 1176697.0}, {"date": "2025-03-11", "close": 1.49, "volume": 698626.0}, {"date": "2025-03-12", "close": 1.8065, "volume": 554191.0}, {"date": "2025-03-13", "close": 1.76, "volume": 348320.0}, {"date": "2025-03-14", "close": 2.06, "volume": 739024.0}, {"date": "2025-03-17", "close": 2.18, "volume": 431690.0}, {"date": "2025-03-18", "close": 2.05, "volume": 427866.0}, {"date": "2025-03-19", "close": 2.012, "volume": 349841.0}, {"date": "2025-03-20", "close": 1.97, "volume": 394793.0}, {"date": "2025-03-21", "close": 1.91, "volume": 186234.0}, {"date": "2025-03-24", "close": 1.9478, "volume": 365028.0}, {"date": "2025-03-25", "close": 1.97, "volume": 127625.0}, {"date": "2025-03-26", "close": 1.91, "volume": 210829.0}, {"date": "2025-03-27", "close": 1.8456, "volume": 421059.0}, {"date": "2025-03-28", "close": 1.64, "volume": 442256.0}, {"date": "2025-03-31", "close": 1.65, "volume": 272239.0}, {"date": "2025-04-01", "close": 1.68, "volume": 248057.0}, {"date": "2025-04-02", "close": 1.7165, "volume": 433568.0}, {"date": "2025-04-03", "close": 1.5565, "volume": 687343.0}, {"date": "2025-04-04", "close": 1.36, "volume": 1000915.0}, {"date": "2025-04-07", "close": 1.25, "volume": 1040821.0}, {"date": "2025-04-08", "close": 1.23, "volume": 402586.0}, {"date": "2025-04-09", "close": 1.52, "volume": 1078607.0}, {"date": "2025-04-10", "close": 1.41, "volume": 178093.0}, {"date": "2025-04-11", "close": 1.49, "volume": 345593.0}, {"date": "2025-04-14", "close": 1.41, "volume": 256344.0}, {"date": "2025-04-15", "close": 1.355, "volume": 163301.0}, {"date": "2025-04-16", "close": 1.28, "volume": 250307.0}, {"date": "2025-04-17", "close": 1.233, "volume": 143969.0}, {"date": "2025-04-21", "close": 1.11, "volume": 330527.0}, {"date": "2025-04-22", "close": 1.19, "volume": 261488.0}, {"date": "2025-04-23", "close": 1.29, "volume": 336263.0}, {"date": "2025-04-24", "close": 1.57, "volume": 1114011.0}, {"date": "2025-04-25", "close": 1.7, "volume": 645861.0}, {"date": "2025-04-28", "close": 1.77, "volume": 520225.0}, {"date": "2025-04-29", "close": 1.68, "volume": 347263.0}, {"date": "2025-04-30", "close": 1.54, "volume": 285369.0}, {"date": "2025-05-01", "close": 1.56, "volume": 221217.0}, {"date": "2025-05-02", "close": 1.75, "volume": 401812.0}, {"date": "2025-05-05", "close": 1.7405, "volume": 218888.0}, {"date": "2025-05-06", "close": 2.06, "volume": 677272.0}, {"date": "2025-05-07", "close": 2.02, "volume": 357201.0}, {"date": "2025-05-08", "close": 2.085, "volume": 451298.0}, {"date": "2025-05-09", "close": 2.03, "volume": 663768.0}, {"date": "2025-05-12", "close": 2.29, "volume": 770700.0}, {"date": "2025-05-13", "close": 2.4365, "volume": 1128498.0}, {"date": "2025-05-14", "close": 2.4, "volume": 1002570.0}, {"date": "2025-05-15", "close": 2.335, "volume": 326995.0}, {"date": "2025-05-16", "close": 2.45, "volume": 356077.0}, {"date": "2025-05-19", "close": 2.44, "volume": 223825.0}, {"date": "2025-05-20", "close": 2.5078, "volume": 618370.0}, {"date": "2025-05-21", "close": 2.27, "volume": 461243.0}, {"date": "2025-05-22", "close": 2.67, "volume": 991876.0}, {"date": "2025-05-23", "close": 2.73, "volume": 742891.0}, {"date": "2025-05-27", "close": 2.9, "volume": 1164795.0}, {"date": "2025-05-28", "close": 3.18, "volume": 753900.0}, {"date": "2025-05-29", "close": 3.17, "volume": 877753.0}, {"date": "2025-05-30", "close": 2.83, "volume": 764654.0}, {"date": "2025-06-02", "close": 2.8699, "volume": 656570.0}, {"date": "2025-06-03", "close": 2.95, "volume": 416956.0}, {"date": "2025-06-04", "close": 2.92, "volume": 517044.0}, {"date": "2025-06-05", "close": 2.896, "volume": 538724.0}, {"date": "2025-06-06", "close": 3.09, "volume": 513598.0}, {"date": "2025-06-09", "close": 3.24, "volume": 737229.0}, {"date": "2025-06-10", "close": 3.32, "volume": 570542.0}, {"date": "2025-06-11", "close": 3.44, "volume": 894273.0}, {"date": "2025-06-12", "close": 3.41, "volume": 1098151.0}, {"date": "2025-06-13", "close": 3.23, "volume": 610595.0}, {"date": "2025-06-16", "close": 3.224, "volume": 477047.0}, {"date": "2025-06-17", "close": 2.98, "volume": 648561.0}, {"date": "2025-06-18", "close": 2.47, "volume": 828010.0}, {"date": "2025-06-20", "close": 2.84, "volume": 949608.0}, {"date": "2025-06-23", "close": 2.74, "volume": 950874.0}, {"date": "2025-06-24", "close": 3.3, "volume": 1480337.0}, {"date": "2025-06-25", "close": 3.56, "volume": 1549245.0}, {"date": "2025-06-26", "close": 4.24, "volume": 2624341.0}, {"date": "2025-06-27", "close": 5.62, "volume": 4213438.0}, {"date": "2025-06-30", "close": 4.94, "volume": 3071002.0}, {"date": "2025-07-01", "close": 5.19, "volume": 1087781.0}, {"date": "2025-07-02", "close": 6.48, "volume": 2432144.0}, {"date": "2025-07-03", "close": 6.66, "volume": 2437945.0}, {"date": "2025-07-07", "close": 7.58, "volume": 3020301.0}, {"date": "2025-07-08", "close": 6.78, "volume": 3973806.0}, {"date": "2025-07-09", "close": 6.17, "volume": 2875450.0}, {"date": "2025-07-10", "close": 6.9, "volume": 1545589.0}, {"date": "2025-07-11", "close": 7.36, "volume": 1386450.0}, {"date": "2025-07-14", "close": 6.35, "volume": 1865747.0}, {"date": "2025-07-15", "close": 6.01, "volume": 2182482.0}, {"date": "2025-07-16", "close": 6.04, "volume": 1123145.0}, {"date": "2025-07-17", "close": 6.31, "volume": 1089892.0}, {"date": "2025-07-18", "close": 6.1, "volume": 677171.0}, {"date": "2025-07-21", "close": 5.13, "volume": 2034426.0}, {"date": "2025-07-22", "close": 4.74, "volume": 3506977.0}, {"date": "2025-07-23", "close": 5.54, "volume": 1427742.0}, {"date": "2025-07-24", "close": 5.31, "volume": 977687.0}, {"date": "2025-07-25", "close": 5.08, "volume": 716263.0}, {"date": "2025-07-28", "close": 4.9, "volume": 671990.0}, {"date": "2025-07-29", "close": 4.327, "volume": 1039133.0}, {"date": "2025-07-30", "close": 4.5, "volume": 1455364.0}, {"date": "2025-07-31", "close": 4.51, "volume": 472704.0}, {"date": "2025-08-01", "close": 4.8, "volume": 609716.0}, {"date": "2025-08-04", "close": 4.81, "volume": 328597.0}, {"date": "2025-08-05", "close": 4.86, "volume": 438183.0}, {"date": "2025-08-06", "close": 4.56, "volume": 871072.0}, {"date": "2025-08-07", "close": 4.62, "volume": 392057.0}, {"date": "2025-08-08", "close": 4.41, "volume": 1052401.0}, {"date": "2025-08-11", "close": 4.01, "volume": 1386347.0}, {"date": "2025-08-12", "close": 3.71, "volume": 1582529.0}, {"date": "2025-08-13", "close": 3.5165, "volume": 996526.0}, {"date": "2025-08-14", "close": 3.1, "volume": 1556684.0}, {"date": "2025-08-15", "close": 3.1, "volume": 1695253.0}, {"date": "2025-08-18", "close": 2.8, "volume": 1646546.0}, {"date": "2025-08-19", "close": 2.82, "volume": 931041.0}, {"date": "2025-08-20", "close": 2.69, "volume": 933881.0}, {"date": "2025-08-21", "close": 2.77, "volume": 575823.0}, {"date": "2025-08-22", "close": 3.186, "volume": 1071171.0}, {"date": "2025-08-25", "close": 2.87, "volume": 843908.0}, {"date": "2025-08-26", "close": 3.39, "volume": 1200999.0}, {"date": "2025-08-27", "close": 3.53, "volume": 909672.0}, {"date": "2025-08-28", "close": 3.32, "volume": 796023.0}, {"date": "2025-08-29", "close": 3.16, "volume": 378451.0}, {"date": "2025-09-02", "close": 3.04, "volume": 306231.0}, {"date": "2025-09-03", "close": 3.01, "volume": 283881.0}, {"date": "2025-09-04", "close": 2.99, "volume": 387274.0}, {"date": "2025-09-05", "close": 3.3, "volume": 655724.0}, {"date": "2025-09-08", "close": 3.3, "volume": 476017.0}, {"date": "2025-09-09", "close": 3.2455, "volume": 495143.0}, {"date": "2025-09-10", "close": 3.7, "volume": 1787942.0}, {"date": "2025-09-11", "close": 3.85, "volume": 1021326.0}, {"date": "2025-09-12", "close": 4.34, "volume": 1025073.0}, {"date": "2025-09-15", "close": 4.82, "volume": 985557.0}, {"date": "2025-09-16", "close": 4.7, "volume": 1367635.0}, {"date": "2025-09-17", "close": 4.96, "volume": 780151.0}, {"date": "2025-09-18", "close": 5.07, "volume": 873672.0}, {"date": "2025-09-19", "close": 4.72, "volume": 1447241.0}, {"date": "2025-09-22", "close": 6.3, "volume": 3788237.0}, {"date": "2025-09-23", "close": 7.0, "volume": 3256638.0}, {"date": "2025-09-24", "close": 6.77, "volume": 1811071.0}, {"date": "2025-09-25", "close": 6.62, "volume": 3718351.0}, {"date": "2025-09-26", "close": 5.26, "volume": 6077418.0}, {"date": "2025-09-29", "close": 6.26, "volume": 6972834.0}, {"date": "2025-09-30", "close": 6.92, "volume": 7389334.0}, {"date": "2025-10-01", "close": 6.74, "volume": 4235874.0}, {"date": "2025-10-02", "close": 6.39, "volume": 3725172.0}, {"date": "2025-10-03", "close": 6.94, "volume": 6664509.0}, {"date": "2025-10-06", "close": 9.1, "volume": 9787822.0}, {"date": "2025-10-07", "close": 13.79, "volume": 27783160.0}, {"date": "2025-10-08", "close": 14.14, "volume": 22877720.0}, {"date": "2025-10-09", "close": 12.49, "volume": 14652380.0}, {"date": "2025-10-10", "close": 10.12, "volume": 19921950.0}, {"date": "2025-10-13", "close": 12.08, "volume": 9403566.0}, {"date": "2025-10-14", "close": 11.675, "volume": 9532352.0}, {"date": "2025-10-15", "close": 10.79, "volume": 8266633.0}, {"date": "2025-10-16", "close": 11.16, "volume": 21975910.0}, {"date": "2025-10-17", "close": 11.71, "volume": 9277819.0}, {"date": "2025-10-20", "close": 10.485, "volume": 8951187.0}, {"date": "2025-10-21", "close": 9.24, "volume": 8222386.0}, {"date": "2025-10-22", "close": 8.23, "volume": 9989199.0}, {"date": "2025-10-23", "close": 8.81, "volume": 7835753.0}, {"date": "2025-10-24", "close": 9.11, "volume": 4913807.0}, {"date": "2025-10-27", "close": 8.73, "volume": 7597542.0}, {"date": "2025-10-28", "close": 8.5, "volume": 5058645.0}, {"date": "2025-10-29", "close": 7.95, "volume": 5271519.0}, {"date": "2025-10-30", "close": 7.35, "volume": 5705429.0}, {"date": "2025-10-31", "close": 7.64, "volume": 4191133.0}, {"date": "2025-11-03", "close": 7.02, "volume": 4280972.0}, {"date": "2025-11-04", "close": 6.23, "volume": 3602087.0}, {"date": "2025-11-05", "close": 7.29, "volume": 3387901.0}, {"date": "2025-11-06", "close": 6.31, "volume": 3369694.0}, {"date": "2025-11-07", "close": 6.64, "volume": 3689889.0}, {"date": "2025-11-10", "close": 6.95, "volume": 3325427.0}, {"date": "2025-11-11", "close": 7.12, "volume": 3902788.0}, {"date": "2025-11-12", "close": 6.75, "volume": 3578422.0}, {"date": "2025-11-13", "close": 6.01, "volume": 4377830.0}, {"date": "2025-11-14", "close": 5.46, "volume": 4330545.0}, {"date": "2025-11-17", "close": 5.89, "volume": 3556302.0}, {"date": "2025-11-18", "close": 7.35, "volume": 9353170.0}, {"date": "2025-11-19", "close": 6.91, "volume": 4637063.0}, {"date": "2025-11-20", "close": 5.96, "volume": 4356266.0}, {"date": "2025-11-21", "close": 5.985, "volume": 3671678.0}, {"date": "2025-11-24", "close": 6.79, "volume": 3286868.0}, {"date": "2025-11-25", "close": 6.86, "volume": 2548367.0}, {"date": "2025-11-26", "close": 6.75, "volume": 2176927.0}, {"date": "2025-11-28", "close": 7.03, "volume": 2057662.0}, {"date": "2025-12-01", "close": 6.6, "volume": 2234079.0}, {"date": "2025-12-02", "close": 6.12, "volume": 2515213.0}, {"date": "2025-12-03", "close": 6.66, "volume": 1972172.0}, {"date": "2025-12-04", "close": 7.11, "volume": 2996843.0}, {"date": "2025-12-05", "close": 6.54, "volume": 2414165.0}, {"date": "2025-12-08", "close": 6.6, "volume": 2070162.0}, {"date": "2025-12-09", "close": 6.85, "volume": 4365623.0}, {"date": "2025-12-10", "close": 6.64, "volume": 2049069.0}, {"date": "2025-12-11", "close": 6.38, "volume": 2373595.0}, {"date": "2025-12-12", "close": 5.9, "volume": 2917182.0}, {"date": "2025-12-15", "close": 6.34, "volume": 4835877.0}, {"date": "2025-12-16", "close": 6.61, "volume": 3946677.0}, {"date": "2025-12-17", "close": 6.36, "volume": 2835550.0}, {"date": "2025-12-18", "close": 6.46, "volume": 2693136.0}, {"date": "2025-12-19", "close": 6.38, "volume": 9739912.0}, {"date": "2025-12-22", "close": 6.4, "volume": 3522241.0}, {"date": "2025-12-23", "close": 5.86, "volume": 3652263.0}, {"date": "2025-12-24", "close": 5.98, "volume": 1147714.0}, {"date": "2025-12-26", "close": 5.74, "volume": 1787635.0}, {"date": "2025-12-29", "close": 5.56, "volume": 4083221.0}, {"date": "2025-12-30", "close": 5.23, "volume": 1912783.0}, {"date": "2025-12-31", "close": 5.12, "volume": 3271002.0}, {"date": "2026-01-02", "close": 5.18, "volume": 2243454.0}, {"date": "2026-01-05", "close": 5.47, "volume": 2630033.0}, {"date": "2026-01-06", "close": 5.55, "volume": 1885692.0}, {"date": "2026-01-07", "close": 5.39, "volume": 1404517.0}, {"date": "2026-01-08", "close": 5.24, "volume": 1665565.0}, {"date": "2026-01-09", "close": 5.09, "volume": 1962850.0}, {"date": "2026-01-12", "close": 5.68, "volume": 2791052.0}, {"date": "2026-01-13", "close": 5.52, "volume": 1922468.0}, {"date": "2026-01-14", "close": 5.55, "volume": 1554444.0}, {"date": "2026-01-15", "close": 5.54, "volume": 1575754.0}, {"date": "2026-01-16", "close": 5.66, "volume": 1521704.0}, {"date": "2026-01-20", "close": 5.27, "volume": 2050093.0}, {"date": "2026-01-21", "close": 4.93, "volume": 3695425.0}, {"date": "2026-01-22", "close": 4.91, "volume": 1540189.0}, {"date": "2026-01-23", "close": 4.65, "volume": 2366273.0}, {"date": "2026-01-26", "close": 4.36, "volume": 2352147.0}, {"date": "2026-01-27", "close": 4.06, "volume": 3534732.0}, {"date": "2026-01-28", "close": 3.97, "volume": 3284439.0}, {"date": "2026-01-29", "close": 3.82, "volume": 2323723.0}, {"date": "2026-01-30", "close": 3.345, "volume": 2871266.0}, {"date": "2026-02-02", "close": 3.21, "volume": 2708677.0}, {"date": "2026-02-03", "close": 2.94, "volume": 3755688.0}, {"date": "2026-02-04", "close": 2.76, "volume": 2283723.0}, {"date": "2026-02-05", "close": 2.3, "volume": 2993201.0}, {"date": "2026-02-06", "close": 2.825, "volume": 4688175.0}, {"date": "2026-02-09", "close": 3.17, "volume": 3540745.0}, {"date": "2026-02-10", "close": 3.01, "volume": 3143419.0}, {"date": "2026-02-11", "close": 2.92, "volume": 1948099.0}, {"date": "2026-02-12", "close": 2.72, "volume": 1889707.0}, {"date": "2026-02-13", "close": 2.78, "volume": 1249773.0}, {"date": "2026-02-17", "close": 2.545, "volume": 1759535.0}, {"date": "2026-02-18", "close": 2.565, "volume": 1379118.0}, {"date": "2026-02-19", "close": 2.57, "volume": 1262303.0}, {"date": "2026-02-20", "close": 2.55, "volume": 2249850.0}, {"date": "2026-02-23", "close": 2.38, "volume": 1450851.0}, {"date": "2026-02-24", "close": 2.52, "volume": 1731836.0}, {"date": "2026-02-25", "close": 3.26, "volume": 5171002.0}, {"date": "2026-02-26", "close": 3.81, "volume": 4905249.0}, {"date": "2026-02-27", "close": 3.33, "volume": 2881821.0}, {"date": "2026-03-02", "close": 3.23, "volume": 1918533.0}, {"date": "2026-03-03", "close": 3.1, "volume": 1449396.0}, {"date": "2026-03-04", "close": 3.35, "volume": 2431498.0}, {"date": "2026-03-05", "close": 3.29, "volume": 2199855.0}, {"date": "2026-03-06", "close": 3.15, "volume": 1679359.0}, {"date": "2026-03-09", "close": 3.13, "volume": 2353431.0}, {"date": "2026-03-10", "close": 3.21, "volume": 1519759.0}, {"date": "2026-03-11", "close": 3.2, "volume": 1059591.0}, {"date": "2026-03-12", "close": 3.17, "volume": 932716.0}, {"date": "2026-03-13", "close": 3.01, "volume": 1496930.0}, {"date": "2026-03-16", "close": 2.89, "volume": 2094880.0}, {"date": "2026-03-17", "close": 2.83, "volume": 1398256.0}, {"date": "2026-03-18", "close": 2.74, "volume": 1403047.0}, {"date": "2026-03-19", "close": 2.49, "volume": 2162029.0}, {"date": "2026-03-20", "close": 2.37, "volume": 1440871.0}, {"date": "2026-03-23", "close": 2.4, "volume": 1926536.0}, {"date": "2026-03-24", "close": 2.35, "volume": 1972578.0}, {"date": "2026-03-25", "close": 2.37, "volume": 1518705.0}, {"date": "2026-03-26", "close": 2.35, "volume": 1433559.0}, {"date": "2026-03-27", "close": 2.15, "volume": 2086731.0}, {"date": "2026-03-30", "close": 2.16, "volume": 2308947.0}, {"date": "2026-03-31", "close": 2.67, "volume": 3831787.0}, {"date": "2026-04-01", "close": 2.59, "volume": 2508278.0}, {"date": "2026-04-02", "close": 2.55, "volume": 1725167.0}, {"date": "2026-04-06", "close": 2.43, "volume": 1401305.0}, {"date": "2026-04-07", "close": 2.3, "volume": 2271685.0}, {"date": "2026-04-08", "close": 2.41, "volume": 2410811.0}, {"date": "2026-04-09", "close": 2.37, "volume": 1769038.0}, {"date": "2026-04-10", "close": 2.38, "volume": 1675489.0}, {"date": "2026-04-13", "close": 2.66, "volume": 1758991.0}, {"date": "2026-04-14", "close": 2.99, "volume": 5195422.0}, {"date": "2026-04-15", "close": 3.51, "volume": 5424499.0}, {"date": "2026-04-16", "close": 3.63, "volume": 5393468.0}, {"date": "2026-04-17", "close": 3.52, "volume": 3061705.0}, {"date": "2026-04-20", "close": 3.46, "volume": 3071854.0}, {"date": "2026-04-21", "close": 3.3, "volume": 2333816.0}, {"date": "2026-04-22", "close": 3.49, "volume": 2737116.0}, {"date": "2026-04-23", "close": 3.13, "volume": 2410174.0}, {"date": "2026-04-24", "close": 3.09, "volume": 1423417.0}, {"date": "2026-04-27", "close": 2.95, "volume": 1406217.0}, {"date": "2026-04-28", "close": 2.86, "volume": 1618486.0}, {"date": "2026-04-29", "close": 2.76, "volume": 1287702.0}, {"date": "2026-04-30", "close": 2.85, "volume": 1348220.0}, {"date": "2026-05-01", "close": 2.88, "volume": 1598435.0}, {"date": "2026-05-04", "close": 2.99, "volume": 1970565.0}, {"date": "2026-05-05", "close": 2.85, "volume": 2858248.0}, {"date": "2026-05-06", "close": 3.42, "volume": 4853071.0}, {"date": "2026-05-07", "close": 3.2, "volume": 2834148.0}, {"date": "2026-05-08", "close": 3.11, "volume": 1249315.0}, {"date": "2026-05-11", "close": 3.21, "volume": 2675476.0}, {"date": "2026-05-12", "close": 3.2, "volume": 2303064.0}, {"date": "2026-05-13", "close": 3.14, "volume": 1414417.0}, {"date": "2026-05-14", "close": 3.23, "volume": 2023817.0}, {"date": "2026-05-15", "close": 2.93, "volume": 2603278.0}, {"date": "2026-05-18", "close": 2.82, "volume": 1580888.0}, {"date": "2026-05-19", "close": 2.73, "volume": 2171493.0}, {"date": "2026-05-20", "close": 2.82, "volume": 1308713.0}, {"date": "2026-05-21", "close": 3.38, "volume": 4353197.0}, {"date": "2026-05-22", "close": 3.78, "volume": 8624875.0}, {"date": "2026-05-26", "close": 4.04, "volume": 4436739.0}, {"date": "2026-05-27", "close": 3.89, "volume": 3170868.0}, {"date": "2026-05-28", "close": 4.74, "volume": 7249983.0}, {"date": "2026-05-29", "close": 4.82, "volume": 3770547.0}, {"date": "2026-06-01", "close": 4.54, "volume": 3016658.0}, {"date": "2026-06-02", "close": 4.59, "volume": 4048936.0}, {"date": "2026-06-03", "close": 4.24, "volume": 4747895.0}, {"date": "2026-06-04", "close": 4.83, "volume": 5631505.0}, {"date": "2026-06-05", "close": 4.07, "volume": 4839314.0}, {"date": "2026-06-08", "close": 4.305, "volume": 2277400.0}, {"date": "2026-06-09", "close": 4.065, "volume": 2786717.0}, {"date": "2026-06-10", "close": 4.17, "volume": 2320468.0}, {"date": "2026-06-11", "close": 4.4, "volume": 3247393.0}, {"date": "2026-06-12", "close": 4.16, "volume": 2845509.0}, {"date": "2026-06-15", "close": 5.35, "volume": 12880740.0}, {"date": "2026-06-16", "close": 5.33, "volume": 5425487.0}, {"date": "2026-06-17", "close": 5.89, "volume": 7954922.0}, {"date": "2026-06-18", "close": 5.675, "volume": 15798990.0}, {"date": "2026-06-22", "close": 4.44, "volume": 10283560.0}, {"date": "2026-06-23", "close": 5.87, "volume": 14477580.0}, {"date": "2026-06-24", "close": 5.505, "volume": 4690546.0}, {"date": "2026-06-25", "close": 5.42, "volume": 3351751.0}, {"date": "2026-06-26", "close": 5.14, "volume": 2784289.0}, {"date": "2026-06-29", "close": 5.57, "volume": 3120530.0}, {"date": "2026-06-30", "close": 5.39, "volume": 3184859.0}, {"date": "2026-07-01", "close": 5.3, "volume": 3565377.0}, {"date": "2026-07-02", "close": 4.82, "volume": 3493244.0}, {"date": "2026-07-06", "close": 4.62, "volume": 2932086.0}, {"date": "2026-07-07", "close": 4.17, "volume": 3118771.0}, {"date": "2026-07-08", "close": 3.96, "volume": 2522183.0}, {"date": "2026-07-09", "close": 3.81, "volume": 2027404.0}, {"date": "2026-07-10", "close": 3.72, "volume": 2300558.0}, {"date": "2026-07-13", "close": 3.53, "volume": 2786363.0}, {"date": "2026-07-14", "close": 3.45, "volume": 1642758.0}, {"date": "2026-07-15", "close": 3.47, "volume": 1479262.0}, {"date": "2026-07-16", "close": 3.37, "volume": 2157514.0}, {"date": "2026-07-17", "close": 3.3, "volume": 1614284.0}, {"date": "2026-07-20", "close": 3.23, "volume": 1395548.0}, {"date": "2026-07-21", "close": 3.45, "volume": 1549103.0}, {"date": "2026-07-22", "close": 3.46, "volume": 1779698.0}, {"date": "2026-07-23", "close": 3.33, "volume": 1340288.0}, {"date": "2026-07-24", "close": 3.33, "volume": 1190261.0}, {"date": "2026-07-27", "close": 3.49, "volume": 1219438.0}, {"date": "2026-07-28", "close": 3.45, "volume": 1108289.0}, {"date": "2026-07-29", "close": 3.16, "volume": 1466648.0}, {"date": "2026-07-30", "close": 3.54, "volume": 1373522.0}, {"date": "2026-07-31", "close": 3.47, "volume": 1081097.0}, {"date": "2026-08-03", "close": 3.83, "volume": 1185576.0}, {"date": "2026-08-04", "close": 3.98, "volume": 1547791.0}, {"date": "2026-08-05", "close": 4.03, "volume": 1467833.0}, {"date": "2026-08-06", "close": 4.0, "volume": 774963.0}, {"date": "2026-08-07", "close": 4.1, "volume": 1592371.0}, {"date": "2026-08-10", "close": 3.94, "volume": 1310192.0}, {"date": "2026-08-11", "close": 4.43, "volume": 2933672.0}, {"date": "2026-08-12", "close": 4.35, "volume": 1748193.0}, {"date": "2026-08-13", "close": 4.11, "volume": 2022193.0}, {"date": "2026-08-14", "close": 4.06, "volume": 1720009.0}, {"date": "2026-08-17", "close": 3.85, "volume": 1627785.0}, {"date": "2026-08-18", "close": 3.7, "volume": 2173010.0}, {"date": "2026-08-19", "close": 3.59, "volume": 1540681.0}, {"date": "2026-08-20", "close": 3.48, "volume": 1555336.0}, {"date": "2026-08-21", "close": 3.52, "volume": 1923380.0}, {"date": "2026-08-24", "close": 3.29, "volume": 1863550.0}, {"date": "2026-08-25", "close": 3.41, "volume": 1493151.0}, {"date": "2026-08-26", "close": 3.33, "volume": 1292508.0}, {"date": "2026-08-27", "close": 3.67, "volume": 3227548.0}, {"date": "2026-08-28", "close": 3.33, "volume": 2603982.0}, {"date": "2026-08-31", "close": 3.04, "volume": 2728335.0}, {"date": "2026-09-01", "close": 2.99, "volume": 2100430.0}, {"date": "2026-09-02", "close": 3.27, "volume": 5129814.0}, {"date": "2026-09-03", "close": 2.98, "volume": 3837108.0}, {"date": "2026-09-04", "close": 3.025, "volume": 1087537.0}, {"date": "2026-09-08", "close": 3.01, "volume": 2189513.0}, {"date": "2026-09-09", "close": 2.95, "volume": 2368520.0}, {"date": "2026-09-10", "close": 2.72, "volume": 2780005.0}, {"date": "2026-09-11", "close": 2.83, "volume": 1611717.0}, {"date": "2026-09-14", "close": 2.83, "volume": 2895886.0}, {"date": "2026-09-15", "close": 2.64, "volume": 2131898.0}, {"date": "2026-09-16", "close": 2.63, "volume": 2064317.0}, {"date": "2026-09-17", "close": 2.7, "volume": 1919521.0}, {"date": "2026-09-18", "close": 2.61, "volume": 2934269.0}], "refreshing": true}