{"ticker": "JBDI", "overview": {"cik": "1964314", "ticker": "JBDI", "name": "JBDI Holdings Ltd", "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "sic": "3412", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035792", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035789", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-29", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035149", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-29", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035147", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-29", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035145", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-034975", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-034973", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-034971", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032794", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032793", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032792", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "Initial insider holdings", "accession": "0001493152-26-031621", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031504", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031501", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031498", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001493152-26-030009", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029728", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001493152-26-028974", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001493152-26-026292", "price_sensitive": true}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026283", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026281", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026279", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026277", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026274", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026271", "price_sensitive": false}]}, "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": "JBDI", "has_prices": true, "as_of": "2026-08-07", "last": 1.3013, "prev_close": 1.42, "change": -0.11870000000000003, "change_pct": -0.08359154929577467, "session_volume": 17657.0, "vwap_5": 1.3819250034988277, "vwap_20": 1.239442192763468, "vwap_60": 1.204725498134649, "vwap_250": 3.509480377403509, "high_52w": 2.56, "low_52w": 0.846, "avg_volume_20": 63750.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-042523", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd raises a activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-042523-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71511}, {"id": "13DG-0001493152-26-042291", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "E U Holdings Pte. Ltd.", "who_key": "E U Holdings Pte. Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "E U Holdings Pte. Ltd. moves to a 41.49% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2143923/0001493152-26-042291-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75831}, {"id": "13DG-0001493152-26-035789", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 46% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035789-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001493152-26-035792", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 46% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035792-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001493152-26-035145", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "E U Holdings Pte. Ltd.", "who_key": "E U Holdings Pte. Ltd.", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "E U Holdings Pte. Ltd. takes a 46% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2143923/0001493152-26-035145-index.htm", "trade_date": "2026-07-29", "timestamp": "2024-08-06", "mins": 1178871}, {"id": "13DG-0001493152-26-035147", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 12.6% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035147-index.htm", "trade_date": "2026-07-29", "timestamp": "2024-08-06", "mins": 1178871}, {"id": "13DG-0001493152-26-035149", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 12.6% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035149-index.htm", "trade_date": "2026-07-29", "timestamp": "2024-08-06", "mins": 1178871}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-042523", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd raises a activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-042523-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71511}, {"id": "13DG-0001493152-26-042291", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "E U Holdings Pte. Ltd.", "who_key": "E U Holdings Pte. Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "E U Holdings Pte. Ltd. moves to a 41.49% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2143923/0001493152-26-042291-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75831}, {"id": "13DG-0001493152-26-035789", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 46% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035789-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001493152-26-035792", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 46% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035792-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001493152-26-035145", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "E U Holdings Pte. Ltd.", "who_key": "E U Holdings Pte. Ltd.", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "E U Holdings Pte. Ltd. takes a 46% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2143923/0001493152-26-035145-index.htm", "trade_date": "2026-07-29", "timestamp": "2024-08-06", "mins": 1178871}, {"id": "13DG-0001493152-26-035147", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 12.6% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035147-index.htm", "trade_date": "2026-07-29", "timestamp": "2024-08-06", "mins": 1178871}, {"id": "13DG-0001493152-26-035149", "src": "13DG", "ticker": "JBDI", "cik": "1964314", "company": "JBDI Holdings Ltd", "company_raw": "JBDI Holdings Ltd", "who": "JBDI Holdings Ltd", "who_key": "JBDI Holdings Ltd", "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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "Cayman Islands", "headline": "JBDI Holdings Ltd takes a 12.6% activist stake in JBDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964314/0001493152-26-035149-index.htm", "trade_date": "2026-07-29", "timestamp": "2024-08-06", "mins": 1178871}], "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": "JBDI Holdings Limited - Ordinary Shares", "new_value": "JBDI Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001964314", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001964314", "applied": 1, "detected_at": "2026-10-25T10:20:55.152755"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035792", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-03", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035789", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-29", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035149", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-29", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035147", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-29", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-035145", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-034975", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-034973", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001493152-26-034971", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032794", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032793", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001493152-26-032792", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "Initial insider holdings", "accession": "0001493152-26-031621", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031504", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031501", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031498", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001493152-26-030009", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029728", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001493152-26-028974", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001493152-26-026292", "price_sensitive": true}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026283", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026281", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026279", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026277", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026274", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001493152-26-026271", "price_sensitive": false}], "performance": {"ticker": "JBDI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-08-27", "close": 20.24, "volume": 2843141.0}, {"date": "2024-08-28", "close": 30.28, "volume": 3212824.0}, {"date": "2024-08-29", "close": 24.44, "volume": 413463.0}, {"date": "2024-08-30", "close": 24.74, "volume": 539333.0}, {"date": "2024-09-03", "close": 25.14, "volume": 135631.0}, {"date": "2024-09-04", "close": 29.74, "volume": 194618.0}, {"date": "2024-09-05", "close": 28.12, "volume": 78972.0}, {"date": "2024-09-06", "close": 34.76, "volume": 106640.0}, {"date": "2024-09-09", "close": 46.0, "volume": 186224.0}, {"date": "2024-09-10", "close": 40.6, "volume": 98868.0}, {"date": "2024-09-11", "close": 42.38, "volume": 65589.0}, {"date": "2024-09-12", "close": 41.26, "volume": 642607.0}, {"date": "2024-09-13", "close": 52.9, "volume": 256961.0}, {"date": "2024-09-16", "close": 4.26, "volume": 9913360.0}, {"date": "2024-09-17", "close": 3.78, "volume": 4885838.0}, {"date": "2024-09-18", "close": 2.9, "volume": 2043310.0}, {"date": "2024-09-19", "close": 2.82, "volume": 1879977.0}, {"date": "2024-09-20", "close": 2.6, "volume": 957912.0}, {"date": "2024-09-23", "close": 2.4, "volume": 648800.0}, {"date": "2024-09-24", "close": 2.64, "volume": 10177770.0}, {"date": "2024-09-25", "close": 2.54, "volume": 619509.0}, {"date": "2024-09-26", "close": 2.5, "volume": 448950.0}, {"date": "2024-09-27", "close": 2.5, "volume": 417767.0}, {"date": "2024-09-30", "close": 2.2, "volume": 541650.0}, {"date": "2024-10-01", "close": 1.94, "volume": 627141.0}, {"date": "2024-10-02", "close": 1.8456, "volume": 411824.0}, {"date": "2024-10-03", "close": 1.794, "volume": 498157.0}, {"date": "2024-10-04", "close": 2.34, "volume": 11683625.0}, {"date": "2024-10-07", "close": 2.48, "volume": 1125802.0}, {"date": "2024-10-08", "close": 2.32, "volume": 2369959.0}, {"date": "2024-10-09", "close": 2.1, "volume": 526943.0}, {"date": "2024-10-10", "close": 2.14, "volume": 268521.0}, {"date": "2024-10-11", "close": 2.04, "volume": 170718.0}, {"date": "2024-10-14", "close": 2.02, "volume": 285509.0}, {"date": "2024-10-15", "close": 2.0, "volume": 260413.0}, {"date": "2024-10-16", "close": 2.28, "volume": 635290.0}, {"date": "2024-10-17", "close": 2.18, "volume": 233869.0}, {"date": "2024-10-18", "close": 2.18, "volume": 192827.0}, {"date": "2024-10-21", "close": 2.06, "volume": 1669987.0}, {"date": "2024-10-22", "close": 2.26, "volume": 1884474.0}, {"date": "2024-10-23", "close": 2.4, "volume": 543566.0}, {"date": "2024-10-24", "close": 2.3, "volume": 275993.0}, {"date": "2024-10-25", "close": 2.18, "volume": 129430.0}, {"date": "2024-10-28", "close": 2.16, "volume": 174634.0}, {"date": "2024-10-29", "close": 2.1, "volume": 146413.0}, {"date": "2024-10-30", "close": 1.9612, "volume": 211485.0}, {"date": "2024-10-31", "close": 1.98, "volume": 184481.0}, {"date": "2024-11-01", "close": 1.8986, "volume": 54441.0}, {"date": "2024-11-04", "close": 1.8994, "volume": 59041.0}, {"date": "2024-11-05", "close": 1.8614, "volume": 38339.0}, {"date": "2024-11-06", "close": 1.5626, "volume": 288857.0}, {"date": "2024-11-07", "close": 1.6036, "volume": 90218.0}, {"date": "2024-11-08", "close": 1.478, "volume": 228450.0}, {"date": "2024-11-11", "close": 1.4182, "volume": 132130.0}, {"date": "2024-11-12", "close": 1.3764, "volume": 67635.0}, {"date": "2024-11-13", "close": 1.4, "volume": 95380.0}, {"date": "2024-11-14", "close": 1.3814, "volume": 88265.0}, {"date": "2024-11-15", "close": 1.3758, "volume": 110410.0}, {"date": "2024-11-18", "close": 1.3318, "volume": 108001.0}, {"date": "2024-11-19", "close": 1.3324, "volume": 72260.0}, {"date": "2024-11-20", "close": 1.26, "volume": 72772.0}, {"date": "2024-11-21", "close": 1.31, "volume": 152630.0}, {"date": "2024-11-22", "close": 1.248, "volume": 147988.0}, {"date": "2024-11-25", "close": 1.1746, "volume": 115166.0}, {"date": "2024-11-26", "close": 1.1398, "volume": 105648.0}, {"date": "2024-11-27", "close": 1.224, "volume": 171019.0}, {"date": "2024-11-29", "close": 1.3168, "volume": 68670.0}, {"date": "2024-12-02", "close": 1.4434, "volume": 209041.0}, {"date": "2024-12-03", "close": 1.32, "volume": 108164.0}, {"date": "2024-12-04", "close": 1.2804, "volume": 42633.0}, {"date": "2024-12-05", "close": 1.2738, "volume": 80415.0}, {"date": "2024-12-06", "close": 1.3712, "volume": 72939.0}, {"date": "2024-12-09", "close": 1.3078, "volume": 45598.0}, {"date": "2024-12-10", "close": 1.25, "volume": 95669.0}, {"date": "2024-12-11", "close": 1.2304, "volume": 33367.0}, {"date": "2024-12-12", "close": 1.2396, "volume": 32423.0}, {"date": "2024-12-13", "close": 1.224, "volume": 51388.0}, {"date": "2024-12-16", "close": 1.208, "volume": 63355.0}, {"date": "2024-12-17", "close": 1.1714, "volume": 139869.0}, {"date": "2024-12-18", "close": 1.1804, "volume": 45193.0}, {"date": "2024-12-19", "close": 1.1402, "volume": 41265.0}, {"date": "2024-12-20", "close": 1.16, "volume": 77001.0}, {"date": "2024-12-23", "close": 1.168, "volume": 37658.0}, {"date": "2024-12-24", "close": 1.1772, "volume": 16603.0}, {"date": "2024-12-26", "close": 1.3595, "volume": 415816.0}, {"date": "2024-12-27", "close": 1.2954, "volume": 165198.0}, {"date": "2024-12-30", "close": 1.3026, "volume": 725950.0}, {"date": "2024-12-31", "close": 1.3, "volume": 199899.0}, {"date": "2025-01-02", "close": 1.251, "volume": 104186.0}, {"date": "2025-01-03", "close": 1.258, "volume": 126279.0}, {"date": "2025-01-06", "close": 1.38, "volume": 263083.0}, {"date": "2025-01-07", "close": 1.416, "volume": 3724731.0}, {"date": "2025-01-08", "close": 1.6996, "volume": 17943165.0}, {"date": "2025-01-10", "close": 1.4148, "volume": 487791.0}, {"date": "2025-01-13", "close": 1.2626, "volume": 323606.0}, {"date": "2025-01-14", "close": 1.1712, "volume": 118665.0}, {"date": "2025-01-15", "close": 1.228, "volume": 125041.0}, {"date": "2025-01-16", "close": 1.264, "volume": 189435.0}, {"date": "2025-01-17", "close": 1.233, "volume": 66312.0}, {"date": "2025-01-21", "close": 1.2226, "volume": 57276.0}, {"date": "2025-01-22", "close": 1.2, "volume": 68171.0}, {"date": "2025-01-23", "close": 1.39, "volume": 583401.0}, {"date": "2025-01-24", "close": 1.44, "volume": 172965.0}, {"date": "2025-01-27", "close": 1.3696, "volume": 86940.0}, {"date": "2025-01-28", "close": 1.3822, "volume": 24110.0}, {"date": "2025-01-29", "close": 1.32, "volume": 48656.0}, {"date": "2025-01-30", "close": 1.2256, "volume": 89903.0}, {"date": "2025-01-31", "close": 1.1962, "volume": 36024.0}, {"date": "2025-02-03", "close": 1.171, "volume": 37136.0}, {"date": "2025-02-04", "close": 1.3, "volume": 2619941.0}, {"date": "2025-02-05", "close": 1.372, "volume": 203570.0}, {"date": "2025-02-06", "close": 1.28, "volume": 93202.0}, {"date": "2025-02-07", "close": 1.2742, "volume": 74936.0}, {"date": "2025-02-10", "close": 1.4474, "volume": 284903.0}, {"date": "2025-02-11", "close": 1.4658, "volume": 145483.0}, {"date": "2025-02-12", "close": 1.4518, "volume": 56023.0}, {"date": "2025-02-13", "close": 1.3682, "volume": 42591.0}, {"date": "2025-02-14", "close": 1.3942, "volume": 40024.0}, {"date": "2025-02-18", "close": 1.4128, "volume": 29379.0}, {"date": "2025-02-19", "close": 1.4312, "volume": 26350.0}, {"date": "2025-02-20", "close": 1.424, "volume": 89986.0}, {"date": "2025-02-21", "close": 1.352, "volume": 115540.0}, {"date": "2025-02-24", "close": 1.3186, "volume": 58410.0}, {"date": "2025-02-25", "close": 1.224, "volume": 42605.0}, {"date": "2025-02-26", "close": 1.2124, "volume": 42065.0}, {"date": "2025-02-27", "close": 1.22, "volume": 39886.0}, {"date": "2025-02-28", "close": 1.1514, "volume": 108645.0}, {"date": "2025-03-03", "close": 1.08, "volume": 35725.0}, {"date": "2025-03-04", "close": 1.0512, "volume": 43290.0}, {"date": "2025-03-05", "close": 1.0828, "volume": 29989.0}, {"date": "2025-03-06", "close": 1.1792, "volume": 37109.0}, {"date": "2025-03-07", "close": 1.0634, "volume": 26495.0}, {"date": "2025-03-10", "close": 1.0584, "volume": 44892.0}, {"date": "2025-03-11", "close": 1.0384, "volume": 17593.0}, {"date": "2025-03-12", "close": 1.0698, "volume": 10747.0}, {"date": "2025-03-13", "close": 1.0598, "volume": 17443.0}, {"date": "2025-03-14", "close": 1.1, "volume": 43075.0}, {"date": "2025-03-17", "close": 1.1504, "volume": 24065.0}, {"date": "2025-03-18", "close": 1.1, "volume": 10134.0}, {"date": "2025-03-19", "close": 1.1642, "volume": 43604.0}, {"date": "2025-03-20", "close": 1.3598, "volume": 185619.0}, {"date": "2025-03-21", "close": 1.5026, "volume": 746124.0}, {"date": "2025-03-24", "close": 1.71, "volume": 138741.0}, {"date": "2025-03-25", "close": 1.6168, "volume": 60064.0}, {"date": "2025-03-26", "close": 1.56, "volume": 19824.0}, {"date": "2025-03-27", "close": 1.6, "volume": 43572.0}, {"date": "2025-03-28", "close": 1.74, "volume": 70262.0}, {"date": "2025-03-31", "close": 1.8614, "volume": 73878.0}, {"date": "2025-04-01", "close": 1.7398, "volume": 62617.0}, {"date": "2025-04-02", "close": 1.5798, "volume": 40702.0}, {"date": "2025-04-03", "close": 1.44, "volume": 26016.0}, {"date": "2025-04-04", "close": 1.499, "volume": 50132.0}, {"date": "2025-04-07", "close": 1.3826, "volume": 28615.0}, {"date": "2025-04-08", "close": 1.5202, "volume": 54916.0}, {"date": "2025-04-09", "close": 1.757, "volume": 75559.0}, {"date": "2025-04-10", "close": 1.7992, "volume": 40850.0}, {"date": "2025-04-11", "close": 1.7036, "volume": 24744.0}, {"date": "2025-04-14", "close": 1.738, "volume": 33455.0}, {"date": "2025-04-15", "close": 1.5483, "volume": 37584.0}, {"date": "2025-04-16", "close": 1.6402, "volume": 8838.0}, {"date": "2025-04-17", "close": 1.7, "volume": 6123.0}, {"date": "2025-04-21", "close": 1.66, "volume": 15419.0}, {"date": "2025-04-22", "close": 1.6802, "volume": 8054.0}, {"date": "2025-04-23", "close": 1.7062, "volume": 15673.0}, {"date": "2025-04-24", "close": 1.7, "volume": 7826.0}, {"date": "2025-04-25", "close": 1.6822, "volume": 10659.0}, {"date": "2025-04-28", "close": 1.798, "volume": 91401.0}, {"date": "2025-04-29", "close": 1.71, "volume": 15157.0}, {"date": "2025-04-30", "close": 1.66, "volume": 19876.0}, {"date": "2025-05-01", "close": 1.68, "volume": 11256.0}, {"date": "2025-05-02", "close": 1.621, "volume": 16462.0}, {"date": "2025-05-05", "close": 1.6456, "volume": 2258177.0}, {"date": "2025-05-06", "close": 1.8888, "volume": 5556025.0}, {"date": "2025-05-07", "close": 1.8202, "volume": 957308.0}, {"date": "2025-05-08", "close": 2.2, "volume": 2144501.0}, {"date": "2025-05-09", "close": 2.64, "volume": 1320774.0}, {"date": "2025-05-12", "close": 2.56, "volume": 641410.0}, {"date": "2025-05-13", "close": 1.9, "volume": 630815.0}, {"date": "2025-05-14", "close": 1.824, "volume": 245831.0}, {"date": "2025-05-15", "close": 1.96, "volume": 217518.0}, {"date": "2025-05-16", "close": 2.02, "volume": 101366.0}, {"date": "2025-05-19", "close": 2.28, "volume": 167265.0}, {"date": "2025-05-20", "close": 2.2, "volume": 66981.0}, {"date": "2025-05-21", "close": 2.22, "volume": 64381.0}, {"date": "2025-05-22", "close": 2.22, "volume": 79695.0}, {"date": "2025-05-23", "close": 2.12, "volume": 43933.0}, {"date": "2025-05-27", "close": 2.22, "volume": 86770.0}, {"date": "2025-05-28", "close": 2.38, "volume": 71499.0}, {"date": "2025-05-29", "close": 2.36, "volume": 36047.0}, {"date": "2025-05-30", "close": 2.32, "volume": 37424.0}, {"date": "2025-06-02", "close": 2.46, "volume": 31064.0}, {"date": "2025-06-03", "close": 2.3928, "volume": 11297.0}, {"date": "2025-06-04", "close": 2.56, "volume": 28308.0}, {"date": "2025-06-05", "close": 2.44, "volume": 52393.0}, {"date": "2025-06-06", "close": 2.34, "volume": 33953.0}, {"date": "2025-06-09", "close": 2.06, "volume": 99088.0}, {"date": "2025-06-10", "close": 2.08, "volume": 13663.0}, {"date": "2025-06-11", "close": 2.0, "volume": 15414.0}, {"date": "2025-06-12", "close": 2.04, "volume": 10265.0}, {"date": "2025-06-13", "close": 1.9, "volume": 12403.0}, {"date": "2025-06-16", "close": 1.9, "volume": 701244.0}, {"date": "2025-06-17", "close": 2.1, "volume": 164747.0}, {"date": "2025-06-18", "close": 2.12, "volume": 94475.0}, {"date": "2025-06-20", "close": 2.11, "volume": 27967.0}, {"date": "2025-06-23", "close": 2.04, "volume": 52992.0}, {"date": "2025-06-24", "close": 2.08, "volume": 17096.0}, {"date": "2025-06-25", "close": 1.9802, "volume": 8146.0}, {"date": "2025-06-26", "close": 2.06, "volume": 12426.0}, {"date": "2025-06-27", "close": 2.0434, "volume": 45257.0}, {"date": "2025-06-30", "close": 2.1, "volume": 11813.0}, {"date": "2025-07-01", "close": 2.04, "volume": 8435.0}, {"date": "2025-07-02", "close": 2.02, "volume": 22354.0}, {"date": "2025-07-03", "close": 2.0014, "volume": 21347.0}, {"date": "2025-07-07", "close": 1.92, "volume": 44056.0}, {"date": "2025-07-08", "close": 1.98, "volume": 13683.0}, {"date": "2025-07-09", "close": 2.08, "volume": 19517.0}, {"date": "2025-07-10", "close": 2.08, "volume": 36140.0}, {"date": "2025-07-11", "close": 2.08, "volume": 12959.0}, {"date": "2025-07-14", "close": 2.06, "volume": 5562.0}, {"date": "2025-07-15", "close": 2.02, "volume": 43027.0}, {"date": "2025-07-16", "close": 2.0, "volume": 7664.0}, {"date": "2025-07-17", "close": 2.04, "volume": 22999.0}, {"date": "2025-07-18", "close": 2.0, "volume": 7456.0}, {"date": "2025-07-21", "close": 1.97, "volume": 4773.0}, {"date": "2025-07-22", "close": 1.9994, "volume": 7858.0}, {"date": "2025-07-23", "close": 1.9692, "volume": 19596.0}, {"date": "2025-07-24", "close": 1.954, "volume": 7250.0}, {"date": "2025-07-25", "close": 1.9012, "volume": 14422.0}, {"date": "2025-07-28", "close": 1.9, "volume": 6312.0}, {"date": "2025-07-29", "close": 1.98, "volume": 29107.0}, {"date": "2025-07-30", "close": 1.8788, "volume": 8278.0}, {"date": "2025-07-31", "close": 1.8702, "volume": 10946.0}, {"date": "2025-08-01", "close": 1.833, "volume": 20321.0}, {"date": "2025-08-04", "close": 1.835, "volume": 5507.0}, {"date": "2025-08-05", "close": 1.92, "volume": 12703.0}, {"date": "2025-08-06", "close": 2.1, "volume": 23168.0}, {"date": "2025-08-07", "close": 2.04, "volume": 17250.0}, {"date": "2025-08-08", "close": 2.0, "volume": 3403.0}, {"date": "2025-08-11", "close": 1.9601, "volume": 1476.0}, {"date": "2025-08-12", "close": 2.0, "volume": 5649.0}, {"date": "2025-08-13", "close": 2.03, "volume": 11150.0}, {"date": "2025-08-14", "close": 2.04, "volume": 7288.0}, {"date": "2025-08-15", "close": 2.06, "volume": 3531.0}, {"date": "2025-08-18", "close": 2.0, "volume": 5998.0}, {"date": "2025-08-19", "close": 1.92, "volume": 27279.0}, {"date": "2025-08-20", "close": 1.8757, "volume": 13534.0}, {"date": "2025-08-21", "close": 2.1398, "volume": 31498.0}, {"date": "2025-08-22", "close": 2.1, "volume": 20765.0}, {"date": "2025-08-25", "close": 2.0748, "volume": 7613.0}, {"date": "2025-08-26", "close": 2.02, "volume": 3388.0}, {"date": "2025-08-27", "close": 2.05, "volume": 4101.0}, {"date": "2025-08-28", "close": 2.06, "volume": 3353.0}, {"date": "2025-08-29", "close": 2.04, "volume": 4712.0}, {"date": "2025-09-02", "close": 2.02, "volume": 5266.0}, {"date": "2025-09-03", "close": 2.02, "volume": 5896.0}, {"date": "2025-09-04", "close": 1.9402, "volume": 13095.0}, {"date": "2025-09-05", "close": 2.04, "volume": 10943.0}, {"date": "2025-09-08", "close": 2.04, "volume": 3748.0}, {"date": "2025-09-09", "close": 2.15, "volume": 2646378.0}, {"date": "2025-09-10", "close": 4.74, "volume": 35162975.0}, {"date": "2025-09-11", "close": 3.8, "volume": 680133.0}, {"date": "2025-09-12", "close": 4.42, "volume": 661311.0}, {"date": "2025-09-15", "close": 4.0, "volume": 191819.0}, {"date": "2025-09-16", "close": 3.8, "volume": 196862.0}, {"date": "2025-09-17", "close": 3.4, "volume": 143665.0}, {"date": "2025-09-18", "close": 3.24, "volume": 106471.0}, {"date": "2025-09-19", "close": 2.9, "volume": 92931.0}, {"date": "2025-09-22", "close": 3.26, "volume": 223359.0}, {"date": "2025-09-23", "close": 3.68, "volume": 374898.0}, {"date": "2025-09-24", "close": 4.16, "volume": 280552.0}, {"date": "2025-09-25", "close": 3.84, "volume": 159967.0}, {"date": "2025-09-26", "close": 3.68, "volume": 84412.0}, {"date": "2025-09-29", "close": 3.7, "volume": 77799.0}, {"date": "2025-09-30", "close": 3.42, "volume": 65405.0}, {"date": "2025-10-01", "close": 3.28, "volume": 83894.0}, {"date": "2025-10-02", "close": 3.26, "volume": 114907.0}, {"date": "2025-10-03", "close": 3.1, "volume": 64598.0}, {"date": "2025-10-06", "close": 4.06, "volume": 351681.0}, {"date": "2025-10-07", "close": 3.7, "volume": 157271.0}, {"date": "2025-10-08", "close": 4.08, "volume": 206772.0}, {"date": "2025-10-09", "close": 4.24, "volume": 260305.0}, {"date": "2025-10-10", "close": 3.96, "volume": 177380.0}, {"date": "2025-10-13", "close": 3.86, "volume": 113764.0}, {"date": "2025-10-14", "close": 3.74, "volume": 65363.0}, {"date": "2025-10-15", "close": 3.28, "volume": 105645.0}, {"date": "2025-10-16", "close": 3.76, "volume": 95547.0}, {"date": "2025-10-17", "close": 3.5, "volume": 46826.0}, {"date": "2025-10-20", "close": 3.44, "volume": 26936.0}, {"date": "2025-10-21", "close": 3.66, "volume": 64350.0}, {"date": "2025-10-22", "close": 3.54, "volume": 38620.0}, {"date": "2025-10-23", "close": 3.26, "volume": 29569.0}, {"date": "2025-10-24", "close": 3.22, "volume": 29046.0}, {"date": "2025-10-27", "close": 2.98, "volume": 45601.0}, {"date": "2025-10-28", "close": 2.68, "volume": 38925.0}, {"date": "2025-10-29", "close": 2.76, "volume": 24032.0}, {"date": "2025-10-30", "close": 2.7, "volume": 29683.0}, {"date": "2025-10-31", "close": 2.68, "volume": 14519.0}, {"date": "2025-11-03", "close": 2.56, "volume": 9809.0}, {"date": "2025-11-04", "close": 2.24, "volume": 24758.0}, {"date": "2025-11-05", "close": 2.32, "volume": 9782.0}, {"date": "2025-11-06", "close": 2.16, "volume": 15450.0}, {"date": "2025-11-07", "close": 2.16, "volume": 13121.0}, {"date": "2025-11-10", "close": 2.42, "volume": 20356.0}, {"date": "2025-11-11", "close": 2.36, "volume": 9645.0}, {"date": "2025-11-12", "close": 2.22, "volume": 8679.0}, {"date": "2025-11-13", "close": 2.02, "volume": 22225.0}, {"date": "2025-11-14", "close": 2.16, "volume": 14453.0}, {"date": "2025-11-17", "close": 2.0, "volume": 22457.0}, {"date": "2025-11-18", "close": 1.9998, "volume": 8843.0}, {"date": "2025-11-19", "close": 1.996, "volume": 2505.0}, {"date": "2025-11-20", "close": 2.02, "volume": 27772.0}, {"date": "2025-11-21", "close": 1.9044, "volume": 7629.0}, {"date": "2025-11-24", "close": 1.86, "volume": 10541.0}, {"date": "2025-11-25", "close": 1.6166, "volume": 30905.0}, {"date": "2025-11-26", "close": 1.6416, "volume": 6880.0}, {"date": "2025-11-28", "close": 1.84, "volume": 5332.0}, {"date": "2025-12-01", "close": 1.7636, "volume": 2242.0}, {"date": "2025-12-02", "close": 1.8576, "volume": 6995.0}, {"date": "2025-12-03", "close": 1.8, "volume": 2671.0}, {"date": "2025-12-04", "close": 1.86, "volume": 4019.0}, {"date": "2025-12-05", "close": 1.797, "volume": 1906.0}, {"date": "2025-12-08", "close": 1.832, "volume": 5408.0}, {"date": "2025-12-09", "close": 1.74, "volume": 8745.0}, {"date": "2025-12-10", "close": 1.7912, "volume": 22581.0}, {"date": "2025-12-11", "close": 1.772, "volume": 4987.0}, {"date": "2025-12-12", "close": 1.8, "volume": 6774.0}, {"date": "2025-12-15", "close": 1.6, "volume": 26973.0}, {"date": "2025-12-16", "close": 1.69, "volume": 15344.0}, {"date": "2025-12-17", "close": 1.6538, "volume": 10128.0}, {"date": "2025-12-18", "close": 1.84, "volume": 619821.0}, {"date": "2025-12-19", "close": 1.84, "volume": 90364.0}, {"date": "2025-12-22", "close": 1.7798, "volume": 38084.0}, {"date": "2025-12-23", "close": 1.68, "volume": 32581.0}, {"date": "2025-12-24", "close": 1.7826, "volume": 11009.0}, {"date": "2025-12-26", "close": 1.6988, "volume": 5013.0}, {"date": "2025-12-29", "close": 1.5496, "volume": 15504.0}, {"date": "2025-12-30", "close": 1.5148, "volume": 18821.0}, {"date": "2025-12-31", "close": 1.4914, "volume": 20496.0}, {"date": "2026-01-02", "close": 1.4914, "volume": 5098.0}, {"date": "2026-01-05", "close": 1.54, "volume": 7997.0}, {"date": "2026-01-06", "close": 1.5006, "volume": 8500.0}, {"date": "2026-01-07", "close": 1.498, "volume": 1471.0}, {"date": "2026-01-08", "close": 1.4308, "volume": 7702.0}, {"date": "2026-01-09", "close": 1.42, "volume": 8170.0}, {"date": "2026-01-12", "close": 1.4008, "volume": 7413.0}, {"date": "2026-01-13", "close": 1.3456, "volume": 11507.0}, {"date": "2026-01-14", "close": 1.4, "volume": 15718.0}, {"date": "2026-01-15", "close": 1.34, "volume": 8367.0}, {"date": "2026-01-16", "close": 1.2902, "volume": 12496.0}, {"date": "2026-01-20", "close": 1.2374, "volume": 7937.0}, {"date": "2026-01-21", "close": 1.1434, "volume": 10299.0}, {"date": "2026-01-22", "close": 1.32, "volume": 9190.0}, {"date": "2026-01-23", "close": 1.2998, "volume": 7743.0}, {"date": "2026-01-26", "close": 1.334, "volume": 12931.0}, {"date": "2026-01-27", "close": 1.241, "volume": 5159.0}, {"date": "2026-01-28", "close": 1.1898, "volume": 10807.0}, {"date": "2026-01-29", "close": 1.16, "volume": 4656.0}, {"date": "2026-01-30", "close": 1.2, "volume": 12433.0}, {"date": "2026-02-02", "close": 1.46, "volume": 55213.0}, {"date": "2026-02-03", "close": 1.9466, "volume": 10402500.0}, {"date": "2026-02-04", "close": 1.86, "volume": 177189.0}, {"date": "2026-02-05", "close": 2.08, "volume": 324385.0}, {"date": "2026-02-06", "close": 2.0, "volume": 43839.0}, {"date": "2026-02-09", "close": 1.8, "volume": 61855.0}, {"date": "2026-02-10", "close": 1.7714, "volume": 12730.0}, {"date": "2026-02-11", "close": 1.79, "volume": 25463.0}, {"date": "2026-02-12", "close": 1.6456, "volume": 9996.0}, {"date": "2026-02-13", "close": 1.5488, "volume": 27799.0}, {"date": "2026-02-17", "close": 1.5214, "volume": 26790.0}, {"date": "2026-02-18", "close": 1.48, "volume": 52923.0}, {"date": "2026-02-19", "close": 1.5, "volume": 8401.0}, {"date": "2026-02-20", "close": 1.5, "volume": 9428.0}, {"date": "2026-02-23", "close": 1.512, "volume": 19176.0}, {"date": "2026-02-24", "close": 1.55, "volume": 12310.0}, {"date": "2026-02-25", "close": 1.5416, "volume": 5876.0}, {"date": "2026-02-26", "close": 1.5472, "volume": 2724.0}, {"date": "2026-02-27", "close": 1.4288, "volume": 11667.0}, {"date": "2026-03-02", "close": 1.54, "volume": 44778.0}, {"date": "2026-03-03", "close": 1.7926, "volume": 32640.0}, {"date": "2026-03-04", "close": 1.72, "volume": 17743.0}, {"date": "2026-03-05", "close": 1.5608, "volume": 2765.0}, {"date": "2026-03-06", "close": 1.3, "volume": 31498.0}, {"date": "2026-03-09", "close": 1.3796, "volume": 5764.0}, {"date": "2026-03-10", "close": 1.38, "volume": 9958.0}, {"date": "2026-03-11", "close": 1.394, "volume": 209545.0}, {"date": "2026-03-12", "close": 1.4964, "volume": 18368.0}, {"date": "2026-03-13", "close": 1.414, "volume": 28131.0}, {"date": "2026-03-16", "close": 1.365, "volume": 6500.0}, {"date": "2026-03-17", "close": 1.42, "volume": 5233.0}, {"date": "2026-03-18", "close": 1.4004, "volume": 7824.0}, {"date": "2026-03-19", "close": 1.3366, "volume": 5160.0}, {"date": "2026-03-20", "close": 1.3898, "volume": 10990.0}, {"date": "2026-03-23", "close": 1.35, "volume": 2433.0}, {"date": "2026-03-24", "close": 1.36, "volume": 3944.0}, {"date": "2026-03-25", "close": 1.247, "volume": 14079.0}, {"date": "2026-03-26", "close": 1.2784, "volume": 7637.0}, {"date": "2026-03-27", "close": 1.28, "volume": 6186.0}, {"date": "2026-03-30", "close": 1.1676, "volume": 5708.0}, {"date": "2026-03-31", "close": 1.167, "volume": 5361.0}, {"date": "2026-04-01", "close": 1.222, "volume": 3151.0}, {"date": "2026-04-02", "close": 1.14, "volume": 5770.0}, {"date": "2026-04-06", "close": 1.14, "volume": 4707.0}, {"date": "2026-04-07", "close": 1.1698, "volume": 3181.0}, {"date": "2026-04-08", "close": 1.2158, "volume": 4585.0}, {"date": "2026-04-09", "close": 1.2002, "volume": 1646.0}, {"date": "2026-04-10", "close": 1.23, "volume": 4688.0}, {"date": "2026-04-13", "close": 1.27, "volume": 1818.0}, {"date": "2026-04-14", "close": 1.2344, "volume": 4789.0}, {"date": "2026-04-15", "close": 1.172, "volume": 10398.0}, {"date": "2026-04-16", "close": 1.1984, "volume": 4526.0}, {"date": "2026-04-17", "close": 1.202, "volume": 2266.0}, {"date": "2026-04-20", "close": 1.2256, "volume": 7657.0}, {"date": "2026-04-21", "close": 1.1876, "volume": 2327.0}, {"date": "2026-04-22", "close": 1.174, "volume": 4526.0}, {"date": "2026-04-23", "close": 1.1668, "volume": 5916.0}, {"date": "2026-04-24", "close": 1.16, "volume": 2642.0}, {"date": "2026-04-27", "close": 1.1402, "volume": 3461.0}, {"date": "2026-04-28", "close": 1.144, "volume": 7924.0}, {"date": "2026-04-29", "close": 1.144, "volume": 1993.0}, {"date": "2026-04-30", "close": 1.144, "volume": 2003.0}, {"date": "2026-05-01", "close": 1.144, "volume": 3029.0}, {"date": "2026-05-04", "close": 1.144, "volume": 3112.0}, {"date": "2026-05-05", "close": 1.1442, "volume": 2899.0}, {"date": "2026-05-06", "close": 1.14, "volume": 3602.0}, {"date": "2026-05-07", "close": 1.1602, "volume": 8463.0}, {"date": "2026-05-08", "close": 1.2278, "volume": 9819.0}, {"date": "2026-05-11", "close": 1.1534, "volume": 3213.0}, {"date": "2026-05-12", "close": 1.18, "volume": 1877.0}, {"date": "2026-05-13", "close": 1.18, "volume": 3479.0}, {"date": "2026-05-14", "close": 1.18, "volume": 2356.0}, {"date": "2026-05-15", "close": 1.22, "volume": 10523.0}, {"date": "2026-05-18", "close": 1.148, "volume": 7278.0}, {"date": "2026-05-19", "close": 1.08, "volume": 10471.0}, {"date": "2026-05-20", "close": 1.1718, "volume": 4014888.0}, {"date": "2026-05-21", "close": 1.022, "volume": 93912.0}, {"date": "2026-05-22", "close": 0.846, "volume": 91149.0}, {"date": "2026-05-26", "close": 1.1, "volume": 61084.0}, {"date": "2026-05-27", "close": 1.0, "volume": 320542.0}, {"date": "2026-05-28", "close": 0.8972, "volume": 54889.0}, {"date": "2026-05-29", "close": 0.967, "volume": 20553.0}, {"date": "2026-06-01", "close": 1.156, "volume": 67302.0}, {"date": "2026-06-02", "close": 1.083, "volume": 9826.0}, {"date": "2026-06-03", "close": 0.9388, "volume": 23393.0}, {"date": "2026-06-04", "close": 0.9402, "volume": 5416.0}, {"date": "2026-06-05", "close": 1.04, "volume": 70045.0}, {"date": "2026-06-08", "close": 1.0202, "volume": 9372.0}, {"date": "2026-06-09", "close": 1.178, "volume": 82794.0}, {"date": "2026-06-10", "close": 1.2028, "volume": 27030.0}, {"date": "2026-06-11", "close": 1.4214, "volume": 315673.0}, {"date": "2026-06-12", "close": 1.3778, "volume": 18750.0}, {"date": "2026-06-15", "close": 1.368, "volume": 10042.0}, {"date": "2026-06-16", "close": 1.239, "volume": 35034.0}, {"date": "2026-06-17", "close": 1.16, "volume": 24682.0}, {"date": "2026-06-18", "close": 1.274, "volume": 18548.0}, {"date": "2026-06-22", "close": 1.195, "volume": 15434.0}, {"date": "2026-06-23", "close": 1.1204, "volume": 3616.0}, {"date": "2026-06-24", "close": 1.122, "volume": 9043.0}, {"date": "2026-06-25", "close": 1.0372, "volume": 15339.0}, {"date": "2026-06-26", "close": 1.1, "volume": 19023.0}, {"date": "2026-06-29", "close": 1.22, "volume": 30340.0}, {"date": "2026-06-30", "close": 1.32, "volume": 1293757.0}, {"date": "2026-07-01", "close": 1.29, "volume": 64216.0}, {"date": "2026-07-02", "close": 1.21, "volume": 31986.0}, {"date": "2026-07-06", "close": 1.23, "volume": 26900.0}, {"date": "2026-07-07", "close": 1.17, "volume": 13493.0}, {"date": "2026-07-08", "close": 1.13, "volume": 13537.0}, {"date": "2026-07-09", "close": 1.37, "volume": 170836.0}, {"date": "2026-07-10", "close": 1.33, "volume": 74681.0}, {"date": "2026-07-13", "close": 1.25, "volume": 37127.0}, {"date": "2026-07-14", "close": 1.41, "volume": 40756.0}, {"date": "2026-07-15", "close": 1.29, "volume": 103386.0}, {"date": "2026-07-16", "close": 1.26, "volume": 17895.0}, {"date": "2026-07-17", "close": 1.2, "volume": 18578.0}, {"date": "2026-07-20", "close": 1.21, "volume": 52815.0}, {"date": "2026-07-21", "close": 1.32, "volume": 60344.0}, {"date": "2026-07-22", "close": 1.28, "volume": 59712.0}, {"date": "2026-07-23", "close": 1.18, "volume": 28926.0}, {"date": "2026-07-24", "close": 1.07, "volume": 26593.0}, {"date": "2026-07-27", "close": 1.11, "volume": 24112.0}, {"date": "2026-07-28", "close": 1.08, "volume": 9464.0}, {"date": "2026-07-29", "close": 1.21, "volume": 511379.0}, {"date": "2026-07-30", "close": 1.15, "volume": 120608.0}, {"date": "2026-07-31", "close": 1.29, "volume": 48984.0}, {"date": "2026-08-03", "close": 1.39, "volume": 71431.0}, {"date": "2026-08-04", "close": 1.46, "volume": 11024.0}, {"date": "2026-08-05", "close": 1.33, "volume": 6167.0}, {"date": "2026-08-06", "close": 1.42, "volume": 8045.0}, {"date": "2026-08-07", "close": 1.3013, "volume": 17657.0}], "refreshing": true}