{"ticker": "NCL", "overview": {"cik": "1923780", "ticker": "NCL", "name": "Northann Corp.", "industry": "Plastics Products, NEC", "country": "United States", "sic": "3089", "announcements": [{"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001575872-26-000421", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001575872-26-000379", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-19", "title": "FORM 10-Q", "accession": "0001575872-26-000345", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001575872-26-000337", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-14", "title": "FORM 10-K", "accession": "0001575872-26-000245", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "FORM NT 10-K", "accession": "0001575872-26-000202", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "FORM 8-K", "accession": "0001575872-26-000085", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-05", "title": "FORM 424B3", "accession": "0001575872-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-02", "title": "FORM 8-K", "accession": "0001575872-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-02", "title": "FORM 8-K", "accession": "0001575872-26-000008", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-29", "title": "FORM 424B3", "accession": "0001575872-25-000773", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "FORM 8-K", "accession": "0001575872-25-000771", "price_sensitive": true}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001575872-25-000767", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-12", "title": "FORM 424B3", "accession": "0001575872-25-000761", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-11", "title": "FORM 8-K", "accession": "0001575872-25-000755", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-04", "title": "FORM 424B3", "accession": "0001575872-25-000746", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-04", "title": "FORM DEF 14A", "accession": "0001575872-25-000744", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-25", "title": "FORM 424B3", "accession": "0001575872-25-000725", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-11-24", "title": "FORM PRE 14A", "accession": "0001575872-25-000718", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-24", "title": "FORM 8-K", "accession": "0001575872-25-000717", "price_sensitive": true}, {"form": "4", "date": "2025-11-20", "title": "Insider transaction", "accession": "0001575872-25-000708", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-20", "title": "FORM 424B3", "accession": "0001575872-25-000706", "price_sensitive": false}, {"form": "4", "date": "2025-11-20", "title": "Insider transaction", "accession": "0001575872-25-000701", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-18", "title": "FORM 424B3", "accession": "0001575872-25-000699", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001575872-25-000691", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 9369.779999999999, "net": -9369.779999999999, "insiders": 1, "first_date": "2025-09-11", "last_date": "2025-09-11"}, "metrics": {"ticker": "NCL", "has_prices": true, "as_of": "2026-08-14", "last": 0.159, "prev_close": 0.159, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": null, "vwap_20": null, "vwap_60": 0.16593052864034197, "vwap_250": 0.2745874166536091, "high_52w": 0.597, "low_52w": 0.139, "avg_volume_20": 703950.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001575872-25-000708", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Bradley Charles Lalonde", "who_key": "Lalonde Bradley Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000708/0001575872-25-000708-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504884}, {"id": "0001575872-25-000767", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Umesh Patel", "who_key": "PATEL UMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000767/0001575872-25-000767-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504884}, {"id": "0001575872-25-000701", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Jing Zhang", "who_key": "Zhang Jing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9369.779999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Board member offloads $9K of NCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000701/0001575872-25-000701-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601364}, {"id": "0001575872-25-000517", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Umesh Patel", "who_key": "PATEL UMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000517/0001575872-25-000517-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664724}, {"id": "0001575872-25-000518", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Bradley Charles Lalonde", "who_key": "Lalonde Bradley Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000518/0001575872-25-000518-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664724}, {"id": "0001575872-25-000619", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Jing Zhang", "who_key": "Zhang Jing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000619/0001575872-25-000619-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664724}, {"id": "0001575872-24-001223", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Umesh Patel", "who_key": "PATEL UMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587224001223/0001575872-24-001223-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098164}, {"id": "0001575872-24-001225", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Scott Brady Powell", "who_key": "Powell Scott Brady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587224001225/0001575872-24-001225-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098164}, {"id": "0001575872-24-001233", "src": "INSIDERS", "ticker": "NCL", "cik": "1923780", "company": "Northann Corp.", "company_raw": "Northann Corp.", "who": "Bradley Charles Lalonde", "who_key": "Lalonde Bradley Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on NCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587224001233/0001575872-24-001233-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098164}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Northann Corp. Common Stock", "new_value": "Northann Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001923780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001923780", "applied": 1, "detected_at": "2026-10-26T09:57:10.408617"}]}, "key_people": [{"who": "Jing Zhang", "who_key": "Zhang Jing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9369.779999999999, "net": -9369.779999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9369.779999999999, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000701/0001575872-25-000701-index.htm"}], "latest": {"action": "SELL", "amount": 9369.779999999999, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923780/000157587225000701/0001575872-25-000701-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001575872-26-000421", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001575872-26-000379", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-19", "title": "FORM 10-Q", "accession": "0001575872-26-000345", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001575872-26-000337", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-14", "title": "FORM 10-K", "accession": "0001575872-26-000245", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "FORM NT 10-K", "accession": "0001575872-26-000202", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "FORM 8-K", "accession": "0001575872-26-000085", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-05", "title": "FORM 424B3", "accession": "0001575872-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-02", "title": "FORM 8-K", "accession": "0001575872-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-02", "title": "FORM 8-K", "accession": "0001575872-26-000008", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-29", "title": "FORM 424B3", "accession": "0001575872-25-000773", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "FORM 8-K", "accession": "0001575872-25-000771", "price_sensitive": true}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001575872-25-000767", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-12", "title": "FORM 424B3", "accession": "0001575872-25-000761", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-11", "title": "FORM 8-K", "accession": "0001575872-25-000755", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-04", "title": "FORM 424B3", "accession": "0001575872-25-000746", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-04", "title": "FORM DEF 14A", "accession": "0001575872-25-000744", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-25", "title": "FORM 424B3", "accession": "0001575872-25-000725", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-11-24", "title": "FORM PRE 14A", "accession": "0001575872-25-000718", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-24", "title": "FORM 8-K", "accession": "0001575872-25-000717", "price_sensitive": true}, {"form": "4", "date": "2025-11-20", "title": "Insider transaction", "accession": "0001575872-25-000708", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-20", "title": "FORM 424B3", "accession": "0001575872-25-000706", "price_sensitive": false}, {"form": "4", "date": "2025-11-20", "title": "Insider transaction", "accession": "0001575872-25-000701", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-18", "title": "FORM 424B3", "accession": "0001575872-25-000699", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001575872-25-000691", "price_sensitive": true}], "performance": {"ticker": "NCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-19", "close": 36.8, "volume": 76482.0}, {"date": "2023-10-20", "close": 48.0, "volume": 152355.0}, {"date": "2023-10-23", "close": 51.12, "volume": 29155.0}, {"date": "2023-10-24", "close": 52.4, "volume": 23165.0}, {"date": "2023-10-25", "close": 56.32, "volume": 16539.0}, {"date": "2023-10-26", "close": 64.96, "volume": 13789.0}, {"date": "2023-10-27", "close": 72.96, "volume": 5959.0}, {"date": "2023-10-30", "close": 80.0, "volume": 6545.0}, {"date": "2023-10-31", "close": 85.12, "volume": 9840.0}, {"date": "2023-11-01", "close": 97.36, "volume": 9494.0}, {"date": "2023-11-02", "close": 116.88, "volume": 12715.0}, {"date": "2023-11-03", "close": 132.16, "volume": 20664.0}, {"date": "2023-11-06", "close": 158.32, "volume": 22090.0}, {"date": "2023-11-07", "close": 46.24, "volume": 207370.0}, {"date": "2023-11-08", "close": 38.72, "volume": 53176.0}, {"date": "2023-11-09", "close": 38.88, "volume": 40350.0}, {"date": "2023-11-10", "close": 38.72, "volume": 41248.0}, {"date": "2023-11-13", "close": 39.6, "volume": 24136.0}, {"date": "2023-11-14", "close": 46.0, "volume": 31854.0}, {"date": "2023-11-15", "close": 47.92, "volume": 32019.0}, {"date": "2023-11-16", "close": 71.2, "volume": 49175.0}, {"date": "2023-11-17", "close": 86.72, "volume": 58878.0}, {"date": "2023-11-20", "close": 77.6, "volume": 51395.0}, {"date": "2023-11-21", "close": 62.56, "volume": 27290.0}, {"date": "2023-11-22", "close": 68.16, "volume": 12556.0}, {"date": "2023-11-24", "close": 76.64, "volume": 8422.0}, {"date": "2023-11-27", "close": 80.56, "volume": 161041.0}, {"date": "2023-11-28", "close": 80.88, "volume": 20672.0}, {"date": "2023-11-29", "close": 72.0, "volume": 6923.0}, {"date": "2023-11-30", "close": 72.4808, "volume": 5729.0}, {"date": "2023-12-01", "close": 73.5776, "volume": 17559.0}, {"date": "2023-12-04", "close": 89.52, "volume": 20979.0}, {"date": "2023-12-05", "close": 73.6, "volume": 4915.0}, {"date": "2023-12-06", "close": 81.2, "volume": 2046.0}, {"date": "2023-12-07", "close": 85.44, "volume": 6134.0}, {"date": "2023-12-08", "close": 90.32, "volume": 1926.0}, {"date": "2023-12-11", "close": 88.4, "volume": 2008.0}, {"date": "2023-12-12", "close": 86.48, "volume": 791.0}, {"date": "2023-12-13", "close": 95.52, "volume": 43514.0}, {"date": "2023-12-14", "close": 89.6, "volume": 9772.0}, {"date": "2023-12-15", "close": 127.36, "volume": 121578.0}, {"date": "2023-12-18", "close": 124.8, "volume": 8474.0}, {"date": "2023-12-19", "close": 14.4, "volume": 1271223.0}, {"date": "2023-12-20", "close": 13.2, "volume": 994920.0}, {"date": "2023-12-21", "close": 14.8, "volume": 411752.0}, {"date": "2023-12-22", "close": 16.32, "volume": 424835.0}, {"date": "2023-12-26", "close": 14.4, "volume": 161571.0}, {"date": "2023-12-27", "close": 12.8, "volume": 265361.0}, {"date": "2023-12-28", "close": 12.16, "volume": 88987.0}, {"date": "2023-12-29", "close": 11.92, "volume": 56702.0}, {"date": "2024-01-02", "close": 10.084, "volume": 125523.0}, {"date": "2024-01-03", "close": 8.88, "volume": 147332.0}, {"date": "2024-01-04", "close": 8.92, "volume": 99946.0}, {"date": "2024-01-05", "close": 8.88, "volume": 34183.0}, {"date": "2024-01-08", "close": 8.32, "volume": 45165.0}, {"date": "2024-01-09", "close": 8.08, "volume": 45285.0}, {"date": "2024-01-10", "close": 8.16, "volume": 29142.0}, {"date": "2024-01-11", "close": 9.0392, "volume": 102433.0}, {"date": "2024-01-12", "close": 9.68, "volume": 106448.0}, {"date": "2024-01-16", "close": 8.56, "volume": 46018.0}, {"date": "2024-01-17", "close": 9.12, "volume": 57616.0}, {"date": "2024-01-18", "close": 8.64, "volume": 34231.0}, {"date": "2024-01-19", "close": 10.88, "volume": 373382.0}, {"date": "2024-01-22", "close": 11.2, "volume": 1174494.0}, {"date": "2024-01-23", "close": 12.64, "volume": 229540.0}, {"date": "2024-01-24", "close": 10.3208, "volume": 130940.0}, {"date": "2024-01-25", "close": 9.36, "volume": 64145.0}, {"date": "2024-01-26", "close": 9.12, "volume": 42640.0}, {"date": "2024-01-29", "close": 8.56, "volume": 86766.0}, {"date": "2024-01-30", "close": 8.16, "volume": 43821.0}, {"date": "2024-01-31", "close": 8.24, "volume": 34439.0}, {"date": "2024-02-01", "close": 7.816, "volume": 42101.0}, {"date": "2024-02-02", "close": 7.2984, "volume": 71925.0}, {"date": "2024-02-05", "close": 5.812, "volume": 91282.0}, {"date": "2024-02-06", "close": 6.16, "volume": 38622.0}, {"date": "2024-02-07", "close": 5.9032, "volume": 99340.0}, {"date": "2024-02-08", "close": 6.16, "volume": 44432.0}, {"date": "2024-02-09", "close": 6.4, "volume": 24161.0}, {"date": "2024-02-12", "close": 6.3904, "volume": 20950.0}, {"date": "2024-02-13", "close": 6.16, "volume": 16898.0}, {"date": "2024-02-14", "close": 5.92, "volume": 18969.0}, {"date": "2024-02-15", "close": 5.96, "volume": 18633.0}, {"date": "2024-02-16", "close": 6.0096, "volume": 15041.0}, {"date": "2024-02-20", "close": 6.08, "volume": 15979.0}, {"date": "2024-02-21", "close": 5.9992, "volume": 12466.0}, {"date": "2024-02-22", "close": 5.9176, "volume": 18306.0}, {"date": "2024-02-23", "close": 5.76, "volume": 14550.0}, {"date": "2024-02-26", "close": 5.6, "volume": 24640.0}, {"date": "2024-02-27", "close": 5.44, "volume": 29043.0}, {"date": "2024-02-28", "close": 5.88, "volume": 32576.0}, {"date": "2024-02-29", "close": 5.9537, "volume": 20182.0}, {"date": "2024-03-01", "close": 6.4, "volume": 52203.0}, {"date": "2024-03-04", "close": 6.3728, "volume": 23440.0}, {"date": "2024-03-05", "close": 5.5736, "volume": 29964.0}, {"date": "2024-03-06", "close": 5.7608, "volume": 23209.0}, {"date": "2024-03-07", "close": 6.0224, "volume": 12548.0}, {"date": "2024-03-08", "close": 5.6656, "volume": 13288.0}, {"date": "2024-03-11", "close": 5.96, "volume": 15278.0}, {"date": "2024-03-12", "close": 5.76, "volume": 14238.0}, {"date": "2024-03-13", "close": 5.664, "volume": 16046.0}, {"date": "2024-03-14", "close": 5.52, "volume": 10336.0}, {"date": "2024-03-15", "close": 5.556, "volume": 15026.0}, {"date": "2024-03-18", "close": 5.68, "volume": 12111.0}, {"date": "2024-03-19", "close": 5.6, "volume": 5991.0}, {"date": "2024-03-20", "close": 5.58, "volume": 12174.0}, {"date": "2024-03-21", "close": 5.56, "volume": 14279.0}, {"date": "2024-03-22", "close": 5.52, "volume": 6229.0}, {"date": "2024-03-25", "close": 5.6, "volume": 8320.0}, {"date": "2024-03-26", "close": 5.4704, "volume": 5161.0}, {"date": "2024-03-27", "close": 5.1992, "volume": 18723.0}, {"date": "2024-03-28", "close": 5.112, "volume": 22121.0}, {"date": "2024-04-01", "close": 4.98, "volume": 7789.0}, {"date": "2024-04-02", "close": 5.0, "volume": 7057.0}, {"date": "2024-04-03", "close": 4.6528, "volume": 28419.0}, {"date": "2024-04-04", "close": 4.5816, "volume": 12217.0}, {"date": "2024-04-05", "close": 4.32, "volume": 21550.0}, {"date": "2024-04-08", "close": 4.0244, "volume": 21019.0}, {"date": "2024-04-09", "close": 4.0792, "volume": 13561.0}, {"date": "2024-04-10", "close": 4.2, "volume": 14963.0}, {"date": "2024-04-11", "close": 4.0248, "volume": 10779.0}, {"date": "2024-04-12", "close": 4.0, "volume": 8307.0}, {"date": "2024-04-15", "close": 3.82, "volume": 7833.0}, {"date": "2024-04-16", "close": 3.948, "volume": 6916.0}, {"date": "2024-04-17", "close": 3.76, "volume": 11018.0}, {"date": "2024-04-18", "close": 3.96, "volume": 7513.0}, {"date": "2024-04-19", "close": 3.96, "volume": 5800.0}, {"date": "2024-04-22", "close": 4.0008, "volume": 8039.0}, {"date": "2024-04-23", "close": 4.4816, "volume": 31074.0}, {"date": "2024-04-24", "close": 4.2304, "volume": 82365.0}, {"date": "2024-04-25", "close": 3.72, "volume": 40934.0}, {"date": "2024-04-26", "close": 3.7592, "volume": 6714.0}, {"date": "2024-04-29", "close": 3.72, "volume": 5461.0}, {"date": "2024-04-30", "close": 3.6, "volume": 10844.0}, {"date": "2024-05-01", "close": 3.5984, "volume": 3435.0}, {"date": "2024-05-02", "close": 3.348, "volume": 68258.0}, {"date": "2024-05-03", "close": 3.32, "volume": 31226.0}, {"date": "2024-05-06", "close": 3.2782, "volume": 10397.0}, {"date": "2024-05-07", "close": 3.4528, "volume": 7403.0}, {"date": "2024-05-08", "close": 3.4799, "volume": 4873.0}, {"date": "2024-05-09", "close": 3.208, "volume": 8109.0}, {"date": "2024-05-10", "close": 3.416, "volume": 22822.0}, {"date": "2024-05-13", "close": 3.4416, "volume": 6159.0}, {"date": "2024-05-14", "close": 3.36, "volume": 25082.0}, {"date": "2024-05-15", "close": 3.32, "volume": 15063.0}, {"date": "2024-05-16", "close": 3.228, "volume": 11919.0}, {"date": "2024-05-17", "close": 3.336, "volume": 7024.0}, {"date": "2024-05-20", "close": 3.3472, "volume": 7522.0}, {"date": "2024-05-21", "close": 3.28, "volume": 8571.0}, {"date": "2024-05-22", "close": 3.184, "volume": 33784.0}, {"date": "2024-05-23", "close": 3.1016, "volume": 9665.0}, {"date": "2024-05-24", "close": 3.0088, "volume": 12674.0}, {"date": "2024-05-28", "close": 2.968, "volume": 20024.0}, {"date": "2024-05-29", "close": 3.1992, "volume": 18364.0}, {"date": "2024-05-30", "close": 3.1296, "volume": 7929.0}, {"date": "2024-05-31", "close": 2.9768, "volume": 6291.0}, {"date": "2024-06-03", "close": 3.0816, "volume": 10947.0}, {"date": "2024-06-04", "close": 3.184, "volume": 8674.0}, {"date": "2024-06-05", "close": 3.1672, "volume": 3933.0}, {"date": "2024-06-06", "close": 3.1272, "volume": 5413.0}, {"date": "2024-06-07", "close": 2.9592, "volume": 14497.0}, {"date": "2024-06-10", "close": 3.2888, "volume": 817183.0}, {"date": "2024-06-11", "close": 2.0144, "volume": 940734.0}, {"date": "2024-06-12", "close": 2.104, "volume": 115756.0}, {"date": "2024-06-13", "close": 2.064, "volume": 60910.0}, {"date": "2024-06-14", "close": 2.04, "volume": 34060.0}, {"date": "2024-06-17", "close": 1.9128, "volume": 35061.0}, {"date": "2024-06-18", "close": 2.0376, "volume": 38802.0}, {"date": "2024-06-20", "close": 2.0352, "volume": 15491.0}, {"date": "2024-06-21", "close": 1.9616, "volume": 140923.0}, {"date": "2024-06-24", "close": 1.888, "volume": 16453.0}, {"date": "2024-06-25", "close": 1.92, "volume": 35944.0}, {"date": "2024-06-26", "close": 1.924, "volume": 10838.0}, {"date": "2024-06-27", "close": 1.9248, "volume": 9578.0}, {"date": "2024-06-28", "close": 1.9048, "volume": 14374.0}, {"date": "2024-07-01", "close": 1.9192, "volume": 14960.0}, {"date": "2024-07-02", "close": 1.896, "volume": 18307.0}, {"date": "2024-07-03", "close": 1.8544, "volume": 8340.0}, {"date": "2024-07-05", "close": 1.8536, "volume": 16295.0}, {"date": "2024-07-08", "close": 1.868, "volume": 8980.0}, {"date": "2024-07-09", "close": 1.8736, "volume": 15941.0}, {"date": "2024-07-10", "close": 1.8664, "volume": 15936.0}, {"date": "2024-07-11", "close": 1.9272, "volume": 13816.0}, {"date": "2024-07-12", "close": 2.014, "volume": 64625.0}, {"date": "2024-07-15", "close": 2.0008, "volume": 31353.0}, {"date": "2024-07-16", "close": 2.0728, "volume": 12224.0}, {"date": "2024-07-17", "close": 2.0624, "volume": 14891.0}, {"date": "2024-07-18", "close": 1.9968, "volume": 9186.0}, {"date": "2024-07-19", "close": 1.9944, "volume": 9127.0}, {"date": "2024-07-22", "close": 2.0784, "volume": 83953.0}, {"date": "2024-07-23", "close": 2.16, "volume": 27106.0}, {"date": "2024-07-24", "close": 2.0824, "volume": 11942.0}, {"date": "2024-07-25", "close": 2.0768, "volume": 41733.0}, {"date": "2024-07-26", "close": 1.936, "volume": 14229.0}, {"date": "2024-07-29", "close": 1.86, "volume": 9964.0}, {"date": "2024-07-30", "close": 1.96, "volume": 13781.0}, {"date": "2024-07-31", "close": 1.92, "volume": 2326.0}, {"date": "2024-08-01", "close": 1.8384, "volume": 14318.0}, {"date": "2024-08-02", "close": 1.7992, "volume": 12464.0}, {"date": "2024-08-05", "close": 1.7184, "volume": 21464.0}, {"date": "2024-08-06", "close": 1.6792, "volume": 22637.0}, {"date": "2024-08-07", "close": 1.6248, "volume": 7820.0}, {"date": "2024-08-08", "close": 1.6008, "volume": 13573.0}, {"date": "2024-08-09", "close": 1.5864, "volume": 8304.0}, {"date": "2024-08-12", "close": 1.588, "volume": 7528.0}, {"date": "2024-08-13", "close": 1.592, "volume": 4184.0}, {"date": "2024-08-14", "close": 1.6072, "volume": 2420.0}, {"date": "2024-08-15", "close": 1.6, "volume": 8976.0}, {"date": "2024-08-16", "close": 1.6, "volume": 9501.0}, {"date": "2024-08-19", "close": 1.72, "volume": 5572.0}, {"date": "2024-08-20", "close": 1.92, "volume": 12467.0}, {"date": "2024-08-21", "close": 1.84, "volume": 10496.0}, {"date": "2024-08-22", "close": 1.748, "volume": 4204.0}, {"date": "2024-08-23", "close": 1.7208, "volume": 4406.0}, {"date": "2024-08-26", "close": 1.7104, "volume": 5755.0}, {"date": "2024-08-27", "close": 1.7056, "volume": 21037.0}, {"date": "2024-08-28", "close": 1.5696, "volume": 211152.0}, {"date": "2024-08-29", "close": 1.368, "volume": 63724.0}, {"date": "2024-08-30", "close": 1.3844, "volume": 34887.0}, {"date": "2024-09-03", "close": 1.3608, "volume": 10632.0}, {"date": "2024-09-04", "close": 1.3288, "volume": 9917.0}, {"date": "2024-09-05", "close": 1.408, "volume": 11315.0}, {"date": "2024-09-06", "close": 1.3552, "volume": 3408.0}, {"date": "2024-09-09", "close": 1.36, "volume": 16883.0}, {"date": "2024-09-10", "close": 1.3664, "volume": 10878.0}, {"date": "2024-09-11", "close": 1.4, "volume": 23157.0}, {"date": "2024-09-12", "close": 1.4, "volume": 17116.0}, {"date": "2024-09-13", "close": 1.3528, "volume": 9412.0}, {"date": "2024-09-16", "close": 1.3992, "volume": 14597.0}, {"date": "2024-09-17", "close": 1.3416, "volume": 4005.0}, {"date": "2024-09-18", "close": 1.3672, "volume": 3264.0}, {"date": "2024-09-19", "close": 1.472, "volume": 21395.0}, {"date": "2024-09-20", "close": 1.3928, "volume": 17193.0}, {"date": "2024-09-23", "close": 1.332, "volume": 20485.0}, {"date": "2024-09-24", "close": 1.3844, "volume": 10005.0}, {"date": "2024-09-25", "close": 1.3608, "volume": 2426.0}, {"date": "2024-09-26", "close": 1.4, "volume": 41091.0}, {"date": "2024-09-27", "close": 1.408, "volume": 11693.0}, {"date": "2024-09-30", "close": 1.44, "volume": 17895.0}, {"date": "2024-10-01", "close": 1.3992, "volume": 11291.0}, {"date": "2024-10-02", "close": 1.3392, "volume": 6369.0}, {"date": "2024-10-03", "close": 1.3408, "volume": 5795.0}, {"date": "2024-10-04", "close": 1.3608, "volume": 8572.0}, {"date": "2024-10-07", "close": 1.3624, "volume": 12487.0}, {"date": "2024-10-08", "close": 1.3928, "volume": 8619.0}, {"date": "2024-10-09", "close": 1.36, "volume": 6312.0}, {"date": "2024-10-10", "close": 1.344, "volume": 13206.0}, {"date": "2024-10-11", "close": 1.344, "volume": 13135.0}, {"date": "2024-10-14", "close": 1.364, "volume": 6575.0}, {"date": "2024-10-15", "close": 1.3488, "volume": 131246.0}, {"date": "2024-10-16", "close": 1.464, "volume": 47185.0}, {"date": "2024-10-17", "close": 1.4416, "volume": 8438.0}, {"date": "2024-10-18", "close": 1.444, "volume": 8495.0}, {"date": "2024-10-21", "close": 1.4632, "volume": 10714.0}, {"date": "2024-10-22", "close": 1.4792, "volume": 7816.0}, {"date": "2024-10-23", "close": 1.432, "volume": 3740.0}, {"date": "2024-10-24", "close": 1.4472, "volume": 7076.0}, {"date": "2024-10-25", "close": 1.424, "volume": 10454.0}, {"date": "2024-10-28", "close": 1.6696, "volume": 164807.0}, {"date": "2024-10-29", "close": 1.52, "volume": 39461.0}, {"date": "2024-10-30", "close": 1.5744, "volume": 6968.0}, {"date": "2024-10-31", "close": 1.552, "volume": 12092.0}, {"date": "2024-11-01", "close": 1.7912, "volume": 178132.0}, {"date": "2024-11-04", "close": 1.5232, "volume": 34252.0}, {"date": "2024-11-05", "close": 1.5688, "volume": 9396.0}, {"date": "2024-11-06", "close": 1.608, "volume": 48852.0}, {"date": "2024-11-07", "close": 1.7952, "volume": 2430025.0}, {"date": "2024-11-08", "close": 2.672, "volume": 39306450.0}, {"date": "2024-11-11", "close": 3.16, "volume": 788204.0}, {"date": "2024-11-12", "close": 2.392, "volume": 326411.0}, {"date": "2024-11-13", "close": 1.9568, "volume": 207832.0}, {"date": "2024-11-14", "close": 1.8624, "volume": 109911.0}, {"date": "2024-11-15", "close": 2.16, "volume": 2801650.0}, {"date": "2024-11-18", "close": 2.3968, "volume": 1542771.0}, {"date": "2024-11-19", "close": 2.3288, "volume": 319994.0}, {"date": "2024-11-20", "close": 2.2144, "volume": 141399.0}, {"date": "2024-11-21", "close": 2.2488, "volume": 55727.0}, {"date": "2024-11-22", "close": 2.4016, "volume": 122050.0}, {"date": "2024-11-25", "close": 2.2456, "volume": 63457.0}, {"date": "2024-11-26", "close": 2.0016, "volume": 68302.0}, {"date": "2024-11-27", "close": 2.004, "volume": 14341.0}, {"date": "2024-11-29", "close": 2.0224, "volume": 14862.0}, {"date": "2024-12-02", "close": 2.16, "volume": 35943.0}, {"date": "2024-12-03", "close": 2.0048, "volume": 31210.0}, {"date": "2024-12-04", "close": 2.16, "volume": 27160.0}, {"date": "2024-12-05", "close": 2.192, "volume": 1350035.0}, {"date": "2024-12-06", "close": 2.2, "volume": 505951.0}, {"date": "2024-12-09", "close": 2.112, "volume": 108541.0}, {"date": "2024-12-10", "close": 1.932, "volume": 65708.0}, {"date": "2024-12-11", "close": 1.8824, "volume": 63889.0}, {"date": "2024-12-12", "close": 2.4, "volume": 274600.0}, {"date": "2024-12-13", "close": 2.4136, "volume": 148474.0}, {"date": "2024-12-16", "close": 2.4016, "volume": 38519.0}, {"date": "2024-12-17", "close": 2.32, "volume": 33664.0}, {"date": "2024-12-18", "close": 2.24, "volume": 17283.0}, {"date": "2024-12-19", "close": 2.096, "volume": 22863.0}, {"date": "2024-12-20", "close": 2.08, "volume": 13052.0}, {"date": "2024-12-23", "close": 2.096, "volume": 23196.0}, {"date": "2024-12-24", "close": 2.04, "volume": 8097.0}, {"date": "2024-12-26", "close": 2.0744, "volume": 7717.0}, {"date": "2024-12-27", "close": 2.236, "volume": 26482.0}, {"date": "2024-12-30", "close": 2.1392, "volume": 51922.0}, {"date": "2024-12-31", "close": 2.1808, "volume": 187212.0}, {"date": "2025-01-02", "close": 2.616, "volume": 246100.0}, {"date": "2025-01-03", "close": 2.376, "volume": 32044.0}, {"date": "2025-01-06", "close": 2.388, "volume": 39925.0}, {"date": "2025-01-07", "close": 2.4, "volume": 84415.0}, {"date": "2025-01-08", "close": 2.256, "volume": 66091.0}, {"date": "2025-01-10", "close": 2.1984, "volume": 9989.0}, {"date": "2025-01-13", "close": 2.2248, "volume": 15722.0}, {"date": "2025-01-14", "close": 2.5496, "volume": 106580.0}, {"date": "2025-01-15", "close": 2.3136, "volume": 45194.0}, {"date": "2025-01-16", "close": 2.36, "volume": 10969.0}, {"date": "2025-01-17", "close": 2.52, "volume": 86793.0}, {"date": "2025-01-21", "close": 2.56, "volume": 24487.0}, {"date": "2025-01-22", "close": 2.472, "volume": 12666.0}, {"date": "2025-01-23", "close": 2.5445, "volume": 9398.0}, {"date": "2025-01-24", "close": 2.424, "volume": 35399.0}, {"date": "2025-01-27", "close": 2.3928, "volume": 19666.0}, {"date": "2025-01-28", "close": 2.2408, "volume": 76460.0}, {"date": "2025-01-29", "close": 2.176, "volume": 10717.0}, {"date": "2025-01-30", "close": 2.1608, "volume": 3402.0}, {"date": "2025-01-31", "close": 2.2664, "volume": 5510.0}, {"date": "2025-02-03", "close": 2.24, "volume": 6319.0}, {"date": "2025-02-04", "close": 2.176, "volume": 6542.0}, {"date": "2025-02-05", "close": 2.1512, "volume": 4819.0}, {"date": "2025-02-06", "close": 2.08, "volume": 16130.0}, {"date": "2025-02-07", "close": 2.024, "volume": 10480.0}, {"date": "2025-02-10", "close": 2.0856, "volume": 6285.0}, {"date": "2025-02-11", "close": 2.0, "volume": 3835.0}, {"date": "2025-02-12", "close": 2.08, "volume": 14069.0}, {"date": "2025-02-13", "close": 2.096, "volume": 22915.0}, {"date": "2025-02-14", "close": 2.112, "volume": 61947.0}, {"date": "2025-02-18", "close": 1.92, "volume": 19175.0}, {"date": "2025-02-19", "close": 1.9608, "volume": 130330.0}, {"date": "2025-02-20", "close": 1.9208, "volume": 20101.0}, {"date": "2025-02-21", "close": 1.76, "volume": 161399.0}, {"date": "2025-02-24", "close": 1.728, "volume": 19281.0}, {"date": "2025-02-25", "close": 1.6808, "volume": 12557.0}, {"date": "2025-02-26", "close": 1.7088, "volume": 10201.0}, {"date": "2025-02-27", "close": 1.56, "volume": 44599.0}, {"date": "2025-02-28", "close": 1.6, "volume": 27296.0}, {"date": "2025-03-03", "close": 1.548, "volume": 10234.0}, {"date": "2025-03-04", "close": 1.576, "volume": 15946.0}, {"date": "2025-03-05", "close": 1.68, "volume": 1327403.0}, {"date": "2025-03-06", "close": 1.6304, "volume": 898604.0}, {"date": "2025-03-07", "close": 1.608, "volume": 37995.0}, {"date": "2025-03-10", "close": 1.54, "volume": 19372.0}, {"date": "2025-03-11", "close": 1.64, "volume": 39277.0}, {"date": "2025-03-12", "close": 1.6792, "volume": 8449.0}, {"date": "2025-03-13", "close": 1.6664, "volume": 3001.0}, {"date": "2025-03-14", "close": 1.616, "volume": 8511.0}, {"date": "2025-03-17", "close": 1.68, "volume": 12658.0}, {"date": "2025-03-18", "close": 1.6296, "volume": 23883.0}, {"date": "2025-03-19", "close": 1.664, "volume": 9437.0}, {"date": "2025-03-20", "close": 1.664, "volume": 7335.0}, {"date": "2025-03-21", "close": 1.84, "volume": 22500.0}, {"date": "2025-03-24", "close": 1.688, "volume": 27493.0}, {"date": "2025-03-25", "close": 1.664, "volume": 18325.0}, {"date": "2025-03-26", "close": 1.624, "volume": 7399.0}, {"date": "2025-03-27", "close": 1.648, "volume": 6026.0}, {"date": "2025-03-28", "close": 1.5704, "volume": 5420.0}, {"date": "2025-03-31", "close": 1.6016, "volume": 55604.0}, {"date": "2025-04-01", "close": 1.6328, "volume": 11412.0}, {"date": "2025-04-02", "close": 1.64, "volume": 10396.0}, {"date": "2025-04-03", "close": 1.68, "volume": 60427.0}, {"date": "2025-04-04", "close": 1.58, "volume": 7377.0}, {"date": "2025-04-07", "close": 1.6368, "volume": 25277.0}, {"date": "2025-04-08", "close": 1.6, "volume": 28987.0}, {"date": "2025-04-09", "close": 1.7304, "volume": 104351.0}, {"date": "2025-04-10", "close": 1.664, "volume": 5608.0}, {"date": "2025-04-11", "close": 1.72, "volume": 8786.0}, {"date": "2025-04-14", "close": 1.72, "volume": 12186.0}, {"date": "2025-04-15", "close": 1.68, "volume": 1808.0}, {"date": "2025-04-16", "close": 1.6792, "volume": 6454.0}, {"date": "2025-04-17", "close": 1.744, "volume": 4927.0}, {"date": "2025-04-21", "close": 1.752, "volume": 18565.0}, {"date": "2025-04-22", "close": 2.1928, "volume": 1064121.0}, {"date": "2025-04-23", "close": 2.32, "volume": 120889.0}, {"date": "2025-04-24", "close": 2.356, "volume": 30043.0}, {"date": "2025-04-25", "close": 3.12, "volume": 740633.0}, {"date": "2025-04-28", "close": 3.368, "volume": 115314.0}, {"date": "2025-04-29", "close": 2.9512, "volume": 38727.0}, {"date": "2025-04-30", "close": 2.904, "volume": 10858.0}, {"date": "2025-05-01", "close": 3.112, "volume": 24427.0}, {"date": "2025-05-02", "close": 3.0656, "volume": 15732.0}, {"date": "2025-05-05", "close": 3.1368, "volume": 10674.0}, {"date": "2025-05-06", "close": 3.232, "volume": 53326.0}, {"date": "2025-05-07", "close": 3.312, "volume": 206399.0}, {"date": "2025-05-08", "close": 3.3056, "volume": 18759.0}, {"date": "2025-05-09", "close": 3.2008, "volume": 30801.0}, {"date": "2025-05-12", "close": 3.4, "volume": 10583.0}, {"date": "2025-05-13", "close": 5.0048, "volume": 17348313.0}, {"date": "2025-05-14", "close": 5.1056, "volume": 386671.0}, {"date": "2025-05-15", "close": 3.992, "volume": 452520.0}, {"date": "2025-05-16", "close": 4.7208, "volume": 40951.0}, {"date": "2025-05-19", "close": 5.0536, "volume": 256557.0}, {"date": "2025-05-20", "close": 4.888, "volume": 23639.0}, {"date": "2025-05-21", "close": 5.7168, "volume": 60029.0}, {"date": "2025-05-22", "close": 7.4, "volume": 203773.0}, {"date": "2025-05-23", "close": 7.6304, "volume": 110611.0}, {"date": "2025-05-27", "close": 6.8008, "volume": 53376.0}, {"date": "2025-05-28", "close": 6.8, "volume": 24024.0}, {"date": "2025-05-29", "close": 6.64, "volume": 8395.0}, {"date": "2025-05-30", "close": 7.4872, "volume": 24208.0}, {"date": "2025-06-02", "close": 7.5992, "volume": 15273.0}, {"date": "2025-06-03", "close": 9.12, "volume": 229796.0}, {"date": "2025-06-04", "close": 10.96, "volume": 141075.0}, {"date": "2025-06-05", "close": 10.8, "volume": 4050159.0}, {"date": "2025-06-06", "close": 2.08, "volume": 15169113.0}, {"date": "2025-06-09", "close": 2.144, "volume": 9708395.0}, {"date": "2025-06-10", "close": 1.84, "volume": 1958093.0}, {"date": "2025-06-11", "close": 2.1208, "volume": 9113390.0}, {"date": "2025-06-12", "close": 1.8496, "volume": 1169588.0}, {"date": "2025-06-13", "close": 1.7032, "volume": 846607.0}, {"date": "2025-06-16", "close": 1.6736, "volume": 704609.0}, {"date": "2025-06-17", "close": 1.5504, "volume": 671358.0}, {"date": "2025-06-18", "close": 1.5392, "volume": 291504.0}, {"date": "2025-06-20", "close": 1.396, "volume": 549242.0}, {"date": "2025-06-23", "close": 1.3432, "volume": 296856.0}, {"date": "2025-06-24", "close": 1.3072, "volume": 353047.0}, {"date": "2025-06-25", "close": 1.36, "volume": 371059.0}, {"date": "2025-06-26", "close": 1.44, "volume": 383246.0}, {"date": "2025-06-27", "close": 1.3856, "volume": 162543.0}, {"date": "2025-06-30", "close": 1.28, "volume": 274263.0}, {"date": "2025-07-01", "close": 1.3384, "volume": 218108.0}, {"date": "2025-07-02", "close": 1.352, "volume": 2916069.0}, {"date": "2025-07-03", "close": 1.312, "volume": 1313653.0}, {"date": "2025-07-07", "close": 1.3872, "volume": 336100.0}, {"date": "2025-07-08", "close": 1.4664, "volume": 527052.0}, {"date": "2025-07-09", "close": 1.464, "volume": 240804.0}, {"date": "2025-07-10", "close": 1.488, "volume": 215784.0}, {"date": "2025-07-11", "close": 1.4328, "volume": 90765.0}, {"date": "2025-07-14", "close": 1.4264, "volume": 113963.0}, {"date": "2025-07-15", "close": 1.4336, "volume": 87058.0}, {"date": "2025-07-16", "close": 1.4272, "volume": 220164.0}, {"date": "2025-07-17", "close": 1.4176, "volume": 229332.0}, {"date": "2025-07-18", "close": 1.4176, "volume": 145844.0}, {"date": "2025-07-21", "close": 1.4584, "volume": 372051.0}, {"date": "2025-07-22", "close": 1.5192, "volume": 236733.0}, {"date": "2025-07-23", "close": 1.6152, "volume": 489171.0}, {"date": "2025-07-24", "close": 1.516, "volume": 213411.0}, {"date": "2025-07-25", "close": 1.5472, "volume": 143332.0}, {"date": "2025-07-28", "close": 1.4784, "volume": 121917.0}, {"date": "2025-07-29", "close": 1.464, "volume": 101116.0}, {"date": "2025-07-30", "close": 1.36, "volume": 175875.0}, {"date": "2025-07-31", "close": 1.3336, "volume": 188954.0}, {"date": "2025-08-01", "close": 1.2696, "volume": 165200.0}, {"date": "2025-08-04", "close": 1.272, "volume": 103406.0}, {"date": "2025-08-05", "close": 1.296, "volume": 104090.0}, {"date": "2025-08-06", "close": 1.2632, "volume": 107451.0}, {"date": "2025-08-07", "close": 1.2616, "volume": 74320.0}, {"date": "2025-08-08", "close": 1.2624, "volume": 124317.0}, {"date": "2025-08-11", "close": 1.244, "volume": 70791.0}, {"date": "2025-08-12", "close": 1.256, "volume": 75482.0}, {"date": "2025-08-13", "close": 1.2656, "volume": 89044.0}, {"date": "2025-08-14", "close": 1.224, "volume": 169857.0}, {"date": "2025-08-15", "close": 1.192, "volume": 71623.0}, {"date": "2025-08-18", "close": 1.2312, "volume": 93413.0}, {"date": "2025-08-19", "close": 1.2016, "volume": 107386.0}, {"date": "2025-08-20", "close": 1.06, "volume": 278034.0}, {"date": "2025-08-21", "close": 1.0528, "volume": 112423.0}, {"date": "2025-08-22", "close": 1.072, "volume": 107609.0}, {"date": "2025-08-25", "close": 1.1584, "volume": 116734.0}, {"date": "2025-08-26", "close": 1.1448, "volume": 94267.0}, {"date": "2025-08-27", "close": 1.0824, "volume": 84850.0}, {"date": "2025-08-28", "close": 1.128, "volume": 447897.0}, {"date": "2025-08-29", "close": 1.0952, "volume": 182039.0}, {"date": "2025-09-02", "close": 1.2632, "volume": 898071.0}, {"date": "2025-09-03", "close": 1.24, "volume": 739576.0}, {"date": "2025-09-04", "close": 1.192, "volume": 521369.0}, {"date": "2025-09-05", "close": 1.184, "volume": 213127.0}, {"date": "2025-09-08", "close": 1.1912, "volume": 134254.0}, {"date": "2025-09-09", "close": 1.1816, "volume": 123009.0}, {"date": "2025-09-10", "close": 1.1752, "volume": 119045.0}, {"date": "2025-09-11", "close": 1.1688, "volume": 100566.0}, {"date": "2025-09-12", "close": 1.2136, "volume": 130005.0}, {"date": "2025-09-15", "close": 1.216, "volume": 101188.0}, {"date": "2025-09-16", "close": 1.2864, "volume": 263605.0}, {"date": "2025-09-17", "close": 1.2344, "volume": 136319.0}, {"date": "2025-09-18", "close": 1.392, "volume": 1065293.0}, {"date": "2025-09-19", "close": 1.5328, "volume": 659462.0}, {"date": "2025-09-22", "close": 1.344, "volume": 415168.0}, {"date": "2025-09-23", "close": 1.384, "volume": 303558.0}, {"date": "2025-09-24", "close": 1.3992, "volume": 333639.0}, {"date": "2025-09-25", "close": 1.0864, "volume": 725071.0}, {"date": "2025-09-26", "close": 0.9976, "volume": 365322.0}, {"date": "2025-09-29", "close": 0.9432, "volume": 203497.0}, {"date": "2025-09-30", "close": 1.032, "volume": 317737.0}, {"date": "2025-10-01", "close": 1.0552, "volume": 168555.0}, {"date": "2025-10-02", "close": 1.044, "volume": 89076.0}, {"date": "2025-10-03", "close": 1.016, "volume": 233818.0}, {"date": "2025-10-06", "close": 0.956, "volume": 412029.0}, {"date": "2025-10-07", "close": 1.0032, "volume": 263533.0}, {"date": "2025-10-08", "close": 0.931, "volume": 494543.0}, {"date": "2025-10-09", "close": 0.8594, "volume": 383637.0}, {"date": "2025-10-10", "close": 0.8198, "volume": 246142.0}, {"date": "2025-10-13", "close": 0.7719, "volume": 218338.0}, {"date": "2025-10-14", "close": 0.7414, "volume": 261639.0}, {"date": "2025-10-15", "close": 0.74, "volume": 248690.0}, {"date": "2025-10-16", "close": 0.6944, "volume": 97898.0}, {"date": "2025-10-17", "close": 0.638, "volume": 203370.0}, {"date": "2025-10-20", "close": 0.651, "volume": 145395.0}, {"date": "2025-10-21", "close": 0.637, "volume": 62317.0}, {"date": "2025-10-22", "close": 0.6299, "volume": 123174.0}, {"date": "2025-10-23", "close": 0.6318, "volume": 89892.0}, {"date": "2025-10-24", "close": 0.6747, "volume": 114629.0}, {"date": "2025-10-27", "close": 0.649, "volume": 139956.0}, {"date": "2025-10-28", "close": 0.6266, "volume": 164478.0}, {"date": "2025-10-29", "close": 0.5836, "volume": 176988.0}, {"date": "2025-10-30", "close": 0.5588, "volume": 137567.0}, {"date": "2025-10-31", "close": 0.597, "volume": 64957.0}, {"date": "2025-11-03", "close": 0.597, "volume": 102041.0}, {"date": "2025-11-04", "close": 0.5225, "volume": 288941.0}, {"date": "2025-11-05", "close": 0.557, "volume": 70950.0}, {"date": "2025-11-06", "close": 0.5062, "volume": 213776.0}, {"date": "2025-11-07", "close": 0.477, "volume": 161349.0}, {"date": "2025-11-10", "close": 0.475, "volume": 42744.0}, {"date": "2025-11-11", "close": 0.4838, "volume": 52971.0}, {"date": "2025-11-12", "close": 0.466, "volume": 54703.0}, {"date": "2025-11-13", "close": 0.448, "volume": 63510.0}, {"date": "2025-11-14", "close": 0.42, "volume": 36663.0}, {"date": "2025-11-17", "close": 0.4165, "volume": 38747.0}, {"date": "2025-11-18", "close": 0.3907, "volume": 69843.0}, {"date": "2025-11-19", "close": 0.397, "volume": 75107.0}, {"date": "2025-11-20", "close": 0.376, "volume": 61639.0}, {"date": "2025-11-21", "close": 0.365, "volume": 85179.0}, {"date": "2025-11-24", "close": 0.3981, "volume": 340671.0}, {"date": "2025-11-25", "close": 0.406, "volume": 103423.0}, {"date": "2025-11-26", "close": 0.3978, "volume": 24369.0}, {"date": "2025-11-28", "close": 0.41, "volume": 35424.0}, {"date": "2025-12-01", "close": 0.3987, "volume": 121444.0}, {"date": "2025-12-02", "close": 0.4196, "volume": 35476.0}, {"date": "2025-12-03", "close": 0.392, "volume": 150099.0}, {"date": "2025-12-04", "close": 0.4102, "volume": 48470.0}, {"date": "2025-12-05", "close": 0.382, "volume": 279084.0}, {"date": "2025-12-08", "close": 0.3599, "volume": 270841.0}, {"date": "2025-12-09", "close": 0.3599, "volume": 281280.0}, {"date": "2025-12-10", "close": 0.344, "volume": 100655.0}, {"date": "2025-12-11", "close": 0.35, "volume": 127784.0}, {"date": "2025-12-12", "close": 0.34, "volume": 142062.0}, {"date": "2025-12-15", "close": 0.3303, "volume": 118055.0}, {"date": "2025-12-16", "close": 0.3406, "volume": 87190.0}, {"date": "2025-12-17", "close": 0.3017, "volume": 185652.0}, {"date": "2025-12-18", "close": 0.2828, "volume": 217782.0}, {"date": "2025-12-19", "close": 0.2721, "volume": 261246.0}, {"date": "2025-12-22", "close": 0.2577, "volume": 100802.0}, {"date": "2025-12-23", "close": 0.1713, "volume": 73496760.0}, {"date": "2025-12-24", "close": 0.256, "volume": 307511000.0}, {"date": "2025-12-26", "close": 0.315, "volume": 181013700.0}, {"date": "2025-12-29", "close": 0.229, "volume": 10795800.0}, {"date": "2025-12-30", "close": 0.194, "volume": 7116411.0}, {"date": "2025-12-31", "close": 0.2731, "volume": 272113000.0}, {"date": "2026-01-02", "close": 0.3, "volume": 29085760.0}, {"date": "2026-01-05", "close": 0.289, "volume": 6091866.0}, {"date": "2026-01-06", "close": 0.2739, "volume": 2173357.0}, {"date": "2026-01-07", "close": 0.2811, "volume": 4653471.0}, {"date": "2026-01-08", "close": 0.2471, "volume": 3127518.0}, {"date": "2026-01-09", "close": 0.2305, "volume": 1136587.0}, {"date": "2026-01-12", "close": 0.2048, "volume": 1350474.0}, {"date": "2026-01-13", "close": 0.1873, "volume": 1115080.0}, {"date": "2026-01-14", "close": 0.197, "volume": 812599.0}, {"date": "2026-01-15", "close": 0.2029, "volume": 1066846.0}, {"date": "2026-01-16", "close": 0.192, "volume": 766508.0}, {"date": "2026-01-20", "close": 0.1731, "volume": 639342.0}, {"date": "2026-01-21", "close": 0.185, "volume": 476141.0}, {"date": "2026-01-22", "close": 0.196, "volume": 2208392.0}, {"date": "2026-01-23", "close": 0.1943, "volume": 592339.0}, {"date": "2026-01-26", "close": 0.207, "volume": 1196694.0}, {"date": "2026-01-27", "close": 0.2, "volume": 499246.0}, {"date": "2026-01-28", "close": 0.201, "volume": 310492.0}, {"date": "2026-01-29", "close": 0.185, "volume": 705864.0}, {"date": "2026-01-30", "close": 0.1682, "volume": 714417.0}, {"date": "2026-02-02", "close": 0.1691, "volume": 366909.0}, {"date": "2026-02-03", "close": 0.1783, "volume": 540521.0}, {"date": "2026-02-04", "close": 0.1699, "volume": 228940.0}, {"date": "2026-02-05", "close": 0.1555, "volume": 348557.0}, {"date": "2026-02-06", "close": 0.1647, "volume": 274542.0}, {"date": "2026-02-09", "close": 0.1701, "volume": 263436.0}, {"date": "2026-02-10", "close": 0.168, "volume": 257018.0}, {"date": "2026-02-11", "close": 0.1759, "volume": 2797440.0}, {"date": "2026-02-12", "close": 0.1674, "volume": 371321.0}, {"date": "2026-02-13", "close": 0.1769, "volume": 158365.0}, {"date": "2026-02-17", "close": 0.162, "volume": 141974.0}, {"date": "2026-02-18", "close": 0.1728, "volume": 321887.0}, {"date": "2026-02-19", "close": 0.176, "volume": 94279.0}, {"date": "2026-02-20", "close": 0.1768, "volume": 140026.0}, {"date": "2026-02-23", "close": 0.176, "volume": 157326.0}, {"date": "2026-02-24", "close": 0.18, "volume": 338275.0}, {"date": "2026-02-25", "close": 0.181, "volume": 173704.0}, {"date": "2026-02-26", "close": 0.17, "volume": 239562.0}, {"date": "2026-02-27", "close": 0.1702, "volume": 121022.0}, {"date": "2026-03-02", "close": 0.164, "volume": 112261.0}, {"date": "2026-03-03", "close": 0.161, "volume": 345888.0}, {"date": "2026-03-04", "close": 0.164, "volume": 158010.0}, {"date": "2026-03-05", "close": 0.162, "volume": 187134.0}, {"date": "2026-03-06", "close": 0.1546, "volume": 105282.0}, {"date": "2026-03-09", "close": 0.1616, "volume": 229391.0}, {"date": "2026-03-10", "close": 0.1596, "volume": 170995.0}, {"date": "2026-03-11", "close": 0.163, "volume": 89514.0}, {"date": "2026-03-12", "close": 0.156, "volume": 126383.0}, {"date": "2026-03-13", "close": 0.148, "volume": 79021.0}, {"date": "2026-03-16", "close": 0.1573, "volume": 583546.0}, {"date": "2026-03-17", "close": 0.1671, "volume": 260121.0}, {"date": "2026-03-18", "close": 0.162, "volume": 128487.0}, {"date": "2026-03-19", "close": 0.1504, "volume": 279188.0}, {"date": "2026-03-20", "close": 0.1635, "volume": 147424.0}, {"date": "2026-03-23", "close": 0.1596, "volume": 390889.0}, {"date": "2026-03-24", "close": 0.146, "volume": 118717.0}, {"date": "2026-03-25", "close": 0.145, "volume": 248929.0}, {"date": "2026-03-26", "close": 0.146, "volume": 41465.0}, {"date": "2026-03-27", "close": 0.139, "volume": 182746.0}, {"date": "2026-03-30", "close": 0.1452, "volume": 132296.0}, {"date": "2026-03-31", "close": 0.1431, "volume": 179630.0}, {"date": "2026-04-01", "close": 0.142, "volume": 257369.0}, {"date": "2026-04-02", "close": 0.1435, "volume": 101173.0}, {"date": "2026-04-06", "close": 0.1452, "volume": 141232.0}, {"date": "2026-04-07", "close": 0.1726, "volume": 2621034.0}, {"date": "2026-04-08", "close": 0.171, "volume": 766593.0}, {"date": "2026-04-09", "close": 0.1651, "volume": 565246.0}, {"date": "2026-04-10", "close": 0.1568, "volume": 189467.0}, {"date": "2026-04-13", "close": 0.1558, "volume": 223335.0}, {"date": "2026-04-14", "close": 0.162, "volume": 125522.0}, {"date": "2026-04-15", "close": 0.1679, "volume": 305723.0}, {"date": "2026-04-16", "close": 0.1689, "volume": 388449.0}, {"date": "2026-04-17", "close": 0.1693, "volume": 204169.0}, {"date": "2026-04-20", "close": 0.163, "volume": 230082.0}, {"date": "2026-04-21", "close": 0.149, "volume": 456495.0}, {"date": "2026-04-22", "close": 0.149, "volume": 521844.0}, {"date": "2026-04-23", "close": 0.1449, "volume": 450482.0}, {"date": "2026-04-24", "close": 0.1536, "volume": 302421.0}, {"date": "2026-04-27", "close": 0.1547, "volume": 552885.0}, {"date": "2026-04-28", "close": 0.1535, "volume": 163289.0}, {"date": "2026-04-29", "close": 0.1537, "volume": 203494.0}, {"date": "2026-04-30", "close": 0.1599, "volume": 89624.0}, {"date": "2026-05-01", "close": 0.158, "volume": 164045.0}, {"date": "2026-05-04", "close": 0.151, "volume": 156553.0}, {"date": "2026-05-05", "close": 0.1569, "volume": 99141.0}, {"date": "2026-05-06", "close": 0.1484, "volume": 233391.0}, {"date": "2026-05-07", "close": 0.1456, "volume": 317520.0}, {"date": "2026-05-08", "close": 0.1467, "volume": 292049.0}, {"date": "2026-05-11", "close": 0.1527, "volume": 238757.0}, {"date": "2026-05-12", "close": 0.1491, "volume": 194854.0}, {"date": "2026-05-13", "close": 0.1453, "volume": 119426.0}, {"date": "2026-05-14", "close": 0.1451, "volume": 116891.0}, {"date": "2026-05-15", "close": 0.144, "volume": 278919.0}, {"date": "2026-05-18", "close": 0.1633, "volume": 458969.0}, {"date": "2026-05-19", "close": 0.1519, "volume": 68421.0}, {"date": "2026-05-20", "close": 0.1566, "volume": 194648.0}, {"date": "2026-05-21", "close": 0.1629, "volume": 214039.0}, {"date": "2026-05-22", "close": 0.1584, "volume": 177297.0}, {"date": "2026-05-26", "close": 0.15, "volume": 884344.0}, {"date": "2026-05-27", "close": 0.165, "volume": 5804759.0}, {"date": "2026-05-28", "close": 0.167, "volume": 722032.0}, {"date": "2026-05-29", "close": 0.1676, "volume": 319413.0}, {"date": "2026-06-01", "close": 0.1742, "volume": 615801.0}, {"date": "2026-06-02", "close": 0.1689, "volume": 297485.0}, {"date": "2026-06-03", "close": 0.1682, "volume": 239873.0}, {"date": "2026-06-04", "close": 0.1632, "volume": 217191.0}, {"date": "2026-06-05", "close": 0.1576, "volume": 126879.0}, {"date": "2026-06-08", "close": 0.169, "volume": 403034.0}, {"date": "2026-06-09", "close": 0.1672, "volume": 345718.0}, {"date": "2026-06-10", "close": 0.1703, "volume": 103935.0}, {"date": "2026-06-11", "close": 0.1654, "volume": 156554.0}, {"date": "2026-06-12", "close": 0.163, "volume": 197858.0}, {"date": "2026-06-15", "close": 0.1713, "volume": 2525299.0}, {"date": "2026-06-16", "close": 0.165, "volume": 219951.0}, {"date": "2026-06-17", "close": 0.161, "volume": 142088.0}, {"date": "2026-06-18", "close": 0.174, "volume": 808825.0}, {"date": "2026-06-22", "close": 0.167, "volume": 151036.0}, {"date": "2026-06-23", "close": 0.1659, "volume": 148668.0}, {"date": "2026-06-24", "close": 0.159, "volume": 532616.0}, {"date": "2026-06-25", "close": 0.159, "volume": null}, {"date": "2026-06-26", "close": 0.159, "volume": null}, {"date": "2026-06-29", "close": 0.159, "volume": null}, {"date": "2026-06-30", "close": 0.159, "volume": null}, {"date": "2026-07-01", "close": 0.159, "volume": null}, {"date": "2026-07-02", "close": 0.159, "volume": null}, {"date": "2026-07-06", "close": 0.159, "volume": null}, {"date": "2026-07-07", "close": 0.159, "volume": null}, {"date": "2026-07-08", "close": 0.159, "volume": null}, {"date": "2026-07-09", "close": 0.159, "volume": null}, {"date": "2026-07-10", "close": 0.159, "volume": null}, {"date": "2026-07-13", "close": 0.159, "volume": null}, {"date": "2026-07-14", "close": 0.159, "volume": null}, {"date": "2026-07-15", "close": 0.159, "volume": null}, {"date": "2026-07-16", "close": 0.159, "volume": null}, {"date": "2026-07-17", "close": 0.159, "volume": null}, {"date": "2026-07-20", "close": 0.159, "volume": null}, {"date": "2026-07-21", "close": 0.159, "volume": null}, {"date": "2026-07-22", "close": 0.159, "volume": null}, {"date": "2026-07-23", "close": 0.159, "volume": null}, {"date": "2026-07-24", "close": 0.159, "volume": null}, {"date": "2026-07-27", "close": 0.159, "volume": null}, {"date": "2026-07-28", "close": 0.159, "volume": null}, {"date": "2026-07-29", "close": 0.159, "volume": null}, {"date": "2026-07-30", "close": 0.159, "volume": null}, {"date": "2026-07-31", "close": 0.159, "volume": null}, {"date": "2026-08-03", "close": 0.159, "volume": null}, {"date": "2026-08-04", "close": 0.159, "volume": null}, {"date": "2026-08-05", "close": 0.159, "volume": null}, {"date": "2026-08-06", "close": 0.159, "volume": null}, {"date": "2026-08-07", "close": 0.159, "volume": null}, {"date": "2026-08-10", "close": 0.159, "volume": null}, {"date": "2026-08-11", "close": 0.159, "volume": null}, {"date": "2026-08-12", "close": 0.159, "volume": null}, {"date": "2026-08-13", "close": 0.159, "volume": null}, {"date": "2026-08-14", "close": 0.159, "volume": null}], "refreshing": true}