{"ticker": "ORBS", "overview": {"cik": "1892492", "ticker": "ORBS", "name": "Eightco Holdings Inc.", "industry": "Short-Term Business Credit Institutions", "country": "United States", "sic": "6153", "announcements": [{"form": "S-3", "date": "2026-08-27", "title": "Shelf registration", "accession": "0001493152-26-040277", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002087493-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036637", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036618", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036277", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034717", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033459", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032609", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031671", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029211", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028612", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028226", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027206", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025547", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024742", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023890", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002084744-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022618", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002902", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021420", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020932", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 77267815.518, "sell_n": 0, "sell_sum": 0, "net": 77267815.518, "insiders": 2, "first_date": "2026-03-12", "last_date": "2026-08-28"}, "metrics": {"ticker": "ORBS", "has_prices": true, "as_of": "2026-09-22", "last": 1.17, "prev_close": 1.05, "change": 0.11999999999999988, "change_pct": 0.11428571428571417, "session_volume": 25859880.0, "vwap_5": 1.026153167794187, "vwap_20": 0.9571437094931233, "vwap_60": 0.7798192302579676, "vwap_250": 1.2801214763768776, "high_52w": 4.455, "low_52w": 0.5773, "avg_volume_20": 14260094.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-040748", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Kevin J. O'Donnell", "who_key": "O'Donnell Kevin J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40385.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The corner office is buying \u2014 $40K of ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226040748/0001493152-26-040748-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "13DG-0002087493-26-000015", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "CoinFund Management LLC", "who_key": "CoinFund Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CoinFund Management LLC raises a passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2087493/0002087493-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001493152-26-028612", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Kevin J. O'Donnell", "who_key": "O'Donnell Kevin J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 183960.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Chief exec picks up $184K of ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226028612/0001493152-26-028612-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "13DG-0001172661-26-002377", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.28% passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002377-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002084744-26-000006", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "CF Series DAT A LP", "who_key": "CF Series DAT A LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CF Series DAT A LP moves to a 2% passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2084744/0002084744-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000919574-26-002902", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT raises a passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1389507/0000919574-26-002902-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002090482-26-000001", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Eightco Holdings Inc.", "who_key": "Eightco Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Eightco Holdings Inc. adjusts its stake in ORBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/0002090482-26-000001-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001493152-26-010258", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Thomas Jong Lee", "who_key": "Lee Thomas Jong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226010258/0001493152-26-010258-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001493152-26-010284", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Brett Earl James Vroman", "who_key": "Vroman Brett Earl James", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226010284/0001493152-26-010284-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001493152-26-010312", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Louis Foreman", "who_key": "Foreman Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226010312/0001493152-26-010312-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001493152-26-010329", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Kevin J. O'Donnell", "who_key": "O'Donnell Kevin J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226010329/0001493152-26-010329-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001493152-26-010424", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Frank D. Jennings", "who_key": "Jennings Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226010424/0001493152-26-010424-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001493152-26-011243", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Bitmine Immersion Technologies, Inc.", "who_key": "BITMINE IMMERSION TECHNOLOGIES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 77043470.518, "score": 86.1, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Big holder adds $77M of ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226011243/0001493152-26-011243-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001493152-25-029880", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Nicola Paul Caiano", "who_key": "Caiano Nicola Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315225029880/0001493152-25-029880-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}, {"id": "0001493152-25-029881", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Kevin J. O'Donnell", "who_key": "O'Donnell Kevin J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315225029881/0001493152-25-029881-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}, {"id": "0001493152-25-029883", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Brett Earl James Vroman", "who_key": "Vroman Brett Earl James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315225029883/0001493152-25-029883-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}, {"id": "0001493152-26-000277", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Frank D. Jennings", "who_key": "Jennings Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226000277/0001493152-26-000277-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}, {"id": "0001493152-26-000412", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Louis Foreman", "who_key": "Foreman Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ORBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226000412/0001493152-26-000412-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}], "recent_buys": [{"id": "0001493152-26-040748", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Kevin J. O'Donnell", "who_key": "O'Donnell Kevin J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40385.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The corner office is buying \u2014 $40K of ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226040748/0001493152-26-040748-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0001493152-26-028612", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Kevin J. O'Donnell", "who_key": "O'Donnell Kevin J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 183960.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Chief exec picks up $184K of ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226028612/0001493152-26-028612-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001493152-26-011243", "src": "INSIDERS", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Bitmine Immersion Technologies, Inc.", "who_key": "BITMINE IMMERSION TECHNOLOGIES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 77043470.518, "score": 86.1, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Big holder adds $77M of ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226011243/0001493152-26-011243-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}], "institutional": [{"id": "13DG-0002087493-26-000015", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "CoinFund Management LLC", "who_key": "CoinFund Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CoinFund Management LLC raises a passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2087493/0002087493-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-002377", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.28% passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002377-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002084744-26-000006", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "CF Series DAT A LP", "who_key": "CF Series DAT A LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CF Series DAT A LP moves to a 2% passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2084744/0002084744-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000919574-26-002902", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT raises a passive stake in ORBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1389507/0000919574-26-002902-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002090482-26-000001", "src": "13DG", "ticker": "ORBS", "cik": "1892492", "company": "Eightco Holdings Inc.", "company_raw": "Eightco Holdings Inc.", "who": "Eightco Holdings Inc.", "who_key": "Eightco Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Eightco Holdings Inc. adjusts its stake in ORBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/0002090482-26-000001-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "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": "Eightco Holdings Inc. - Common Stock", "new_value": "Eightco Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001892492", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001892492", "applied": 1, "detected_at": "2026-10-26T18:52:38.157691"}]}, "key_people": [{"who": "Bitmine Immersion Technologies, Inc.", "who_key": "BITMINE IMMERSION TECHNOLOGIES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 77043470.518, "sold": 0, "net": 77043470.518, "trades": 1, "top_score": 86.1, "lean": "buying", "history": [{"action": "BUY", "amount": 77043470.518, "date": "2026-03-12", "score": 86.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226011243/0001493152-26-011243-index.htm"}], "latest": {"action": "BUY", "amount": 77043470.518, "date": "2026-03-12", "score": 86.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226011243/0001493152-26-011243-index.htm"}}, {"who": "Kevin J. O'Donnell", "who_key": "O'Donnell Kevin J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 224345.0, "sold": 0, "net": 224345.0, "trades": 2, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 40385.0, "date": "2026-08-28", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226040748/0001493152-26-040748-index.htm"}, {"action": "BUY", "amount": 183960.0, "date": "2026-06-11", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226028612/0001493152-26-028612-index.htm"}], "latest": {"action": "BUY", "amount": 40385.0, "date": "2026-08-28", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892492/000149315226040748/0001493152-26-040748-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 40385.0}], "announcements": [{"form": "S-3", "date": "2026-08-27", "title": "Shelf registration", "accession": "0001493152-26-040277", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002087493-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036637", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036618", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036277", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034717", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033459", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032609", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031671", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029211", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028612", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028226", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027206", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025547", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024742", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023890", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002084744-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022618", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002902", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021420", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020932", "price_sensitive": true}], "performance": {"ticker": "ORBS", "has_prices": true, "summary": {"n": 3, "avg": 0.3547969619836275, "win_rate": 1.0, "best": 0.454681089145841, "worst": 0.2952507472600464, "as_of": "2026-09-22"}, "buys": [{"who": "O'Donnell Kevin J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 40385.0, "date": "2026-08-28", "score": 45.0, "ref_price": 0.8043, "return": 0.454681089145841}, {"who": "O'Donnell Kevin J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 183960.0, "date": "2026-06-11", "score": 55.1, "ref_price": 0.8901, "return": 0.3144590495449949}, {"who": "BITMINE IMMERSION TECHNOLOGIES, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77043470.518, "date": "2026-03-12", "score": 86.1, "ref_price": 0.9033, "return": 0.2952507472600464}]}, "price_series": [{"date": "2022-05-18", "close": 3801.025, "volume": 22.0}, {"date": "2022-05-19", "close": 3437.5, "volume": 9.0}, {"date": "2022-05-20", "close": 3437.5, "volume": null}, {"date": "2022-05-23", "close": 3437.5, "volume": null}, {"date": "2022-05-24", "close": 3437.5, "volume": null}, {"date": "2022-05-25", "close": 3437.5, "volume": null}, {"date": "2022-05-26", "close": 3437.5, "volume": null}, {"date": "2022-05-27", "close": 3437.5, "volume": null}, {"date": "2022-05-31", "close": 2150.0, "volume": 3.0}, {"date": "2022-06-01", "close": 2115.0, "volume": 2.0}, {"date": "2022-06-02", "close": 1972.5, "volume": 3.0}, {"date": "2022-06-03", "close": 2020.0, "volume": 2.0}, {"date": "2022-06-06", "close": 2027.5, "volume": 1.0}, {"date": "2022-06-07", "close": 2027.5, "volume": null}, {"date": "2022-06-08", "close": 2027.5, "volume": null}, {"date": "2022-06-09", "close": 2175.0, "volume": 3.0}, {"date": "2022-06-10", "close": 2175.0, "volume": null}, {"date": "2022-06-13", "close": 1925.0, "volume": 1.0}, {"date": "2022-06-14", "close": 1925.0, "volume": null}, {"date": "2022-06-15", "close": 1925.0, "volume": null}, {"date": "2022-06-16", "close": 1925.0, "volume": null}, {"date": "2022-06-17", "close": 1707.5, "volume": 4.0}, {"date": "2022-06-21", "close": 1707.5, "volume": null}, {"date": "2022-06-22", "close": 1707.5, "volume": null}, {"date": "2022-06-23", "close": 1707.5, "volume": null}, {"date": "2022-06-24", "close": 1707.5, "volume": null}, {"date": "2022-06-27", "close": 1548.75, "volume": 5.0}, {"date": "2022-06-28", "close": 1537.5, "volume": 7.0}, {"date": "2022-06-29", "close": 1574.975, "volume": 6.0}, {"date": "2022-06-30", "close": 507.5, "volume": 12397.0}, {"date": "2022-07-01", "close": 347.5, "volume": 10682.0}, {"date": "2022-07-05", "close": 310.0, "volume": 6917.0}, {"date": "2022-07-06", "close": 302.5, "volume": 22553.0}, {"date": "2022-07-07", "close": 332.5, "volume": 69520.0}, {"date": "2022-07-08", "close": 320.0, "volume": 11449.0}, {"date": "2022-07-11", "close": 285.0, "volume": 6375.0}, {"date": "2022-07-12", "close": 262.5, "volume": 6007.0}, {"date": "2022-07-13", "close": 243.75, "volume": 5618.0}, {"date": "2022-07-14", "close": 228.7, "volume": 4714.0}, {"date": "2022-07-15", "close": 231.0, "volume": 3911.0}, {"date": "2022-07-18", "close": 244.975, "volume": 9326.0}, {"date": "2022-07-19", "close": 292.5, "volume": 12599.0}, {"date": "2022-07-20", "close": 275.0, "volume": 11718.0}, {"date": "2022-07-21", "close": 272.5, "volume": 6312.0}, {"date": "2022-07-22", "close": 255.0, "volume": 4411.0}, {"date": "2022-07-25", "close": 255.0, "volume": 4990.0}, {"date": "2022-07-26", "close": 220.95, "volume": 6545.0}, {"date": "2022-07-27", "close": 317.5, "volume": 231318.0}, {"date": "2022-07-28", "close": 337.5, "volume": 139976.0}, {"date": "2022-07-29", "close": 277.5, "volume": 34747.0}, {"date": "2022-08-01", "close": 270.0, "volume": 22838.0}, {"date": "2022-08-02", "close": 282.5, "volume": 50321.0}, {"date": "2022-08-03", "close": 275.0, "volume": 18153.0}, {"date": "2022-08-04", "close": 277.5, "volume": 17144.0}, {"date": "2022-08-05", "close": 267.5, "volume": 9198.0}, {"date": "2022-08-08", "close": 272.5, "volume": 10231.0}, {"date": "2022-08-09", "close": 262.5, "volume": 7512.0}, {"date": "2022-08-10", "close": 277.5, "volume": 9074.0}, {"date": "2022-08-11", "close": 280.0, "volume": 11470.0}, {"date": "2022-08-12", "close": 297.5, "volume": 8943.0}, {"date": "2022-08-15", "close": 270.0, "volume": 8394.0}, {"date": "2022-08-16", "close": 280.0, "volume": 36738.0}, {"date": "2022-08-17", "close": 272.5, "volume": 22904.0}, {"date": "2022-08-18", "close": 277.5, "volume": 11731.0}, {"date": "2022-08-19", "close": 255.0, "volume": 13876.0}, {"date": "2022-08-22", "close": 243.0, "volume": 6579.0}, {"date": "2022-08-23", "close": 221.275, "volume": 9739.0}, {"date": "2022-08-24", "close": 225.65, "volume": 3783.0}, {"date": "2022-08-25", "close": 223.725, "volume": 3521.0}, {"date": "2022-08-26", "close": 216.425, "volume": 3951.0}, {"date": "2022-08-29", "close": 216.7, "volume": 3966.0}, {"date": "2022-08-30", "close": 197.075, "volume": 5096.0}, {"date": "2022-08-31", "close": 196.75, "volume": 1528.0}, {"date": "2022-09-01", "close": 191.7, "volume": 2959.0}, {"date": "2022-09-02", "close": 193.825, "volume": 2810.0}, {"date": "2022-09-06", "close": 196.25, "volume": 1439.0}, {"date": "2022-09-07", "close": 194.275, "volume": 1217.0}, {"date": "2022-09-08", "close": 189.1, "volume": 1326.0}, {"date": "2022-09-09", "close": 197.05, "volume": 1967.0}, {"date": "2022-09-12", "close": 203.175, "volume": 4229.0}, {"date": "2022-09-13", "close": 193.7, "volume": 2129.0}, {"date": "2022-09-14", "close": 198.425, "volume": 1997.0}, {"date": "2022-09-15", "close": 203.875, "volume": 20922.0}, {"date": "2022-09-16", "close": 185.0, "volume": 4314.0}, {"date": "2022-09-19", "close": 167.575, "volume": 3805.0}, {"date": "2022-09-20", "close": 175.0, "volume": 2482.0}, {"date": "2022-09-21", "close": 172.5, "volume": 2665.0}, {"date": "2022-09-22", "close": 173.3, "volume": 2257.0}, {"date": "2022-09-23", "close": 172.85, "volume": 2720.0}, {"date": "2022-09-26", "close": 167.5, "volume": 1592.0}, {"date": "2022-09-27", "close": 170.125, "volume": 1091.0}, {"date": "2022-09-28", "close": 172.55, "volume": 1261.0}, {"date": "2022-09-29", "close": 170.925, "volume": 1089.0}, {"date": "2022-09-30", "close": 173.175, "volume": 1485.0}, {"date": "2022-10-03", "close": 176.6, "volume": 1130.0}, {"date": "2022-10-04", "close": 179.2, "volume": 1285.0}, {"date": "2022-10-05", "close": 182.575, "volume": 984.0}, {"date": "2022-10-06", "close": 187.75, "volume": 1253.0}, {"date": "2022-10-07", "close": 182.05, "volume": 1106.0}, {"date": "2022-10-10", "close": 184.05, "volume": 1557.0}, {"date": "2022-10-11", "close": 182.5, "volume": 601.0}, {"date": "2022-10-12", "close": 180.175, "volume": 749.0}, {"date": "2022-10-13", "close": 185.025, "volume": 744.0}, {"date": "2022-10-14", "close": 188.05, "volume": 1334.0}, {"date": "2022-10-17", "close": 195.35, "volume": 1352.0}, {"date": "2022-10-18", "close": 182.975, "volume": 2120.0}, {"date": "2022-10-19", "close": 177.5, "volume": 892.0}, {"date": "2022-10-20", "close": 176.325, "volume": 706.0}, {"date": "2022-10-21", "close": 169.625, "volume": 1427.0}, {"date": "2022-10-24", "close": 158.75, "volume": 1267.0}, {"date": "2022-10-25", "close": 164.075, "volume": 1714.0}, {"date": "2022-10-26", "close": 156.125, "volume": 1468.0}, {"date": "2022-10-27", "close": 144.3, "volume": 2519.0}, {"date": "2022-10-28", "close": 142.75, "volume": 2436.0}, {"date": "2022-10-31", "close": 135.675, "volume": 853.0}, {"date": "2022-11-01", "close": 136.55, "volume": 1421.0}, {"date": "2022-11-02", "close": 130.275, "volume": 1073.0}, {"date": "2022-11-03", "close": 116.85, "volume": 2621.0}, {"date": "2022-11-04", "close": 114.9, "volume": 951.0}, {"date": "2022-11-07", "close": 112.0, "volume": 1430.0}, {"date": "2022-11-08", "close": 109.375, "volume": 828.0}, {"date": "2022-11-09", "close": 96.05, "volume": 1544.0}, {"date": "2022-11-10", "close": 106.75, "volume": 1124.0}, {"date": "2022-11-11", "close": 113.125, "volume": 955.0}, {"date": "2022-11-14", "close": 111.0, "volume": 672.0}, {"date": "2022-11-15", "close": 112.5, "volume": 763.0}, {"date": "2022-11-16", "close": 107.5, "volume": 497.0}, {"date": "2022-11-17", "close": 103.0, "volume": 619.0}, {"date": "2022-11-18", "close": 100.8, "volume": 518.0}, {"date": "2022-11-21", "close": 93.85, "volume": 884.0}, {"date": "2022-11-22", "close": 93.725, "volume": 2220.0}, {"date": "2022-11-23", "close": 89.0, "volume": 1112.0}, {"date": "2022-11-25", "close": 83.55, "volume": 806.0}, {"date": "2022-11-28", "close": 75.75, "volume": 2143.0}, {"date": "2022-11-29", "close": 72.525, "volume": 2215.0}, {"date": "2022-11-30", "close": 73.75, "volume": 949.0}, {"date": "2022-12-01", "close": 74.825, "volume": 949.0}, {"date": "2022-12-02", "close": 74.975, "volume": 950.0}, {"date": "2022-12-05", "close": 72.5, "volume": 549.0}, {"date": "2022-12-06", "close": 66.125, "volume": 1622.0}, {"date": "2022-12-07", "close": 64.525, "volume": 978.0}, {"date": "2022-12-08", "close": 64.325, "volume": 1609.0}, {"date": "2022-12-09", "close": 66.475, "volume": 572.0}, {"date": "2022-12-12", "close": 70.6, "volume": 1804.0}, {"date": "2022-12-13", "close": 67.45, "volume": 914.0}, {"date": "2022-12-14", "close": 67.95, "volume": 1338.0}, {"date": "2022-12-15", "close": 65.3, "volume": 4064.0}, {"date": "2022-12-16", "close": 75.0, "volume": 3143.0}, {"date": "2022-12-19", "close": 72.075, "volume": 1473.0}, {"date": "2022-12-20", "close": 72.0, "volume": 1577.0}, {"date": "2022-12-21", "close": 66.625, "volume": 880.0}, {"date": "2022-12-22", "close": 60.825, "volume": 1591.0}, {"date": "2022-12-23", "close": 59.1, "volume": 517.0}, {"date": "2022-12-27", "close": 55.225, "volume": 1142.0}, {"date": "2022-12-28", "close": 47.875, "volume": 2426.0}, {"date": "2022-12-29", "close": 47.95, "volume": 3484.0}, {"date": "2022-12-30", "close": 47.925, "volume": 1723.0}, {"date": "2023-01-03", "close": 48.25, "volume": 1402.0}, {"date": "2023-01-04", "close": 87.5, "volume": 280529.0}, {"date": "2023-01-05", "close": 73.5, "volume": 19819.0}, {"date": "2023-01-06", "close": 81.1, "volume": 39433.0}, {"date": "2023-01-09", "close": 80.7, "volume": 14432.0}, {"date": "2023-01-10", "close": 80.225, "volume": 6345.0}, {"date": "2023-01-11", "close": 75.0, "volume": 7302.0}, {"date": "2023-01-12", "close": 76.4, "volume": 17978.0}, {"date": "2023-01-13", "close": 74.0, "volume": 19956.0}, {"date": "2023-01-17", "close": 75.0, "volume": 12896.0}, {"date": "2023-01-18", "close": 66.475, "volume": 11617.0}, {"date": "2023-01-19", "close": 65.0, "volume": 6666.0}, {"date": "2023-01-20", "close": 69.95, "volume": 18552.0}, {"date": "2023-01-23", "close": 69.825, "volume": 69942.0}, {"date": "2023-01-24", "close": 64.225, "volume": 33715.0}, {"date": "2023-01-25", "close": 60.275, "volume": 21452.0}, {"date": "2023-01-26", "close": 57.0, "volume": 451704.0}, {"date": "2023-01-27", "close": 51.775, "volume": 89911.0}, {"date": "2023-01-30", "close": 50.8, "volume": 44699.0}, {"date": "2023-01-31", "close": 53.875, "volume": 30234.0}, {"date": "2023-02-01", "close": 52.1, "volume": 19390.0}, {"date": "2023-02-02", "close": 54.225, "volume": 33795.0}, {"date": "2023-02-03", "close": 50.95, "volume": 29329.0}, {"date": "2023-02-06", "close": 52.075, "volume": 19808.0}, {"date": "2023-02-07", "close": 50.4, "volume": 17755.0}, {"date": "2023-02-08", "close": 48.5, "volume": 14305.0}, {"date": "2023-02-09", "close": 48.65, "volume": 129803.0}, {"date": "2023-02-10", "close": 44.8, "volume": 31068.0}, {"date": "2023-02-13", "close": 47.525, "volume": 24773.0}, {"date": "2023-02-14", "close": 47.475, "volume": 9456.0}, {"date": "2023-02-15", "close": 47.975, "volume": 17747.0}, {"date": "2023-02-16", "close": 46.0, "volume": 19571.0}, {"date": "2023-02-17", "close": 43.25, "volume": 19522.0}, {"date": "2023-02-21", "close": 41.525, "volume": 17076.0}, {"date": "2023-02-22", "close": 45.35, "volume": 21534.0}, {"date": "2023-02-23", "close": 45.325, "volume": 9962.0}, {"date": "2023-02-24", "close": 42.25, "volume": 8973.0}, {"date": "2023-02-27", "close": 42.875, "volume": 5089.0}, {"date": "2023-02-28", "close": 42.85, "volume": 4369.0}, {"date": "2023-03-01", "close": 43.9, "volume": 6790.0}, {"date": "2023-03-02", "close": 45.0, "volume": 6861.0}, {"date": "2023-03-03", "close": 45.025, "volume": 5387.0}, {"date": "2023-03-06", "close": 44.1, "volume": 5313.0}, {"date": "2023-03-07", "close": 42.45, "volume": 9866.0}, {"date": "2023-03-08", "close": 40.3, "volume": 7299.0}, {"date": "2023-03-09", "close": 39.4, "volume": 7709.0}, {"date": "2023-03-10", "close": 36.25, "volume": 9441.0}, {"date": "2023-03-13", "close": 36.8, "volume": 7353.0}, {"date": "2023-03-14", "close": 35.075, "volume": 7540.0}, {"date": "2023-03-15", "close": 31.225, "volume": 11386.0}, {"date": "2023-03-16", "close": 26.75, "volume": 34877.0}, {"date": "2023-03-17", "close": 24.5, "volume": 30223.0}, {"date": "2023-03-20", "close": 24.675, "volume": 8857.0}, {"date": "2023-03-21", "close": 27.375, "volume": 38757.0}, {"date": "2023-03-22", "close": 24.6, "volume": 14340.0}, {"date": "2023-03-23", "close": 24.175, "volume": 21932.0}, {"date": "2023-03-24", "close": 22.525, "volume": 30381.0}, {"date": "2023-03-27", "close": 22.3, "volume": 15849.0}, {"date": "2023-03-28", "close": 20.575, "volume": 14460.0}, {"date": "2023-03-29", "close": 21.725, "volume": 15406.0}, {"date": "2023-03-30", "close": 21.1, "volume": 36279.0}, {"date": "2023-03-31", "close": 20.8, "volume": 30112.0}, {"date": "2023-04-03", "close": 14.275, "volume": 40000.0}, {"date": "2023-04-04", "close": 11.6, "volume": 196810.0}, {"date": "2023-04-05", "close": 9.25, "volume": 50176.0}, {"date": "2023-04-06", "close": 11.8, "volume": 2805246.0}, {"date": "2023-04-10", "close": 11.8, "volume": 170232.0}, {"date": "2023-04-11", "close": 11.5, "volume": 130863.0}, {"date": "2023-04-12", "close": 11.45, "volume": 32584.0}, {"date": "2023-04-13", "close": 12.45, "volume": 45009.0}, {"date": "2023-04-14", "close": 15.55, "volume": 601969.0}, {"date": "2023-04-17", "close": 14.75, "volume": 83408.0}, {"date": "2023-04-18", "close": 13.25, "volume": 55630.0}, {"date": "2023-04-19", "close": 13.8, "volume": 43309.0}, {"date": "2023-04-20", "close": 14.95, "volume": 81867.0}, {"date": "2023-04-21", "close": 12.85, "volume": 44287.0}, {"date": "2023-04-24", "close": 12.25, "volume": 30772.0}, {"date": "2023-04-25", "close": 11.3, "volume": 21172.0}, {"date": "2023-04-26", "close": 11.05, "volume": 20255.0}, {"date": "2023-04-27", "close": 10.25, "volume": 28737.0}, {"date": "2023-04-28", "close": 9.55, "volume": 30944.0}, {"date": "2023-05-01", "close": 10.5, "volume": 22649.0}, {"date": "2023-05-02", "close": 13.6, "volume": 171913.0}, {"date": "2023-05-03", "close": 11.3, "volume": 43322.0}, {"date": "2023-05-04", "close": 11.0, "volume": 17142.0}, {"date": "2023-05-05", "close": 11.3, "volume": 23301.0}, {"date": "2023-05-08", "close": 11.35, "volume": 10101.0}, {"date": "2023-05-09", "close": 10.6, "volume": 17976.0}, {"date": "2023-05-10", "close": 10.35, "volume": 16788.0}, {"date": "2023-05-11", "close": 10.15, "volume": 11439.0}, {"date": "2023-05-12", "close": 10.0, "volume": 11373.0}, {"date": "2023-05-15", "close": 10.05, "volume": 7593.0}, {"date": "2023-05-16", "close": 10.0, "volume": 5152.0}, {"date": "2023-05-17", "close": 10.0, "volume": 1258505.0}, {"date": "2023-05-18", "close": 9.5, "volume": 70253.0}, {"date": "2023-05-19", "close": 9.2, "volume": 33715.0}, {"date": "2023-05-22", "close": 9.75, "volume": 44143.0}, {"date": "2023-05-23", "close": 9.45, "volume": 17956.0}, {"date": "2023-05-24", "close": 9.2, "volume": 8639.0}, {"date": "2023-05-25", "close": 9.4, "volume": 203759.0}, {"date": "2023-05-26", "close": 9.5, "volume": 17308.0}, {"date": "2023-05-30", "close": 9.5, "volume": 15787.0}, {"date": "2023-05-31", "close": 8.9, "volume": 11519.0}, {"date": "2023-06-01", "close": 8.95, "volume": 9206.0}, {"date": "2023-06-02", "close": 9.1, "volume": 14429.0}, {"date": "2023-06-05", "close": 9.05, "volume": 14243.0}, {"date": "2023-06-06", "close": 9.1, "volume": 30425.0}, {"date": "2023-06-07", "close": 9.05, "volume": 8673.0}, {"date": "2023-06-08", "close": 9.25, "volume": 11583.0}, {"date": "2023-06-09", "close": 9.25, "volume": 16147.0}, {"date": "2023-06-12", "close": 9.8, "volume": 103552.0}, {"date": "2023-06-13", "close": 8.55, "volume": 62764.0}, {"date": "2023-06-14", "close": 8.85, "volume": 27090.0}, {"date": "2023-06-15", "close": 8.6, "volume": 12164.0}, {"date": "2023-06-16", "close": 8.65, "volume": 12105.0}, {"date": "2023-06-20", "close": 8.8, "volume": 15548.0}, {"date": "2023-06-21", "close": 9.25, "volume": 977156.0}, {"date": "2023-06-22", "close": 8.25, "volume": 61374.0}, {"date": "2023-06-23", "close": 7.7, "volume": 56015.0}, {"date": "2023-06-26", "close": 7.45, "volume": 18773.0}, {"date": "2023-06-27", "close": 7.35, "volume": 17039.0}, {"date": "2023-06-28", "close": 7.25, "volume": 11864.0}, {"date": "2023-06-29", "close": 7.15, "volume": 10995.0}, {"date": "2023-06-30", "close": 7.05, "volume": 25588.0}, {"date": "2023-07-03", "close": 7.15, "volume": 19272.0}, {"date": "2023-07-05", "close": 6.95, "volume": 32238.0}, {"date": "2023-07-06", "close": 6.65, "volume": 10063.0}, {"date": "2023-07-07", "close": 6.8, "volume": 20848.0}, {"date": "2023-07-10", "close": 7.1, "volume": 34956.0}, {"date": "2023-07-11", "close": 6.95, "volume": 15709.0}, {"date": "2023-07-12", "close": 7.45, "volume": 129594.0}, {"date": "2023-07-13", "close": 8.1, "volume": 150707.0}, {"date": "2023-07-14", "close": 7.55, "volume": 32490.0}, {"date": "2023-07-17", "close": 8.0, "volume": 32402.0}, {"date": "2023-07-18", "close": 7.9, "volume": 6908.0}, {"date": "2023-07-19", "close": 7.55, "volume": 11234.0}, {"date": "2023-07-20", "close": 7.55, "volume": 14787.0}, {"date": "2023-07-21", "close": 7.5, "volume": 11021.0}, {"date": "2023-07-24", "close": 8.35, "volume": 143408.0}, {"date": "2023-07-25", "close": 7.6, "volume": 33185.0}, {"date": "2023-07-26", "close": 7.75, "volume": 12600.0}, {"date": "2023-07-27", "close": 7.7, "volume": 25255.0}, {"date": "2023-07-28", "close": 7.25, "volume": 37709.0}, {"date": "2023-07-31", "close": 7.0, "volume": 34491.0}, {"date": "2023-08-01", "close": 7.1, "volume": 7582.0}, {"date": "2023-08-02", "close": 7.0, "volume": 8672.0}, {"date": "2023-08-03", "close": 6.85, "volume": 6270.0}, {"date": "2023-08-04", "close": 6.75, "volume": 8059.0}, {"date": "2023-08-07", "close": 6.45, "volume": 8763.0}, {"date": "2023-08-08", "close": 6.35, "volume": 13017.0}, {"date": "2023-08-09", "close": 6.3, "volume": 3887.0}, {"date": "2023-08-10", "close": 6.1, "volume": 7602.0}, {"date": "2023-08-11", "close": 5.35, "volume": 21942.0}, {"date": "2023-08-14", "close": 5.4, "volume": 5630.0}, {"date": "2023-08-15", "close": 5.3, "volume": 5251.0}, {"date": "2023-08-16", "close": 4.495, "volume": 5105564.0}, {"date": "2023-08-17", "close": 3.7, "volume": 187259.0}, {"date": "2023-08-18", "close": 3.604, "volume": 84434.0}, {"date": "2023-08-21", "close": 3.525, "volume": 26226.0}, {"date": "2023-08-22", "close": 3.5225, "volume": 22025.0}, {"date": "2023-08-23", "close": 3.555, "volume": 48621.0}, {"date": "2023-08-24", "close": 3.3, "volume": 29818.0}, {"date": "2023-08-25", "close": 3.2, "volume": 16138.0}, {"date": "2023-08-28", "close": 3.345, "volume": 19594.0}, {"date": "2023-08-29", "close": 3.3975, "volume": 40817.0}, {"date": "2023-08-30", "close": 3.255, "volume": 14599.0}, {"date": "2023-08-31", "close": 3.2495, "volume": 11392.0}, {"date": "2023-09-01", "close": 3.21, "volume": 7368.0}, {"date": "2023-09-05", "close": 3.1265, "volume": 11980.0}, {"date": "2023-09-06", "close": 3.35, "volume": 105990.0}, {"date": "2023-09-07", "close": 3.996, "volume": 240598.0}, {"date": "2023-09-08", "close": 3.39, "volume": 56641.0}, {"date": "2023-09-11", "close": 4.6, "volume": 441998.0}, {"date": "2023-09-12", "close": 3.6495, "volume": 134751.0}, {"date": "2023-09-13", "close": 3.495, "volume": 38633.0}, {"date": "2023-09-14", "close": 3.505, "volume": 32494.0}, {"date": "2023-09-15", "close": 3.3645, "volume": 36723.0}, {"date": "2023-09-18", "close": 3.1825, "volume": 11352.0}, {"date": "2023-09-19", "close": 3.151, "volume": 12872.0}, {"date": "2023-09-20", "close": 3.1615, "volume": 10161.0}, {"date": "2023-09-21", "close": 3.16, "volume": 13950.0}, {"date": "2023-09-22", "close": 3.05, "volume": 21479.0}, {"date": "2023-09-25", "close": 3.005, "volume": 4293.0}, {"date": "2023-09-26", "close": 3.045, "volume": 8958.0}, {"date": "2023-09-27", "close": 2.9, "volume": 10815.0}, {"date": "2023-09-28", "close": 2.955, "volume": 15303.0}, {"date": "2023-09-29", "close": 2.815, "volume": 10866.0}, {"date": "2023-10-02", "close": 2.6745, "volume": 13882.0}, {"date": "2023-10-03", "close": 2.6485, "volume": 11062.0}, {"date": "2023-10-04", "close": 2.551, "volume": 13877.0}, {"date": "2023-10-05", "close": 2.425, "volume": 16346.0}, {"date": "2023-10-06", "close": 2.4255, "volume": 10452.0}, {"date": "2023-10-09", "close": 2.35, "volume": 8877.0}, {"date": "2023-10-10", "close": 2.386, "volume": 14858.0}, {"date": "2023-10-11", "close": 2.255, "volume": 15680.0}, {"date": "2023-10-12", "close": 2.335, "volume": 11413.0}, {"date": "2023-10-13", "close": 3.0995, "volume": 137034.0}, {"date": "2023-10-16", "close": 2.9495, "volume": 15282.0}, {"date": "2023-10-17", "close": 2.4925, "volume": 29997.0}, {"date": "2023-10-18", "close": 2.8195, "volume": 12001.0}, {"date": "2023-10-19", "close": 2.558, "volume": 14568.0}, {"date": "2023-10-20", "close": 2.5, "volume": 8528.0}, {"date": "2023-10-23", "close": 2.6365, "volume": 11638.0}, {"date": "2023-10-24", "close": 2.5605, "volume": 119948.0}, {"date": "2023-10-25", "close": 2.247, "volume": 36455.0}, {"date": "2023-10-26", "close": 2.393, "volume": 29035.0}, {"date": "2023-10-27", "close": 2.3375, "volume": 5347.0}, {"date": "2023-10-30", "close": 2.35, "volume": 14357.0}, {"date": "2023-10-31", "close": 2.4285, "volume": 8249.0}, {"date": "2023-11-01", "close": 2.495, "volume": 4669.0}, {"date": "2023-11-02", "close": 2.65, "volume": 15717.0}, {"date": "2023-11-03", "close": 2.645, "volume": 5682.0}, {"date": "2023-11-06", "close": 2.75, "volume": 14555.0}, {"date": "2023-11-07", "close": 2.7885, "volume": 3978.0}, {"date": "2023-11-08", "close": 2.844, "volume": 10569.0}, {"date": "2023-11-09", "close": 2.681, "volume": 7584.0}, {"date": "2023-11-10", "close": 2.5995, "volume": 6052.0}, {"date": "2023-11-13", "close": 2.65, "volume": 3835.0}, {"date": "2023-11-14", "close": 2.5255, "volume": 10906.0}, {"date": "2023-11-15", "close": 2.725, "volume": 10824.0}, {"date": "2023-11-16", "close": 2.699, "volume": 5411.0}, {"date": "2023-11-17", "close": 2.945, "volume": 16538.0}, {"date": "2023-11-20", "close": 2.9, "volume": 13496.0}, {"date": "2023-11-21", "close": 2.9, "volume": 5551.0}, {"date": "2023-11-22", "close": 3.075, "volume": 17075.0}, {"date": "2023-11-24", "close": 3.097, "volume": 3696.0}, {"date": "2023-11-27", "close": 3.235, "volume": 37950.0}, {"date": "2023-11-28", "close": 3.391, "volume": 24149.0}, {"date": "2023-11-29", "close": 3.6, "volume": 18171.0}, {"date": "2023-11-30", "close": 3.1, "volume": 28857.0}, {"date": "2023-12-01", "close": 3.05, "volume": 8053.0}, {"date": "2023-12-04", "close": 3.1995, "volume": 19542.0}, {"date": "2023-12-05", "close": 3.25, "volume": 7079.0}, {"date": "2023-12-06", "close": 3.248, "volume": 6942.0}, {"date": "2023-12-07", "close": 3.1655, "volume": 2575.0}, {"date": "2023-12-08", "close": 3.1015, "volume": 6510.0}, {"date": "2023-12-11", "close": 3.2045, "volume": 5848.0}, {"date": "2023-12-12", "close": 3.15, "volume": 4049.0}, {"date": "2023-12-13", "close": 2.9205, "volume": 9810.0}, {"date": "2023-12-14", "close": 2.915, "volume": 8647.0}, {"date": "2023-12-15", "close": 2.85, "volume": 12019.0}, {"date": "2023-12-18", "close": 2.7, "volume": 14639.0}, {"date": "2023-12-19", "close": 2.4495, "volume": 18630.0}, {"date": "2023-12-20", "close": 2.487, "volume": 6367.0}, {"date": "2023-12-21", "close": 2.4526, "volume": 10134.0}, {"date": "2023-12-22", "close": 2.407, "volume": 11193.0}, {"date": "2023-12-26", "close": 2.4125, "volume": 12651.0}, {"date": "2023-12-27", "close": 2.7505, "volume": 45535.0}, {"date": "2023-12-28", "close": 2.845, "volume": 19356.0}, {"date": "2023-12-29", "close": 2.57, "volume": 11818.0}, {"date": "2024-01-02", "close": 2.504, "volume": 9710.0}, {"date": "2024-01-03", "close": 2.6245, "volume": 4668.0}, {"date": "2024-01-04", "close": 2.5995, "volume": 5538.0}, {"date": "2024-01-05", "close": 2.5075, "volume": 7448.0}, {"date": "2024-01-08", "close": 2.63, "volume": 22511.0}, {"date": "2024-01-09", "close": 2.45, "volume": 9902.0}, {"date": "2024-01-10", "close": 2.35, "volume": 64985.0}, {"date": "2024-01-11", "close": 2.8, "volume": 576654.0}, {"date": "2024-01-12", "close": 2.6675, "volume": 58244.0}, {"date": "2024-01-16", "close": 2.418, "volume": 20187.0}, {"date": "2024-01-17", "close": 2.27, "volume": 27465.0}, {"date": "2024-01-18", "close": 2.3495, "volume": 11959.0}, {"date": "2024-01-19", "close": 2.255, "volume": 39456.0}, {"date": "2024-01-22", "close": 3.25, "volume": 1631775.0}, {"date": "2024-01-23", "close": 3.355, "volume": 230086.0}, {"date": "2024-01-24", "close": 3.3175, "volume": 58496.0}, {"date": "2024-01-25", "close": 3.3475, "volume": 22116.0}, {"date": "2024-01-26", "close": 3.1, "volume": 36672.0}, {"date": "2024-01-29", "close": 3.1745, "volume": 22020.0}, {"date": "2024-01-30", "close": 3.0505, "volume": 10239.0}, {"date": "2024-01-31", "close": 3.1055, "volume": 6711.0}, {"date": "2024-02-01", "close": 2.9445, "volume": 30072.0}, {"date": "2024-02-02", "close": 2.9, "volume": 5167.0}, {"date": "2024-02-05", "close": 2.85, "volume": 16109.0}, {"date": "2024-02-06", "close": 2.8005, "volume": 8679.0}, {"date": "2024-02-07", "close": 2.7695, "volume": 6119.0}, {"date": "2024-02-08", "close": 2.811, "volume": 10471.0}, {"date": "2024-02-09", "close": 3.1, "volume": 55699.0}, {"date": "2024-02-12", "close": 3.3, "volume": 36843.0}, {"date": "2024-02-13", "close": 3.2625, "volume": 10190.0}, {"date": "2024-02-14", "close": 3.345, "volume": 24441.0}, {"date": "2024-02-15", "close": 3.546, "volume": 73081.0}, {"date": "2024-02-16", "close": 3.6075, "volume": 63304.0}, {"date": "2024-02-20", "close": 3.4145, "volume": 15943.0}, {"date": "2024-02-21", "close": 3.606, "volume": 17472.0}, {"date": "2024-02-22", "close": 3.4505, "volume": 18137.0}, {"date": "2024-02-23", "close": 3.075, "volume": 32342.0}, {"date": "2024-02-26", "close": 3.125, "volume": 57280.0}, {"date": "2024-02-27", "close": 3.237, "volume": 33507.0}, {"date": "2024-02-28", "close": 3.3485, "volume": 24861.0}, {"date": "2024-02-29", "close": 3.2, "volume": 11964.0}, {"date": "2024-03-01", "close": 3.25, "volume": 22874.0}, {"date": "2024-03-04", "close": 3.2495, "volume": 26973.0}, {"date": "2024-03-05", "close": 3.157, "volume": 27251.0}, {"date": "2024-03-06", "close": 3.2, "volume": 8654.0}, {"date": "2024-03-07", "close": 3.248, "volume": 19516.0}, {"date": "2024-03-08", "close": 3.798, "volume": 257381.0}, {"date": "2024-03-11", "close": 3.655, "volume": 76417.0}, {"date": "2024-03-12", "close": 3.636, "volume": 28414.0}, {"date": "2024-03-13", "close": 3.528, "volume": 66837.0}, {"date": "2024-03-14", "close": 3.316, "volume": 10548.0}, {"date": "2024-03-15", "close": 4.05, "volume": 92380.0}, {"date": "2024-03-18", "close": 4.15, "volume": 66456.0}, {"date": "2024-03-19", "close": 3.901, "volume": 18790.0}, {"date": "2024-03-20", "close": 3.655, "volume": 32807.0}, {"date": "2024-03-21", "close": 3.845, "volume": 10198.0}, {"date": "2024-03-22", "close": 3.65, "volume": 18996.0}, {"date": "2024-03-25", "close": 3.8875, "volume": 18342.0}, {"date": "2024-03-26", "close": 3.9, "volume": 14062.0}, {"date": "2024-03-27", "close": 3.95, "volume": 15272.0}, {"date": "2024-03-28", "close": 3.96, "volume": 31578.0}, {"date": "2024-04-01", "close": 3.925, "volume": 10068.0}, {"date": "2024-04-02", "close": 3.995, "volume": 29333.0}, {"date": "2024-04-03", "close": 4.112, "volume": 19128.0}, {"date": "2024-04-04", "close": 4.2995, "volume": 35210.0}, {"date": "2024-04-05", "close": 4.176, "volume": 11856.0}, {"date": "2024-04-08", "close": 4.1, "volume": 13136.0}, {"date": "2024-04-09", "close": 3.8875, "volume": 14400.0}, {"date": "2024-04-10", "close": 3.95, "volume": 12381.0}, {"date": "2024-04-11", "close": 3.9255, "volume": 7635.0}, {"date": "2024-04-12", "close": 3.85, "volume": 15692.0}, {"date": "2024-04-15", "close": 3.5502, "volume": 37148.0}, {"date": "2024-04-16", "close": 3.73, "volume": 26371.0}, {"date": "2024-04-17", "close": 3.375, "volume": 71963.0}, {"date": "2024-04-18", "close": 3.236, "volume": 22951.0}, {"date": "2024-04-19", "close": 3.0575, "volume": 18430.0}, {"date": "2024-04-22", "close": 3.0725, "volume": 12873.0}, {"date": "2024-04-23", "close": 3.105, "volume": 15792.0}, {"date": "2024-04-24", "close": 3.049, "volume": 9255.0}, {"date": "2024-04-25", "close": 2.87, "volume": 16553.0}, {"date": "2024-04-26", "close": 2.905, "volume": 48960.0}, {"date": "2024-04-29", "close": 2.85, "volume": 20581.0}, {"date": "2024-04-30", "close": 2.6935, "volume": 20032.0}, {"date": "2024-05-01", "close": 2.7915, "volume": 16998.0}, {"date": "2024-05-02", "close": 2.851, "volume": 26500.0}, {"date": "2024-05-03", "close": 2.822, "volume": 4549.0}, {"date": "2024-05-06", "close": 2.805, "volume": 8302.0}, {"date": "2024-05-07", "close": 2.755, "volume": 9557.0}, {"date": "2024-05-08", "close": 2.8715, "volume": 3596.0}, {"date": "2024-05-09", "close": 3.0145, "volume": 18790.0}, {"date": "2024-05-10", "close": 3.224, "volume": 24482.0}, {"date": "2024-05-13", "close": 3.389, "volume": 12678.0}, {"date": "2024-05-14", "close": 3.3115, "volume": 13286.0}, {"date": "2024-05-15", "close": 3.2615, "volume": 4699.0}, {"date": "2024-05-16", "close": 3.349, "volume": 21123.0}, {"date": "2024-05-17", "close": 3.4055, "volume": 20168.0}, {"date": "2024-05-20", "close": 3.381, "volume": 4639.0}, {"date": "2024-05-21", "close": 3.3995, "volume": 2249.0}, {"date": "2024-05-22", "close": 3.341, "volume": 11092.0}, {"date": "2024-05-23", "close": 3.349, "volume": 7601.0}, {"date": "2024-05-24", "close": 3.3445, "volume": 5203.0}, {"date": "2024-05-28", "close": 3.056, "volume": 23696.0}, {"date": "2024-05-29", "close": 3.0605, "volume": 14411.0}, {"date": "2024-05-30", "close": 2.865, "volume": 28660.0}, {"date": "2024-05-31", "close": 2.9445, "volume": 30628.0}, {"date": "2024-06-03", "close": 2.99, "volume": 6596.0}, {"date": "2024-06-04", "close": 2.914, "volume": 9422.0}, {"date": "2024-06-05", "close": 2.83, "volume": 19321.0}, {"date": "2024-06-06", "close": 2.8, "volume": 7586.0}, {"date": "2024-06-07", "close": 2.8495, "volume": 68751.0}, {"date": "2024-06-10", "close": 2.695, "volume": 15061.0}, {"date": "2024-06-11", "close": 2.5995, "volume": 12981.0}, {"date": "2024-06-12", "close": 2.6265, "volume": 4817.0}, {"date": "2024-06-13", "close": 2.5965, "volume": 37979.0}, {"date": "2024-06-14", "close": 2.4495, "volume": 69885.0}, {"date": "2024-06-17", "close": 2.4975, "volume": 29518.0}, {"date": "2024-06-18", "close": 2.2, "volume": 43690.0}, {"date": "2024-06-20", "close": 2.5695, "volume": 41466.0}, {"date": "2024-06-21", "close": 2.635, "volume": 22811.0}, {"date": "2024-06-24", "close": 2.598, "volume": 11233.0}, {"date": "2024-06-25", "close": 2.45, "volume": 40993.0}, {"date": "2024-06-26", "close": 2.4275, "volume": 5100.0}, {"date": "2024-06-27", "close": 2.3495, "volume": 30281.0}, {"date": "2024-06-28", "close": 2.291, "volume": 4952.0}, {"date": "2024-07-01", "close": 2.2465, "volume": 23036.0}, {"date": "2024-07-02", "close": 2.2975, "volume": 8779.0}, {"date": "2024-07-03", "close": 2.3495, "volume": 8028.0}, {"date": "2024-07-05", "close": 2.376, "volume": 22762.0}, {"date": "2024-07-08", "close": 2.3985, "volume": 12589.0}, {"date": "2024-07-09", "close": 2.275, "volume": 11821.0}, {"date": "2024-07-10", "close": 2.2995, "volume": 15123.0}, {"date": "2024-07-11", "close": 2.334, "volume": 13397.0}, {"date": "2024-07-12", "close": 2.5595, "volume": 96143.0}, {"date": "2024-07-15", "close": 2.605, "volume": 28880.0}, {"date": "2024-07-16", "close": 2.635, "volume": 235623.0}, {"date": "2024-07-17", "close": 2.3745, "volume": 48109.0}, {"date": "2024-07-18", "close": 2.2995, "volume": 34193.0}, {"date": "2024-07-19", "close": 2.3575, "volume": 18978.0}, {"date": "2024-07-22", "close": 2.59, "volume": 80199.0}, {"date": "2024-07-23", "close": 2.055, "volume": 1111804.0}, {"date": "2024-07-24", "close": 1.87, "volume": 108622.0}, {"date": "2024-07-25", "close": 1.885, "volume": 32677.0}, {"date": "2024-07-26", "close": 1.9305, "volume": 40353.0}, {"date": "2024-07-29", "close": 1.8825, "volume": 18429.0}, {"date": "2024-07-30", "close": 1.7865, "volume": 19970.0}, {"date": "2024-07-31", "close": 1.6375, "volume": 59767.0}, {"date": "2024-08-01", "close": 1.658, "volume": 32830.0}, {"date": "2024-08-02", "close": 1.432, "volume": 80353.0}, {"date": "2024-08-05", "close": 1.37, "volume": 64481.0}, {"date": "2024-08-06", "close": 1.356, "volume": 32241.0}, {"date": "2024-08-07", "close": 1.33, "volume": 32222.0}, {"date": "2024-08-08", "close": 1.26, "volume": 24731.0}, {"date": "2024-08-09", "close": 1.32, "volume": 21380.0}, {"date": "2024-08-12", "close": 1.39, "volume": 19527.0}, {"date": "2024-08-13", "close": 1.3745, "volume": 17917.0}, {"date": "2024-08-14", "close": 1.333, "volume": 19790.0}, {"date": "2024-08-15", "close": 1.3875, "volume": 29226.0}, {"date": "2024-08-16", "close": 1.6301, "volume": 275679.0}, {"date": "2024-08-19", "close": 1.76, "volume": 176543.0}, {"date": "2024-08-20", "close": 1.8, "volume": 67719.0}, {"date": "2024-08-21", "close": 1.75, "volume": 30993.0}, {"date": "2024-08-22", "close": 1.8199, "volume": 43421.0}, {"date": "2024-08-23", "close": 1.798, "volume": 28916.0}, {"date": "2024-08-26", "close": 1.9399, "volume": 24700.0}, {"date": "2024-08-27", "close": 1.9, "volume": 12727.0}, {"date": "2024-08-28", "close": 1.845, "volume": 10985.0}, {"date": "2024-08-29", "close": 1.82, "volume": 10473.0}, {"date": "2024-08-30", "close": 1.8, "volume": 14021.0}, {"date": "2024-09-03", "close": 1.73, "volume": 49555.0}, {"date": "2024-09-04", "close": 1.7, "volume": 11894.0}, {"date": "2024-09-05", "close": 1.55, "volume": 38485.0}, {"date": "2024-09-06", "close": 1.42, "volume": 38525.0}, {"date": "2024-09-09", "close": 1.47, "volume": 46428.0}, {"date": "2024-09-10", "close": 1.3899, "volume": 13801.0}, {"date": "2024-09-11", "close": 1.37, "volume": 12645.0}, {"date": "2024-09-12", "close": 1.52, "volume": 48796.0}, {"date": "2024-09-13", "close": 1.64, "volume": 60655.0}, {"date": "2024-09-16", "close": 1.64, "volume": 43564.0}, {"date": "2024-09-17", "close": 1.79, "volume": 82614.0}, {"date": "2024-09-18", "close": 2.1, "volume": 173099.0}, {"date": "2024-09-19", "close": 2.1901, "volume": 64769.0}, {"date": "2024-09-20", "close": 2.55, "volume": 296441.0}, {"date": "2024-09-23", "close": 3.2, "volume": 2218633.0}, {"date": "2024-09-24", "close": 2.49, "volume": 1428785.0}, {"date": "2024-09-25", "close": 3.63, "volume": 100600700.0}, {"date": "2024-09-26", "close": 2.94, "volume": 1625693.0}, {"date": "2024-09-27", "close": 2.73, "volume": 760573.0}, {"date": "2024-09-30", "close": 2.39, "volume": 462219.0}, {"date": "2024-10-01", "close": 2.24, "volume": 434807.0}, {"date": "2024-10-02", "close": 2.24, "volume": 143631.0}, {"date": "2024-10-03", "close": 2.29, "volume": 117544.0}, {"date": "2024-10-04", "close": 2.23, "volume": 104102.0}, {"date": "2024-10-07", "close": 2.17, "volume": 147350.0}, {"date": "2024-10-08", "close": 2.09, "volume": 405278.0}, {"date": "2024-10-09", "close": 1.89, "volume": 173314.0}, {"date": "2024-10-10", "close": 1.87, "volume": 77006.0}, {"date": "2024-10-11", "close": 1.97, "volume": 29822.0}, {"date": "2024-10-14", "close": 2.06, "volume": 70806.0}, {"date": "2024-10-15", "close": 2.4, "volume": 235014.0}, {"date": "2024-10-16", "close": 2.42, "volume": 105696.0}, {"date": "2024-10-17", "close": 2.48, "volume": 77945.0}, {"date": "2024-10-18", "close": 2.49, "volume": 62832.0}, {"date": "2024-10-21", "close": 2.28, "volume": 51162.0}, {"date": "2024-10-22", "close": 2.1, "volume": 83803.0}, {"date": "2024-10-23", "close": 2.01, "volume": 73743.0}, {"date": "2024-10-24", "close": 2.03, "volume": 59680.0}, {"date": "2024-10-25", "close": 1.94, "volume": 37596.0}, {"date": "2024-10-28", "close": 2.15, "volume": 49665.0}, {"date": "2024-10-29", "close": 2.06, "volume": 34358.0}, {"date": "2024-10-30", "close": 2.02, "volume": 16639.0}, {"date": "2024-10-31", "close": 1.98, "volume": 16633.0}, {"date": "2024-11-01", "close": 1.98, "volume": 17128.0}, {"date": "2024-11-04", "close": 1.99, "volume": 32884.0}, {"date": "2024-11-05", "close": 2.02, "volume": 24504.0}, {"date": "2024-11-06", "close": 2.01, "volume": 35893.0}, {"date": "2024-11-07", "close": 1.93, "volume": 22946.0}, {"date": "2024-11-08", "close": 1.93, "volume": 105758.0}, {"date": "2024-11-11", "close": 1.95, "volume": 17121.0}, {"date": "2024-11-12", "close": 1.91, "volume": 15930.0}, {"date": "2024-11-13", "close": 2.02, "volume": 228223.0}, {"date": "2024-11-14", "close": 1.92, "volume": 93866.0}, {"date": "2024-11-15", "close": 1.82, "volume": 46626.0}, {"date": "2024-11-18", "close": 1.7, "volume": 42328.0}, {"date": "2024-11-19", "close": 1.54, "volume": 40886.0}, {"date": "2024-11-20", "close": 1.75, "volume": 56112.0}, {"date": "2024-11-21", "close": 1.62, "volume": 37453.0}, {"date": "2024-11-22", "close": 1.76, "volume": 46328.0}, {"date": "2024-11-25", "close": 1.85, "volume": 29034.0}, {"date": "2024-11-26", "close": 1.8, "volume": 13579.0}, {"date": "2024-11-27", "close": 1.89, "volume": 39241.0}, {"date": "2024-11-29", "close": 1.88, "volume": 10290.0}, {"date": "2024-12-02", "close": 1.89, "volume": 46851.0}, {"date": "2024-12-03", "close": 1.82, "volume": 14599.0}, {"date": "2024-12-04", "close": 1.78, "volume": 11736.0}, {"date": "2024-12-05", "close": 1.83, "volume": 17121.0}, {"date": "2024-12-06", "close": 1.8, "volume": 14682.0}, {"date": "2024-12-09", "close": 1.78, "volume": 84125.0}, {"date": "2024-12-10", "close": 1.7, "volume": 12830.0}, {"date": "2024-12-11", "close": 1.7, "volume": 19221.0}, {"date": "2024-12-12", "close": 1.59, "volume": 22226.0}, {"date": "2024-12-13", "close": 1.59, "volume": 27791.0}, {"date": "2024-12-16", "close": 1.58, "volume": 28671.0}, {"date": "2024-12-17", "close": 1.58, "volume": 13550.0}, {"date": "2024-12-18", "close": 1.44, "volume": 68861.0}, {"date": "2024-12-19", "close": 1.465, "volume": 14225.0}, {"date": "2024-12-20", "close": 1.49, "volume": 372144.0}, {"date": "2024-12-23", "close": 1.51, "volume": 14715.0}, {"date": "2024-12-24", "close": 1.51, "volume": 9566.0}, {"date": "2024-12-26", "close": 1.55, "volume": 17826.0}, {"date": "2024-12-27", "close": 1.6, "volume": 73346.0}, {"date": "2024-12-30", "close": 2.58, "volume": 28881220.0}, {"date": "2024-12-31", "close": 2.19, "volume": 782910.0}, {"date": "2025-01-02", "close": 2.0, "volume": 242724.0}, {"date": "2025-01-03", "close": 1.97, "volume": 197102.0}, {"date": "2025-01-06", "close": 2.04, "volume": 107798.0}, {"date": "2025-01-07", "close": 1.91, "volume": 67739.0}, {"date": "2025-01-08", "close": 1.8, "volume": 106405.0}, {"date": "2025-01-10", "close": 1.69, "volume": 57845.0}, {"date": "2025-01-13", "close": 1.65, "volume": 45218.0}, {"date": "2025-01-14", "close": 1.6, "volume": 26827.0}, {"date": "2025-01-15", "close": 1.65, "volume": 47068.0}, {"date": "2025-01-16", "close": 1.65, "volume": 13218.0}, {"date": "2025-01-17", "close": 1.74, "volume": 35070.0}, {"date": "2025-01-21", "close": 1.7, "volume": 36411.0}, {"date": "2025-01-22", "close": 1.69, "volume": 40148.0}, {"date": "2025-01-23", "close": 1.65, "volume": 17269.0}, {"date": "2025-01-24", "close": 1.67, "volume": 20946.0}, {"date": "2025-01-27", "close": 1.6, "volume": 22817.0}, {"date": "2025-01-28", "close": 1.55, "volume": 28328.0}, {"date": "2025-01-29", "close": 1.53, "volume": 29645.0}, {"date": "2025-01-30", "close": 1.57, "volume": 18252.0}, {"date": "2025-01-31", "close": 1.552, "volume": 22538.0}, {"date": "2025-02-03", "close": 1.672, "volume": 114955.0}, {"date": "2025-02-04", "close": 1.65, "volume": 28488.0}, {"date": "2025-02-05", "close": 1.52, "volume": 42606.0}, {"date": "2025-02-06", "close": 1.5394, "volume": 71175.0}, {"date": "2025-02-07", "close": 1.55, "volume": 15782.0}, {"date": "2025-02-10", "close": 1.57, "volume": 37049.0}, {"date": "2025-02-11", "close": 1.62, "volume": 45685.0}, {"date": "2025-02-12", "close": 1.95, "volume": 125000.0}, {"date": "2025-02-13", "close": 1.9, "volume": 37969.0}, {"date": "2025-02-14", "close": 1.889, "volume": 37125.0}, {"date": "2025-02-18", "close": 1.87, "volume": 7236.0}, {"date": "2025-02-19", "close": 1.8, "volume": 12787.0}, {"date": "2025-02-20", "close": 1.68, "volume": 12131.0}, {"date": "2025-02-21", "close": 1.72, "volume": 13649.0}, {"date": "2025-02-24", "close": 1.62, "volume": 28894.0}, {"date": "2025-02-25", "close": 1.54, "volume": 56265.0}, {"date": "2025-02-26", "close": 1.37, "volume": 78587.0}, {"date": "2025-02-27", "close": 1.42, "volume": 12946.0}, {"date": "2025-02-28", "close": 1.41, "volume": 13012.0}, {"date": "2025-03-03", "close": 1.36, "volume": 31895.0}, {"date": "2025-03-04", "close": 1.3263, "volume": 12864.0}, {"date": "2025-03-05", "close": 1.42, "volume": 8162.0}, {"date": "2025-03-06", "close": 1.48, "volume": 69266.0}, {"date": "2025-03-07", "close": 1.08, "volume": 336989.0}, {"date": "2025-03-10", "close": 1.1, "volume": 35880.0}, {"date": "2025-03-11", "close": 1.14, "volume": 20931.0}, {"date": "2025-03-12", "close": 1.11, "volume": 15713.0}, {"date": "2025-03-13", "close": 1.08, "volume": 6055.0}, {"date": "2025-03-14", "close": 1.13, "volume": 15026.0}, {"date": "2025-03-17", "close": 1.12, "volume": 7798.0}, {"date": "2025-03-18", "close": 1.065, "volume": 20569.0}, {"date": "2025-03-19", "close": 1.07, "volume": 6904.0}, {"date": "2025-03-20", "close": 1.08, "volume": 15329.0}, {"date": "2025-03-21", "close": 1.13, "volume": 16946.0}, {"date": "2025-03-24", "close": 1.2, "volume": 37657.0}, {"date": "2025-03-25", "close": 1.23, "volume": 10252.0}, {"date": "2025-03-26", "close": 1.31, "volume": 10649.0}, {"date": "2025-03-27", "close": 1.2, "volume": 10462.0}, {"date": "2025-03-28", "close": 1.1, "volume": 14657.0}, {"date": "2025-03-31", "close": 1.07, "volume": 8653.0}, {"date": "2025-04-01", "close": 1.13, "volume": 9660.0}, {"date": "2025-04-02", "close": 1.16, "volume": 5340.0}, {"date": "2025-04-03", "close": 1.13, "volume": 15195.0}, {"date": "2025-04-04", "close": 1.0645, "volume": 7857.0}, {"date": "2025-04-07", "close": 1.025, "volume": 13110.0}, {"date": "2025-04-08", "close": 1.03, "volume": 198839.0}, {"date": "2025-04-09", "close": 1.04, "volume": 108622.0}, {"date": "2025-04-10", "close": 1.0599, "volume": 42338.0}, {"date": "2025-04-11", "close": 1.0382, "volume": 22653.0}, {"date": "2025-04-14", "close": 1.02, "volume": 10984.0}, {"date": "2025-04-15", "close": 1.07, "volume": 24363.0}, {"date": "2025-04-16", "close": 1.0806, "volume": 13227.0}, {"date": "2025-04-17", "close": 1.08, "volume": 2185.0}, {"date": "2025-04-21", "close": 1.0599, "volume": 29801.0}, {"date": "2025-04-22", "close": 1.04, "volume": 7963.0}, {"date": "2025-04-23", "close": 1.0887, "volume": 8298.0}, {"date": "2025-04-24", "close": 1.13, "volume": 18547.0}, {"date": "2025-04-25", "close": 1.16, "volume": 5101.0}, {"date": "2025-04-28", "close": 1.15, "volume": 6550.0}, {"date": "2025-04-29", "close": 1.31, "volume": 371224.0}, {"date": "2025-04-30", "close": 1.34, "volume": 2112681.0}, {"date": "2025-05-01", "close": 1.45, "volume": 272249.0}, {"date": "2025-05-02", "close": 1.37, "volume": 56492.0}, {"date": "2025-05-05", "close": 1.3801, "volume": 57544.0}, {"date": "2025-05-06", "close": 1.34, "volume": 35583.0}, {"date": "2025-05-07", "close": 1.28, "volume": 26907.0}, {"date": "2025-05-08", "close": 1.355, "volume": 88127.0}, {"date": "2025-05-09", "close": 1.3286, "volume": 21443.0}, {"date": "2025-05-12", "close": 1.43, "volume": 185281.0}, {"date": "2025-05-13", "close": 1.45, "volume": 122365.0}, {"date": "2025-05-14", "close": 1.41, "volume": 103954.0}, {"date": "2025-05-15", "close": 1.415, "volume": 19309.0}, {"date": "2025-05-16", "close": 1.39, "volume": 35759.0}, {"date": "2025-05-19", "close": 1.345, "volume": 13506.0}, {"date": "2025-05-20", "close": 1.37, "volume": 10825.0}, {"date": "2025-05-21", "close": 1.34, "volume": 10353.0}, {"date": "2025-05-22", "close": 1.27, "volume": 32567.0}, {"date": "2025-05-23", "close": 1.24, "volume": 7262.0}, {"date": "2025-05-27", "close": 1.32, "volume": 43581.0}, {"date": "2025-05-28", "close": 1.31, "volume": 20930.0}, {"date": "2025-05-29", "close": 1.315, "volume": 16582.0}, {"date": "2025-05-30", "close": 1.3046, "volume": 17710.0}, {"date": "2025-06-02", "close": 1.355, "volume": 7839.0}, {"date": "2025-06-03", "close": 1.3501, "volume": 12233.0}, {"date": "2025-06-04", "close": 1.36, "volume": 24395.0}, {"date": "2025-06-05", "close": 1.3282, "volume": 8414.0}, {"date": "2025-06-06", "close": 1.35, "volume": 14844.0}, {"date": "2025-06-09", "close": 1.3629, "volume": 12669.0}, {"date": "2025-06-10", "close": 1.34, "volume": 23981.0}, {"date": "2025-06-11", "close": 1.31, "volume": 18188.0}, {"date": "2025-06-12", "close": 1.26, "volume": 26105.0}, {"date": "2025-06-13", "close": 1.1582, "volume": 25597.0}, {"date": "2025-06-16", "close": 1.23, "volume": 13689.0}, {"date": "2025-06-17", "close": 1.16, "volume": 3890.0}, {"date": "2025-06-18", "close": 1.17, "volume": 8199.0}, {"date": "2025-06-20", "close": 1.11, "volume": 15880.0}, {"date": "2025-06-23", "close": 1.07, "volume": 27707.0}, {"date": "2025-06-24", "close": 1.12, "volume": 5674.0}, {"date": "2025-06-25", "close": 1.17, "volume": 4761.0}, {"date": "2025-06-26", "close": 1.21, "volume": 5235.0}, {"date": "2025-06-27", "close": 1.2, "volume": 6478.0}, {"date": "2025-06-30", "close": 1.24, "volume": 8270.0}, {"date": "2025-07-01", "close": 1.215, "volume": 6639.0}, {"date": "2025-07-02", "close": 1.21, "volume": 16359.0}, {"date": "2025-07-03", "close": 1.18, "volume": 7108.0}, {"date": "2025-07-07", "close": 1.17, "volume": 3617.0}, {"date": "2025-07-08", "close": 1.21, "volume": 11242.0}, {"date": "2025-07-09", "close": 1.22, "volume": 5969.0}, {"date": "2025-07-10", "close": 1.2, "volume": 4529.0}, {"date": "2025-07-11", "close": 1.24, "volume": 42785.0}, {"date": "2025-07-14", "close": 1.45, "volume": 166111.0}, {"date": "2025-07-15", "close": 1.43, "volume": 90772.0}, {"date": "2025-07-16", "close": 1.27, "volume": 148041.0}, {"date": "2025-07-17", "close": 1.36, "volume": 37087.0}, {"date": "2025-07-18", "close": 1.32, "volume": 12111.0}, {"date": "2025-07-21", "close": 1.38, "volume": 309403.0}, {"date": "2025-07-22", "close": 1.27, "volume": 87170.0}, {"date": "2025-07-23", "close": 1.54, "volume": 107631.0}, {"date": "2025-07-24", "close": 1.43, "volume": 7686855.0}, {"date": "2025-07-25", "close": 2.46, "volume": 57539110.0}, {"date": "2025-07-28", "close": 1.82, "volume": 1429421.0}, {"date": "2025-07-29", "close": 1.52, "volume": 347382.0}, {"date": "2025-07-30", "close": 1.57, "volume": 268992.0}, {"date": "2025-07-31", "close": 1.45, "volume": 114309.0}, {"date": "2025-08-01", "close": 1.58, "volume": 218717.0}, {"date": "2025-08-04", "close": 1.49, "volume": 70404.0}, {"date": "2025-08-05", "close": 1.45, "volume": 178552.0}, {"date": "2025-08-06", "close": 1.47, "volume": 80708.0}, {"date": "2025-08-07", "close": 1.48, "volume": 28662.0}, {"date": "2025-08-08", "close": 1.48, "volume": 31419.0}, {"date": "2025-08-11", "close": 1.47, "volume": 35172.0}, {"date": "2025-08-12", "close": 1.52, "volume": 26493.0}, {"date": "2025-08-13", "close": 1.59, "volume": 81347.0}, {"date": "2025-08-14", "close": 1.61, "volume": 25658.0}, {"date": "2025-08-15", "close": 1.57, "volume": 31594.0}, {"date": "2025-08-18", "close": 1.54, "volume": 37758.0}, {"date": "2025-08-19", "close": 1.51, "volume": 23284.0}, {"date": "2025-08-20", "close": 1.42, "volume": 69176.0}, {"date": "2025-08-21", "close": 1.38, "volume": 34323.0}, {"date": "2025-08-22", "close": 1.52, "volume": 37553.0}, {"date": "2025-08-25", "close": 1.55, "volume": 17070.0}, {"date": "2025-08-26", "close": 1.505, "volume": 13996.0}, {"date": "2025-08-27", "close": 1.49, "volume": 19060.0}, {"date": "2025-08-28", "close": 1.57, "volume": 36814.0}, {"date": "2025-08-29", "close": 1.51, "volume": 11061.0}, {"date": "2025-09-02", "close": 1.46, "volume": 44821.0}, {"date": "2025-09-03", "close": 1.5, "volume": 34532.0}, {"date": "2025-09-04", "close": 1.45, "volume": 26122.0}, {"date": "2025-09-05", "close": 1.45, "volume": 13627.0}, {"date": "2025-09-08", "close": 45.08, "volume": 204842400.0}, {"date": "2025-09-09", "close": 40.17, "volume": 19337280.0}, {"date": "2025-09-10", "close": 24.11, "volume": 6874882.0}, {"date": "2025-09-11", "close": 14.5, "volume": 4020986.0}, {"date": "2025-09-12", "close": 15.62, "volume": 7857380.0}, {"date": "2025-09-15", "close": 12.02, "volume": 3889465.0}, {"date": "2025-09-16", "close": 11.4, "volume": 3872904.0}, {"date": "2025-09-17", "close": 10.86, "volume": 2772584.0}, {"date": "2025-09-18", "close": 12.55, "volume": 15602620.0}, {"date": "2025-09-19", "close": 12.79, "volume": 4041218.0}, {"date": "2025-09-22", "close": 12.01, "volume": 2025297.0}, {"date": "2025-09-23", "close": 13.05, "volume": 2536059.0}, {"date": "2025-09-24", "close": 13.19, "volume": 2818105.0}, {"date": "2025-09-25", "close": 12.13, "volume": 1454255.0}, {"date": "2025-09-26", "close": 11.49, "volume": 1239154.0}, {"date": "2025-09-29", "close": 11.22, "volume": 1379650.0}, {"date": "2025-09-30", "close": 9.15, "volume": 3605817.0}, {"date": "2025-10-01", "close": 8.1, "volume": 3405312.0}, {"date": "2025-10-02", "close": 8.45, "volume": 4347213.0}, {"date": "2025-10-03", "close": 8.24, "volume": 2101804.0}, {"date": "2025-10-06", "close": 11.07, "volume": 7979786.0}, {"date": "2025-10-07", "close": 11.31, "volume": 8749489.0}, {"date": "2025-10-08", "close": 10.27, "volume": 8093409.0}, {"date": "2025-10-09", "close": 8.44, "volume": 11022950.0}, {"date": "2025-10-10", "close": 9.84, "volume": 15741190.0}, {"date": "2025-10-13", "close": 10.08, "volume": 3138834.0}, {"date": "2025-10-14", "close": 9.85, "volume": 1752199.0}, {"date": "2025-10-15", "close": 9.43, "volume": 2339273.0}, {"date": "2025-10-16", "close": 8.53, "volume": 3619053.0}, {"date": "2025-10-17", "close": 8.66, "volume": 1983229.0}, {"date": "2025-10-20", "close": 8.75, "volume": 1593278.0}, {"date": "2025-10-21", "close": 7.41, "volume": 2865581.0}, {"date": "2025-10-22", "close": 6.28, "volume": 3691628.0}, {"date": "2025-10-23", "close": 6.58, "volume": 3030369.0}, {"date": "2025-10-24", "close": 6.42, "volume": 1593016.0}, {"date": "2025-10-27", "close": 6.42, "volume": 2849486.0}, {"date": "2025-10-28", "close": 5.72, "volume": 2124831.0}, {"date": "2025-10-29", "close": 5.31, "volume": 2131128.0}, {"date": "2025-10-30", "close": 4.71, "volume": 3111790.0}, {"date": "2025-10-31", "close": 4.54, "volume": 1686404.0}, {"date": "2025-11-03", "close": 4.25, "volume": 2893181.0}, {"date": "2025-11-04", "close": 4.3, "volume": 2590491.0}, {"date": "2025-11-05", "close": 4.44, "volume": 2969499.0}, {"date": "2025-11-06", "close": 4.14, "volume": 1647369.0}, {"date": "2025-11-07", "close": 4.455, "volume": 2596691.0}, {"date": "2025-11-10", "close": 3.95, "volume": 3349186.0}, {"date": "2025-11-11", "close": 3.6, "volume": 1690660.0}, {"date": "2025-11-12", "close": 3.35, "volume": 2719843.0}, {"date": "2025-11-13", "close": 2.82, "volume": 5003271.0}, {"date": "2025-11-14", "close": 2.705, "volume": 2474922.0}, {"date": "2025-11-17", "close": 2.93, "volume": 4968255.0}, {"date": "2025-11-18", "close": 3.39, "volume": 4783333.0}, {"date": "2025-11-19", "close": 3.39, "volume": 3274422.0}, {"date": "2025-11-20", "close": 3.12, "volume": 2821402.0}, {"date": "2025-11-21", "close": 2.75, "volume": 2705989.0}, {"date": "2025-11-24", "close": 2.67, "volume": 3624201.0}, {"date": "2025-11-25", "close": 2.43, "volume": 3798049.0}, {"date": "2025-11-26", "close": 2.49, "volume": 2012649.0}, {"date": "2025-11-28", "close": 2.62, "volume": 2256653.0}, {"date": "2025-12-01", "close": 2.59, "volume": 2122423.0}, {"date": "2025-12-02", "close": 2.82, "volume": 3269436.0}, {"date": "2025-12-03", "close": 2.66, "volume": 2094351.0}, {"date": "2025-12-04", "close": 2.8, "volume": 2232407.0}, {"date": "2025-12-05", "close": 2.6, "volume": 1706165.0}, {"date": "2025-12-08", "close": 2.57, "volume": 4070023.0}, {"date": "2025-12-09", "close": 2.86, "volume": 4355146.0}, {"date": "2025-12-10", "close": 2.9, "volume": 3772244.0}, {"date": "2025-12-11", "close": 2.87, "volume": 2816420.0}, {"date": "2025-12-12", "close": 2.74, "volume": 1427123.0}, {"date": "2025-12-15", "close": 2.5, "volume": 3254232.0}, {"date": "2025-12-16", "close": 2.46, "volume": 2107846.0}, {"date": "2025-12-17", "close": 2.36, "volume": 1726686.0}, {"date": "2025-12-18", "close": 2.33, "volume": 1808157.0}, {"date": "2025-12-19", "close": 2.3, "volume": 8973016.0}, {"date": "2025-12-22", "close": 2.15, "volume": 2409762.0}, {"date": "2025-12-23", "close": 1.92, "volume": 2314851.0}, {"date": "2025-12-24", "close": 1.87, "volume": 1071232.0}, {"date": "2025-12-26", "close": 1.665, "volume": 3140693.0}, {"date": "2025-12-29", "close": 1.835, "volume": 29244310.0}, {"date": "2025-12-30", "close": 1.685, "volume": 5540227.0}, {"date": "2025-12-31", "close": 1.73, "volume": 5103906.0}, {"date": "2026-01-02", "close": 1.82, "volume": 4302407.0}, {"date": "2026-01-05", "close": 1.97, "volume": 31574280.0}, {"date": "2026-01-06", "close": 1.89, "volume": 6410076.0}, {"date": "2026-01-07", "close": 1.75, "volume": 5930968.0}, {"date": "2026-01-08", "close": 1.71, "volume": 4378141.0}, {"date": "2026-01-09", "close": 1.68, "volume": 3323494.0}, {"date": "2026-01-12", "close": 1.68, "volume": 3377265.0}, {"date": "2026-01-13", "close": 1.74, "volume": 3941949.0}, {"date": "2026-01-14", "close": 1.81, "volume": 4435782.0}, {"date": "2026-01-15", "close": 1.75, "volume": 2391337.0}, {"date": "2026-01-16", "close": 1.61, "volume": 4121153.0}, {"date": "2026-01-20", "close": 1.54, "volume": 4266019.0}, {"date": "2026-01-21", "close": 1.51, "volume": 4156307.0}, {"date": "2026-01-22", "close": 1.46, "volume": 2435666.0}, {"date": "2026-01-23", "close": 1.4, "volume": 2422467.0}, {"date": "2026-01-26", "close": 1.38, "volume": 2310720.0}, {"date": "2026-01-27", "close": 1.43, "volume": 1816189.0}, {"date": "2026-01-28", "close": 1.4, "volume": 7917097.0}, {"date": "2026-01-29", "close": 1.6, "volume": 13184210.0}, {"date": "2026-01-30", "close": 1.45, "volume": 3685852.0}, {"date": "2026-02-02", "close": 1.31, "volume": 3540528.0}, {"date": "2026-02-03", "close": 1.34, "volume": 3472950.0}, {"date": "2026-02-04", "close": 1.32, "volume": 3233810.0}, {"date": "2026-02-05", "close": 1.19, "volume": 2638596.0}, {"date": "2026-02-06", "close": 1.36, "volume": 2223770.0}, {"date": "2026-02-09", "close": 1.32, "volume": 2039531.0}, {"date": "2026-02-10", "close": 1.33, "volume": 1882750.0}, {"date": "2026-02-11", "close": 1.27, "volume": 1470006.0}, {"date": "2026-02-12", "close": 1.18, "volume": 1728115.0}, {"date": "2026-02-13", "close": 1.23, "volume": 1459107.0}, {"date": "2026-02-17", "close": 1.22, "volume": 1082277.0}, {"date": "2026-02-18", "close": 1.22, "volume": 1214803.0}, {"date": "2026-02-19", "close": 1.23, "volume": 796656.0}, {"date": "2026-02-20", "close": 1.22, "volume": 949721.0}, {"date": "2026-02-23", "close": 1.19, "volume": 1743482.0}, {"date": "2026-02-24", "close": 1.21, "volume": 1355986.0}, {"date": "2026-02-25", "close": 1.19, "volume": 5084613.0}, {"date": "2026-02-26", "close": 1.13, "volume": 2648457.0}, {"date": "2026-02-27", "close": 1.05, "volume": 3449720.0}, {"date": "2026-03-02", "close": 1.08, "volume": 2426051.0}, {"date": "2026-03-03", "close": 1.03, "volume": 1666228.0}, {"date": "2026-03-04", "close": 1.14, "volume": 3168996.0}, {"date": "2026-03-05", "close": 1.06, "volume": 1496865.0}, {"date": "2026-03-06", "close": 1.03, "volume": 2332846.0}, {"date": "2026-03-09", "close": 1.03, "volume": 3095738.0}, {"date": "2026-03-10", "close": 0.7736, "volume": 24785180.0}, {"date": "2026-03-11", "close": 0.8089, "volume": 7257477.0}, {"date": "2026-03-12", "close": 0.9033, "volume": 303886100.0}, {"date": "2026-03-13", "close": 0.8201, "volume": 33722380.0}, {"date": "2026-03-16", "close": 1.1, "volume": 103441300.0}, {"date": "2026-03-17", "close": 0.9594, "volume": 40979660.0}, {"date": "2026-03-18", "close": 0.9045, "volume": 18221980.0}, {"date": "2026-03-19", "close": 0.9439, "volume": 15110350.0}, {"date": "2026-03-20", "close": 0.944, "volume": 42785380.0}, {"date": "2026-03-23", "close": 1.0, "volume": 18827610.0}, {"date": "2026-03-24", "close": 1.2, "volume": 78890300.0}, {"date": "2026-03-25", "close": 1.28, "volume": 104240800.0}, {"date": "2026-03-26", "close": 1.16, "volume": 31126210.0}, {"date": "2026-03-27", "close": 1.01, "volume": 23171600.0}, {"date": "2026-03-30", "close": 0.86, "volume": 23288240.0}, {"date": "2026-03-31", "close": 0.9322, "volume": 23531380.0}, {"date": "2026-04-01", "close": 0.92, "volume": 29247500.0}, {"date": "2026-04-02", "close": 0.9142, "volume": 16861250.0}, {"date": "2026-04-06", "close": 0.8643, "volume": 17265670.0}, {"date": "2026-04-07", "close": 0.8179, "volume": 22157030.0}, {"date": "2026-04-08", "close": 0.9297, "volume": 28885020.0}, {"date": "2026-04-09", "close": 0.8761, "volume": 21607140.0}, {"date": "2026-04-10", "close": 0.8442, "volume": 26674660.0}, {"date": "2026-04-13", "close": 0.9711, "volume": 27130930.0}, {"date": "2026-04-14", "close": 0.9068, "volume": 27958860.0}, {"date": "2026-04-15", "close": 1.14, "volume": 24410720.0}, {"date": "2026-04-16", "close": 1.24, "volume": 32260640.0}, {"date": "2026-04-17", "close": 1.06, "volume": 40217360.0}, {"date": "2026-04-20", "close": 1.01, "volume": 17508100.0}, {"date": "2026-04-21", "close": 0.9335, "volume": 20835760.0}, {"date": "2026-04-22", "close": 0.9785, "volume": 15858640.0}, {"date": "2026-04-23", "close": 0.9272, "volume": 10203930.0}, {"date": "2026-04-24", "close": 0.9023, "volume": 10577520.0}, {"date": "2026-04-27", "close": 0.8729, "volume": 10703400.0}, {"date": "2026-04-28", "close": 0.8287, "volume": 14100330.0}, {"date": "2026-04-29", "close": 0.7857, "volume": 12704100.0}, {"date": "2026-04-30", "close": 0.7891, "volume": 11310060.0}, {"date": "2026-05-01", "close": 0.8238, "volume": 10644180.0}, {"date": "2026-05-04", "close": 0.824, "volume": 12011240.0}, {"date": "2026-05-05", "close": 0.7951, "volume": 16082210.0}, {"date": "2026-05-06", "close": 0.8428, "volume": 13966940.0}, {"date": "2026-05-07", "close": 0.8173, "volume": 9033546.0}, {"date": "2026-05-08", "close": 0.8709, "volume": 13903250.0}, {"date": "2026-05-11", "close": 0.9006, "volume": 19948400.0}, {"date": "2026-05-12", "close": 0.8982, "volume": 15943410.0}, {"date": "2026-05-13", "close": 0.8475, "volume": 13536250.0}, {"date": "2026-05-14", "close": 0.89, "volume": 14128540.0}, {"date": "2026-05-15", "close": 0.82, "volume": 14044430.0}, {"date": "2026-05-18", "close": 0.7557, "volume": 19916620.0}, {"date": "2026-05-19", "close": 0.73, "volume": 9712269.0}, {"date": "2026-05-20", "close": 0.9001, "volume": 58131180.0}, {"date": "2026-05-21", "close": 0.91, "volume": 20359980.0}, {"date": "2026-05-22", "close": 0.9447, "volume": 33289010.0}, {"date": "2026-05-26", "close": 1.03, "volume": 47328970.0}, {"date": "2026-05-27", "close": 0.927, "volume": 27536690.0}, {"date": "2026-05-28", "close": 0.962, "volume": 21877320.0}, {"date": "2026-05-29", "close": 0.9263, "volume": 15028880.0}, {"date": "2026-06-01", "close": 1.0, "volume": 27925890.0}, {"date": "2026-06-02", "close": 0.9, "volume": 25170570.0}, {"date": "2026-06-03", "close": 0.9382, "volume": 33202500.0}, {"date": "2026-06-04", "close": 0.972, "volume": 26062780.0}, {"date": "2026-06-05", "close": 0.8703, "volume": 28324780.0}, {"date": "2026-06-08", "close": 0.8727, "volume": 15630230.0}, {"date": "2026-06-09", "close": 0.9409, "volume": 32537270.0}, {"date": "2026-06-10", "close": 0.89, "volume": 16489180.0}, {"date": "2026-06-11", "close": 0.8901, "volume": 17003810.0}, {"date": "2026-06-12", "close": 0.8783, "volume": 13576050.0}, {"date": "2026-06-15", "close": 1.05, "volume": 32452910.0}, {"date": "2026-06-16", "close": 1.08, "volume": 35265200.0}, {"date": "2026-06-17", "close": 1.03, "volume": 23917830.0}, {"date": "2026-06-18", "close": 1.03, "volume": 28190330.0}, {"date": "2026-06-22", "close": 0.9501, "volume": 23470190.0}, {"date": "2026-06-23", "close": 0.9014, "volume": 10030460.0}, {"date": "2026-06-24", "close": 0.78, "volume": 27117080.0}, {"date": "2026-06-25", "close": 0.7501, "volume": 18173530.0}, {"date": "2026-06-26", "close": 0.736, "volume": 10610980.0}, {"date": "2026-06-29", "close": 0.6999, "volume": 19028210.0}, {"date": "2026-06-30", "close": 0.6955, "volume": 9185654.0}, {"date": "2026-07-01", "close": 0.7082, "volume": 11855200.0}, {"date": "2026-07-02", "close": 0.7091, "volume": 10251960.0}, {"date": "2026-07-06", "close": 0.7345, "volume": 7402196.0}, {"date": "2026-07-07", "close": 0.6744, "volume": 12132600.0}, {"date": "2026-07-08", "close": 0.6515, "volume": 13229640.0}, {"date": "2026-07-09", "close": 0.692, "volume": 10821510.0}, {"date": "2026-07-10", "close": 0.6825, "volume": 9238615.0}, {"date": "2026-07-13", "close": 0.6429, "volume": 8782857.0}, {"date": "2026-07-14", "close": 0.6752, "volume": 11031920.0}, {"date": "2026-07-15", "close": 0.663, "volume": 6497482.0}, {"date": "2026-07-16", "close": 0.6224, "volume": 10171730.0}, {"date": "2026-07-17", "close": 0.5773, "volume": 22668650.0}, {"date": "2026-07-20", "close": 0.5807, "volume": 17943220.0}, {"date": "2026-07-21", "close": 0.6451, "volume": 13524880.0}, {"date": "2026-07-22", "close": 0.641, "volume": 12316920.0}, {"date": "2026-07-23", "close": 0.6462, "volume": 14843790.0}, {"date": "2026-07-24", "close": 0.6038, "volume": 11565230.0}, {"date": "2026-07-27", "close": 0.6205, "volume": 14702380.0}, {"date": "2026-07-28", "close": 0.5974, "volume": 15350950.0}, {"date": "2026-07-29", "close": 0.5811, "volume": 19982950.0}, {"date": "2026-07-30", "close": 0.6092, "volume": 17060600.0}, {"date": "2026-07-31", "close": 0.6033, "volume": 15067150.0}, {"date": "2026-08-03", "close": 0.6576, "volume": 12682660.0}, {"date": "2026-08-04", "close": 0.6841, "volume": 10413230.0}, {"date": "2026-08-05", "close": 0.6709, "volume": 4094809.0}, {"date": "2026-08-06", "close": 0.6677, "volume": 4899291.0}, {"date": "2026-08-07", "close": 0.6891, "volume": 5753411.0}, {"date": "2026-08-10", "close": 0.7274, "volume": 7285323.0}, {"date": "2026-08-11", "close": 0.7452, "volume": 8160059.0}, {"date": "2026-08-12", "close": 0.7371, "volume": 8472664.0}, {"date": "2026-08-13", "close": 0.7538, "volume": 11102230.0}, {"date": "2026-08-14", "close": 0.7216, "volume": 7866873.0}, {"date": "2026-08-17", "close": 0.6824, "volume": 22635650.0}, {"date": "2026-08-18", "close": 0.6623, "volume": 13111650.0}, {"date": "2026-08-19", "close": 0.7444, "volume": 28555440.0}, {"date": "2026-08-20", "close": 0.8265, "volume": 25639900.0}, {"date": "2026-08-21", "close": 0.88, "volume": 19561950.0}, {"date": "2026-08-24", "close": 0.84, "volume": 16807040.0}, {"date": "2026-08-25", "close": 0.8001, "volume": 14038210.0}, {"date": "2026-08-26", "close": 0.8023, "volume": 18264420.0}, {"date": "2026-08-27", "close": 0.8206, "volume": 8218769.0}, {"date": "2026-08-28", "close": 0.8043, "volume": 7143608.0}, {"date": "2026-08-31", "close": 0.7656, "volume": 7029574.0}, {"date": "2026-09-01", "close": 0.7607, "volume": 6483392.0}, {"date": "2026-09-02", "close": 0.8376, "volume": 11587940.0}, {"date": "2026-09-03", "close": 0.9698, "volume": 29779920.0}, {"date": "2026-09-04", "close": 0.9036, "volume": 12466870.0}, {"date": "2026-09-08", "close": 1.14, "volume": 27985910.0}, {"date": "2026-09-09", "close": 1.04, "volume": 13812200.0}, {"date": "2026-09-10", "close": 0.9378, "volume": 9800719.0}, {"date": "2026-09-11", "close": 0.9734, "volume": 11908640.0}, {"date": "2026-09-14", "close": 0.9551, "volume": 9165862.0}, {"date": "2026-09-15", "close": 0.8594, "volume": 8598471.0}, {"date": "2026-09-16", "close": 0.834, "volume": 17225440.0}, {"date": "2026-09-17", "close": 0.9065, "volume": 9244157.0}, {"date": "2026-09-18", "close": 1.04, "volume": 17635180.0}, {"date": "2026-09-21", "close": 1.05, "volume": 18952720.0}, {"date": "2026-09-22", "close": 1.17, "volume": 25859880.0}], "refreshing": true}