{"ticker": "PDC", "overview": {"name": "Perpetuals.com Ltd - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PDC", "has_prices": true, "as_of": "2026-09-22", "last": 3.86, "prev_close": 3.22, "change": 0.6399999999999997, "change_pct": 0.19875776397515516, "session_volume": 98813.0, "vwap_5": 3.3527388878968, "vwap_20": 3.7937483919284367, "vwap_60": 4.579202126966619, "vwap_250": 6.397946696937, "high_52w": 51.15, "low_52w": 2.63, "avg_volume_20": 30043.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-001530", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Jason Thomas Kelly Butcher", "who_key": "Butcher Jason Thomas Kelly", "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": null, "country": "", "headline": "Butcher Jason Thomas Kelly raises a passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1876295/0001753926-26-001530-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001213900-26-090022", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Perpetuals.com Ltd", "who_key": "Perpetuals.com Ltd", "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": null, "country": "", "headline": "Perpetuals.com Ltd moves to a 9.9% passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1944399/0001213900-26-090022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001213900-26-056974", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Perpetuals.com Ltd", "who_key": "Perpetuals.com Ltd", "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": null, "country": "", "headline": "Perpetuals.com Ltd moves to a 9.9% passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1944399/0001213900-26-056974-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0001104659-26-060228", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Christopher Connor Finn", "who_key": "Finn Christopher Connor", "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": null, "country": "", "headline": "Finn Christopher Connor moves to a 3.5% passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2036787/0001104659-26-060228-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250057}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-001530", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Jason Thomas Kelly Butcher", "who_key": "Butcher Jason Thomas Kelly", "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": null, "country": "", "headline": "Butcher Jason Thomas Kelly raises a passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1876295/0001753926-26-001530-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001213900-26-090022", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Perpetuals.com Ltd", "who_key": "Perpetuals.com Ltd", "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": null, "country": "", "headline": "Perpetuals.com Ltd moves to a 9.9% passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1944399/0001213900-26-090022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001213900-26-056974", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Perpetuals.com Ltd", "who_key": "Perpetuals.com Ltd", "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": null, "country": "", "headline": "Perpetuals.com Ltd moves to a 9.9% passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1944399/0001213900-26-056974-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0001104659-26-060228", "src": "13DG", "ticker": "PDC", "cik": "1944399", "company": "Perpetuals.com Ltd", "company_raw": "Perpetuals.com Ltd", "who": "Christopher Connor Finn", "who_key": "Finn Christopher Connor", "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": null, "country": "", "headline": "Finn Christopher Connor moves to a 3.5% passive stake in PDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2036787/0001104659-26-060228-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250057}], "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": "Perpetuals.com Ltd - American Depositary Shares", "new_value": "Perpetuals.com Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001944399", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001944399", "applied": 1, "detected_at": "2026-10-26T18:53:34.550669"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PDC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-25", "close": 18.0, "volume": 635772.0}, {"date": "2023-07-26", "close": 16.75, "volume": 405201.0}, {"date": "2023-07-27", "close": 13.0, "volume": 248051.0}, {"date": "2023-07-28", "close": 11.1, "volume": 269827.0}, {"date": "2023-07-31", "close": 9.9, "volume": 158835.0}, {"date": "2023-08-01", "close": 8.75, "volume": 159170.0}, {"date": "2023-08-02", "close": 9.35, "volume": 139090.0}, {"date": "2023-08-03", "close": 9.2, "volume": 71614.0}, {"date": "2023-08-04", "close": 8.5495, "volume": 42281.0}, {"date": "2023-08-07", "close": 7.9, "volume": 41961.0}, {"date": "2023-08-08", "close": 7.4, "volume": 39571.0}, {"date": "2023-08-09", "close": 8.1, "volume": 58637.0}, {"date": "2023-08-10", "close": 8.8505, "volume": 124299.0}, {"date": "2023-08-11", "close": 8.3505, "volume": 96758.0}, {"date": "2023-08-14", "close": 8.4, "volume": 41889.0}, {"date": "2023-08-15", "close": 7.9935, "volume": 31254.0}, {"date": "2023-08-16", "close": 8.0, "volume": 63483.0}, {"date": "2023-08-17", "close": 8.5, "volume": 74001.0}, {"date": "2023-08-18", "close": 8.1, "volume": 9919.0}, {"date": "2023-08-21", "close": 7.75, "volume": 12373.0}, {"date": "2023-08-22", "close": 7.6, "volume": 9450.0}, {"date": "2023-08-23", "close": 7.8, "volume": 21800.0}, {"date": "2023-08-24", "close": 7.5, "volume": 12347.0}, {"date": "2023-08-25", "close": 7.55, "volume": 24209.0}, {"date": "2023-08-28", "close": 6.85, "volume": 20812.0}, {"date": "2023-08-29", "close": 6.85, "volume": 22583.0}, {"date": "2023-08-30", "close": 6.7, "volume": 7010.0}, {"date": "2023-08-31", "close": 7.2, "volume": 13357.0}, {"date": "2023-09-01", "close": 7.2, "volume": 6175.0}, {"date": "2023-09-05", "close": 6.945, "volume": 6095.0}, {"date": "2023-09-06", "close": 6.95, "volume": 1750.0}, {"date": "2023-09-07", "close": 7.0, "volume": 3515.0}, {"date": "2023-09-08", "close": 7.55, "volume": 19112.0}, {"date": "2023-09-11", "close": 7.25, "volume": 5470.0}, {"date": "2023-09-12", "close": 6.65, "volume": 25793.0}, {"date": "2023-09-13", "close": 6.75, "volume": 5938.0}, {"date": "2023-09-14", "close": 6.7495, "volume": 1634.0}, {"date": "2023-09-15", "close": 6.6, "volume": 31824.0}, {"date": "2023-09-18", "close": 4.0, "volume": 121102.0}, {"date": "2023-09-19", "close": 3.329, "volume": 113135.0}, {"date": "2023-09-20", "close": 3.12, "volume": 53323.0}, {"date": "2023-09-21", "close": 3.135, "volume": 21571.0}, {"date": "2023-09-22", "close": 2.95, "volume": 23819.0}, {"date": "2023-09-25", "close": 3.0, "volume": 13551.0}, {"date": "2023-09-26", "close": 3.1495, "volume": 6546.0}, {"date": "2023-09-27", "close": 3.1945, "volume": 9210.0}, {"date": "2023-09-28", "close": 3.08, "volume": 3538.0}, {"date": "2023-09-29", "close": 3.1745, "volume": 1235.0}, {"date": "2023-10-02", "close": 3.3, "volume": 11156.0}, {"date": "2023-10-03", "close": 3.1125, "volume": 15183.0}, {"date": "2023-10-04", "close": 3.013, "volume": 5191.0}, {"date": "2023-10-05", "close": 3.2195, "volume": 3251.0}, {"date": "2023-10-06", "close": 3.245, "volume": 5447.0}, {"date": "2023-10-09", "close": 3.345, "volume": 4426.0}, {"date": "2023-10-10", "close": 3.87, "volume": 24480.0}, {"date": "2023-10-11", "close": 3.6, "volume": 39857.0}, {"date": "2023-10-12", "close": 3.75, "volume": 9134.0}, {"date": "2023-10-13", "close": 3.9375, "volume": 4897.0}, {"date": "2023-10-16", "close": 3.8777, "volume": 8974.0}, {"date": "2023-10-17", "close": 3.592, "volume": 6072.0}, {"date": "2023-10-18", "close": 3.6505, "volume": 7959.0}, {"date": "2023-10-19", "close": 3.41, "volume": 6449.0}, {"date": "2023-10-20", "close": 3.2505, "volume": 6981.0}, {"date": "2023-10-23", "close": 3.0015, "volume": 6321.0}, {"date": "2023-10-24", "close": 3.2505, "volume": 13817.0}, {"date": "2023-10-25", "close": 3.02, "volume": 8472.0}, {"date": "2023-10-26", "close": 3.0, "volume": 5191.0}, {"date": "2023-10-27", "close": 3.0, "volume": 3562.0}, {"date": "2023-10-30", "close": 3.0, "volume": 2018.0}, {"date": "2023-10-31", "close": 3.0578, "volume": 3090.0}, {"date": "2023-11-01", "close": 3.0, "volume": 2405.0}, {"date": "2023-11-02", "close": 3.064, "volume": 2170.0}, {"date": "2023-11-03", "close": 3.05, "volume": 3673.0}, {"date": "2023-11-06", "close": 3.0, "volume": 10013.0}, {"date": "2023-11-07", "close": 3.0, "volume": 16628.0}, {"date": "2023-11-08", "close": 2.9505, "volume": 10342.0}, {"date": "2023-11-09", "close": 2.7755, "volume": 10714.0}, {"date": "2023-11-10", "close": 2.5025, "volume": 5535.0}, {"date": "2023-11-13", "close": 2.2555, "volume": 4943.0}, {"date": "2023-11-14", "close": 2.1075, "volume": 13520.0}, {"date": "2023-11-15", "close": 2.1185, "volume": 12934.0}, {"date": "2023-11-16", "close": 2.55, "volume": 61771.0}, {"date": "2023-11-17", "close": 2.1765, "volume": 56354.0}, {"date": "2023-11-20", "close": 2.055, "volume": 25773.0}, {"date": "2023-11-21", "close": 1.945, "volume": 12084.0}, {"date": "2023-11-22", "close": 2.1, "volume": 5101.0}, {"date": "2023-11-24", "close": 2.095, "volume": 6314.0}, {"date": "2023-11-27", "close": 2.3, "volume": 26374.0}, {"date": "2023-11-28", "close": 2.2505, "volume": 11234.0}, {"date": "2023-11-29", "close": 2.5995, "volume": 22764.0}, {"date": "2023-11-30", "close": 2.545, "volume": 2163.0}, {"date": "2023-12-01", "close": 2.8, "volume": 11266.0}, {"date": "2023-12-04", "close": 2.7, "volume": 10554.0}, {"date": "2023-12-05", "close": 2.986, "volume": 31051.0}, {"date": "2023-12-06", "close": 2.705, "volume": 7414.0}, {"date": "2023-12-07", "close": 2.7, "volume": 5942.0}, {"date": "2023-12-08", "close": 2.6025, "volume": 3677.0}, {"date": "2023-12-11", "close": 2.068, "volume": 17077.0}, {"date": "2023-12-12", "close": 2.055, "volume": 13766.0}, {"date": "2023-12-13", "close": 2.4, "volume": 4999.0}, {"date": "2023-12-14", "close": 2.65, "volume": 18721.0}, {"date": "2023-12-15", "close": 2.6, "volume": 4807.0}, {"date": "2023-12-18", "close": 2.475, "volume": 2541.0}, {"date": "2023-12-19", "close": 2.45, "volume": 2868.0}, {"date": "2023-12-20", "close": 2.7, "volume": 7304.0}, {"date": "2023-12-21", "close": 2.35, "volume": 7479.0}, {"date": "2023-12-22", "close": 2.55, "volume": 4743.0}, {"date": "2023-12-26", "close": 2.405, "volume": 4507.0}, {"date": "2023-12-27", "close": 4.0721, "volume": 428681.0}, {"date": "2023-12-28", "close": 3.3895, "volume": 86408.0}, {"date": "2023-12-29", "close": 3.1455, "volume": 175379.0}, {"date": "2024-01-02", "close": 3.6, "volume": 1106986.0}, {"date": "2024-01-03", "close": 3.5075, "volume": 56365.0}, {"date": "2024-01-04", "close": 3.075, "volume": 33851.0}, {"date": "2024-01-05", "close": 2.9, "volume": 19768.0}, {"date": "2024-01-08", "close": 2.84, "volume": 10707.0}, {"date": "2024-01-09", "close": 2.6005, "volume": 12134.0}, {"date": "2024-01-10", "close": 2.4455, "volume": 23532.0}, {"date": "2024-01-11", "close": 2.565, "volume": 11388.0}, {"date": "2024-01-12", "close": 2.5, "volume": 14751.0}, {"date": "2024-01-16", "close": 2.3519, "volume": 9336.0}, {"date": "2024-01-17", "close": 2.1, "volume": 18849.0}, {"date": "2024-01-18", "close": 2.2255, "volume": 18114.0}, {"date": "2024-01-19", "close": 2.111, "volume": 20375.0}, {"date": "2024-01-22", "close": 2.1505, "volume": 20850.0}, {"date": "2024-01-23", "close": 1.9055, "volume": 18441.0}, {"date": "2024-01-24", "close": 1.8565, "volume": 19873.0}, {"date": "2024-01-25", "close": 1.9005, "volume": 13452.0}, {"date": "2024-01-26", "close": 1.8907, "volume": 12799.0}, {"date": "2024-01-29", "close": 1.9055, "volume": 9578.0}, {"date": "2024-01-30", "close": 1.899, "volume": 12919.0}, {"date": "2024-01-31", "close": 2.9495, "volume": 521146.0}, {"date": "2024-02-01", "close": 2.33, "volume": 83259.0}, {"date": "2024-02-02", "close": 2.225, "volume": 22839.0}, {"date": "2024-02-05", "close": 2.055, "volume": 15140.0}, {"date": "2024-02-06", "close": 2.075, "volume": 10963.0}, {"date": "2024-02-07", "close": 2.01, "volume": 26250.0}, {"date": "2024-02-08", "close": 2.2195, "volume": 76059.0}, {"date": "2024-02-09", "close": 2.4995, "volume": 156473.0}, {"date": "2024-02-12", "close": 2.4695, "volume": 46099.0}, {"date": "2024-02-13", "close": 2.275, "volume": 624519.0}, {"date": "2024-02-14", "close": 6.55, "volume": 11479804.0}, {"date": "2024-02-15", "close": 4.65, "volume": 462201.0}, {"date": "2024-02-16", "close": 4.873, "volume": 327986.0}, {"date": "2024-02-20", "close": 3.5645, "volume": 105435.0}, {"date": "2024-02-21", "close": 3.3205, "volume": 55251.0}, {"date": "2024-02-22", "close": 3.1435, "volume": 75836.0}, {"date": "2024-02-23", "close": 2.828, "volume": 32038.0}, {"date": "2024-02-26", "close": 2.945, "volume": 53619.0}, {"date": "2024-02-27", "close": 3.295, "volume": 258984.0}, {"date": "2024-02-28", "close": 3.092, "volume": 40259.0}, {"date": "2024-02-29", "close": 2.978, "volume": 28379.0}, {"date": "2024-03-01", "close": 3.0215, "volume": 29648.0}, {"date": "2024-03-04", "close": 2.997, "volume": 29777.0}, {"date": "2024-03-05", "close": 2.745, "volume": 16544.0}, {"date": "2024-03-06", "close": 2.5625, "volume": 25392.0}, {"date": "2024-03-07", "close": 2.73, "volume": 21861.0}, {"date": "2024-03-08", "close": 2.6065, "volume": 19994.0}, {"date": "2024-03-11", "close": 3.2, "volume": 1818432.0}, {"date": "2024-03-12", "close": 3.9485, "volume": 887661.0}, {"date": "2024-03-13", "close": 3.952, "volume": 214682.0}, {"date": "2024-03-14", "close": 3.45, "volume": 91404.0}, {"date": "2024-03-15", "close": 3.462, "volume": 37874.0}, {"date": "2024-03-18", "close": 3.45, "volume": 28964.0}, {"date": "2024-03-19", "close": 3.095, "volume": 10934.0}, {"date": "2024-03-20", "close": 2.861, "volume": 31638.0}, {"date": "2024-03-21", "close": 2.8375, "volume": 15303.0}, {"date": "2024-03-22", "close": 2.885, "volume": 25937.0}, {"date": "2024-03-25", "close": 3.58, "volume": 293876.0}, {"date": "2024-03-26", "close": 4.1525, "volume": 319206.0}, {"date": "2024-03-27", "close": 3.6995, "volume": 130916.0}, {"date": "2024-03-28", "close": 3.49, "volume": 81867.0}, {"date": "2024-04-01", "close": 3.12, "volume": 33242.0}, {"date": "2024-04-02", "close": 3.3, "volume": 19430.0}, {"date": "2024-04-03", "close": 3.341, "volume": 9607.0}, {"date": "2024-04-04", "close": 3.514, "volume": 60053.0}, {"date": "2024-04-05", "close": 3.2255, "volume": 21837.0}, {"date": "2024-04-08", "close": 3.58, "volume": 73153.0}, {"date": "2024-04-09", "close": 3.535, "volume": 30480.0}, {"date": "2024-04-10", "close": 3.35, "volume": 40707.0}, {"date": "2024-04-11", "close": 3.485, "volume": 27456.0}, {"date": "2024-04-12", "close": 3.305, "volume": 20257.0}, {"date": "2024-04-15", "close": 3.35, "volume": 12636.0}, {"date": "2024-04-16", "close": 3.2, "volume": 28165.0}, {"date": "2024-04-17", "close": 2.999, "volume": 76882.0}, {"date": "2024-04-18", "close": 3.105, "volume": 52370.0}, {"date": "2024-04-19", "close": 3.05, "volume": 13854.0}, {"date": "2024-04-22", "close": 3.1, "volume": 60071.0}, {"date": "2024-04-23", "close": 3.1, "volume": 10807.0}, {"date": "2024-04-24", "close": 3.09, "volume": 8005.0}, {"date": "2024-04-25", "close": 3.6767, "volume": 610013.0}, {"date": "2024-04-26", "close": 3.305, "volume": 1616260.0}, {"date": "2024-04-29", "close": 3.5175, "volume": 180272.0}, {"date": "2024-04-30", "close": 3.916, "volume": 170379.0}, {"date": "2024-05-01", "close": 3.2875, "volume": 88646.0}, {"date": "2024-05-02", "close": 3.2655, "volume": 65242.0}, {"date": "2024-05-03", "close": 3.182, "volume": 60902.0}, {"date": "2024-05-06", "close": 3.5725, "volume": 288189.0}, {"date": "2024-05-07", "close": 3.4095, "volume": 71178.0}, {"date": "2024-05-08", "close": 3.0215, "volume": 72003.0}, {"date": "2024-05-09", "close": 2.931, "volume": 72918.0}, {"date": "2024-05-10", "close": 2.937, "volume": 42995.0}, {"date": "2024-05-13", "close": 2.9845, "volume": 54793.0}, {"date": "2024-05-14", "close": 2.975, "volume": 43123.0}, {"date": "2024-05-15", "close": 3.05, "volume": 81054.0}, {"date": "2024-05-16", "close": 3.02, "volume": 185829.0}, {"date": "2024-05-17", "close": 2.64, "volume": 70784.0}, {"date": "2024-05-20", "close": 2.72, "volume": 140230.0}, {"date": "2024-05-21", "close": 2.53, "volume": 198450.0}, {"date": "2024-05-22", "close": 2.32, "volume": 60305.0}, {"date": "2024-05-23", "close": 2.1, "volume": 90986.0}, {"date": "2024-05-24", "close": 2.2433, "volume": 113499.0}, {"date": "2024-05-28", "close": 2.17, "volume": 29541.0}, {"date": "2024-05-29", "close": 2.2192, "volume": 34566.0}, {"date": "2024-05-30", "close": 2.31, "volume": 32558.0}, {"date": "2024-05-31", "close": 2.13, "volume": 1154063.0}, {"date": "2024-06-03", "close": 1.7, "volume": 1155495.0}, {"date": "2024-06-04", "close": 1.66, "volume": 177297.0}, {"date": "2024-06-05", "close": 1.745, "volume": 181339.0}, {"date": "2024-06-06", "close": 1.65, "volume": 35617.0}, {"date": "2024-06-07", "close": 1.65, "volume": 53106.0}, {"date": "2024-06-10", "close": 1.65, "volume": 25582.0}, {"date": "2024-06-11", "close": 1.75, "volume": 12995.0}, {"date": "2024-06-12", "close": 1.85, "volume": 64127.0}, {"date": "2024-06-13", "close": 1.93, "volume": 22788.0}, {"date": "2024-06-14", "close": 1.89, "volume": 103673.0}, {"date": "2024-06-17", "close": 1.96, "volume": 486762.0}, {"date": "2024-06-18", "close": 1.81, "volume": 118042.0}, {"date": "2024-06-20", "close": 1.8, "volume": 18625.0}, {"date": "2024-06-21", "close": 1.88, "volume": 12507.0}, {"date": "2024-06-24", "close": 2.15, "volume": 127241.0}, {"date": "2024-06-25", "close": 2.1187, "volume": 14827.0}, {"date": "2024-06-26", "close": 2.12, "volume": 20891.0}, {"date": "2024-06-27", "close": 2.14, "volume": 15846.0}, {"date": "2024-06-28", "close": 2.21, "volume": 56435.0}, {"date": "2024-07-01", "close": 2.11, "volume": 82371.0}, {"date": "2024-07-02", "close": 2.21, "volume": 60270.0}, {"date": "2024-07-03", "close": 2.24, "volume": 115471.0}, {"date": "2024-07-05", "close": 2.29, "volume": 11865.0}, {"date": "2024-07-08", "close": 2.15, "volume": 7306.0}, {"date": "2024-07-09", "close": 2.26, "volume": 3321.0}, {"date": "2024-07-10", "close": 2.18, "volume": 6009.0}, {"date": "2024-07-11", "close": 2.16, "volume": 10495.0}, {"date": "2024-07-12", "close": 2.182, "volume": 3630.0}, {"date": "2024-07-15", "close": 2.21, "volume": 8758.0}, {"date": "2024-07-16", "close": 2.245, "volume": 61257.0}, {"date": "2024-07-17", "close": 2.23, "volume": 21449.0}, {"date": "2024-07-18", "close": 2.18, "volume": 25893.0}, {"date": "2024-07-19", "close": 2.13, "volume": 18767.0}, {"date": "2024-07-22", "close": 2.19, "volume": 9036.0}, {"date": "2024-07-23", "close": 2.16, "volume": 5830.0}, {"date": "2024-07-24", "close": 2.15, "volume": 3646.0}, {"date": "2024-07-25", "close": 2.23, "volume": 3062.0}, {"date": "2024-07-26", "close": 2.2, "volume": 9714.0}, {"date": "2024-07-29", "close": 2.295, "volume": 7335.0}, {"date": "2024-07-30", "close": 2.21, "volume": 8537.0}, {"date": "2024-07-31", "close": 2.235, "volume": 1203.0}, {"date": "2024-08-01", "close": 2.2, "volume": 969.0}, {"date": "2024-08-02", "close": 2.14, "volume": 6584.0}, {"date": "2024-08-05", "close": 1.8, "volume": 11176.0}, {"date": "2024-08-06", "close": 1.85, "volume": 1653.0}, {"date": "2024-08-07", "close": 1.76, "volume": 5715.0}, {"date": "2024-08-08", "close": 1.74, "volume": 3450.0}, {"date": "2024-08-09", "close": 1.74, "volume": null}, {"date": "2024-08-12", "close": 1.56, "volume": 7695.0}, {"date": "2024-08-13", "close": 4.4, "volume": 35838200.0}, {"date": "2024-08-14", "close": 4.25, "volume": 3339890.0}, {"date": "2024-08-15", "close": 2.86, "volume": 3348544.0}, {"date": "2024-08-16", "close": 2.47, "volume": 488437.0}, {"date": "2024-08-19", "close": 2.32, "volume": 106040.0}, {"date": "2024-08-20", "close": 2.38, "volume": 238544.0}, {"date": "2024-08-21", "close": 2.8, "volume": 275838.0}, {"date": "2024-08-22", "close": 3.25, "volume": 222904.0}, {"date": "2024-08-23", "close": 3.38, "volume": 214610.0}, {"date": "2024-08-26", "close": 2.65, "volume": 205375.0}, {"date": "2024-08-27", "close": 2.87, "volume": 216724.0}, {"date": "2024-08-28", "close": 2.71, "volume": 53227.0}, {"date": "2024-08-29", "close": 2.95, "volume": 37704.0}, {"date": "2024-08-30", "close": 2.73, "volume": 34339.0}, {"date": "2024-09-03", "close": 2.59, "volume": 33882.0}, {"date": "2024-09-04", "close": 2.53, "volume": 50338.0}, {"date": "2024-09-05", "close": 2.3, "volume": 30308.0}, {"date": "2024-09-06", "close": 2.34, "volume": 8641.0}, {"date": "2024-09-09", "close": 2.3, "volume": 7378.0}, {"date": "2024-09-10", "close": 2.3, "volume": 18677.0}, {"date": "2024-09-11", "close": 2.09, "volume": 19165.0}, {"date": "2024-09-12", "close": 2.16, "volume": 11148.0}, {"date": "2024-09-13", "close": 2.23, "volume": 12909.0}, {"date": "2024-09-16", "close": 2.18, "volume": 14612.0}, {"date": "2024-09-17", "close": 2.16, "volume": 6829.0}, {"date": "2024-09-18", "close": 2.15, "volume": 7995.0}, {"date": "2024-09-19", "close": 2.2737, "volume": 89588.0}, {"date": "2024-09-20", "close": 2.21, "volume": 24102.0}, {"date": "2024-09-23", "close": 2.195, "volume": 7214.0}, {"date": "2024-09-24", "close": 2.35, "volume": 22675.0}, {"date": "2024-09-25", "close": 2.3, "volume": 4442.0}, {"date": "2024-09-26", "close": 2.3499, "volume": 3064.0}, {"date": "2024-09-27", "close": 2.355, "volume": 11886.0}, {"date": "2024-09-30", "close": 2.45, "volume": 13799.0}, {"date": "2024-10-01", "close": 2.37, "volume": 5040.0}, {"date": "2024-10-02", "close": 2.32, "volume": 6460.0}, {"date": "2024-10-03", "close": 2.23, "volume": 3844.0}, {"date": "2024-10-04", "close": 2.1944, "volume": 4945.0}, {"date": "2024-10-07", "close": 2.27, "volume": 3632.0}, {"date": "2024-10-08", "close": 2.16, "volume": 4158.0}, {"date": "2024-10-09", "close": 2.2969, "volume": 11189.0}, {"date": "2024-10-10", "close": 2.27, "volume": 24857.0}, {"date": "2024-10-11", "close": 2.415, "volume": 5471.0}, {"date": "2024-10-14", "close": 2.24, "volume": 5865.0}, {"date": "2024-10-15", "close": 2.21, "volume": 8640.0}, {"date": "2024-10-16", "close": 2.18, "volume": 2833.0}, {"date": "2024-10-17", "close": 2.26, "volume": 1787.0}, {"date": "2024-10-18", "close": 2.24, "volume": 14808.0}, {"date": "2024-10-21", "close": 2.27, "volume": 11593.0}, {"date": "2024-10-22", "close": 2.14, "volume": 16244.0}, {"date": "2024-10-23", "close": 1.98, "volume": 20960.0}, {"date": "2024-10-24", "close": 2.08, "volume": 4044.0}, {"date": "2024-10-25", "close": 2.005, "volume": 11310.0}, {"date": "2024-10-28", "close": 2.0009, "volume": 10825.0}, {"date": "2024-10-29", "close": 2.0616, "volume": 12611.0}, {"date": "2024-10-30", "close": 2.1499, "volume": 21459.0}, {"date": "2024-10-31", "close": 2.3322, "volume": 67817.0}, {"date": "2024-11-01", "close": 2.7957, "volume": 305769.0}, {"date": "2024-11-04", "close": 4.37, "volume": 3145423.0}, {"date": "2024-11-05", "close": 4.25, "volume": 1950436.0}, {"date": "2024-11-06", "close": 6.09, "volume": 6078840.0}, {"date": "2024-11-07", "close": 6.75, "volume": 4838900.0}, {"date": "2024-11-08", "close": 3.74, "volume": 857590.0}, {"date": "2024-11-11", "close": 3.71, "volume": 330628.0}, {"date": "2024-11-12", "close": 3.14, "volume": 135911.0}, {"date": "2024-11-13", "close": 2.95, "volume": 121735.0}, {"date": "2024-11-14", "close": 2.77, "volume": 127046.0}, {"date": "2024-11-15", "close": 3.0, "volume": 114296.0}, {"date": "2024-11-18", "close": 2.65, "volume": 59465.0}, {"date": "2024-11-19", "close": 2.71, "volume": 34615.0}, {"date": "2024-11-20", "close": 2.6, "volume": 35880.0}, {"date": "2024-11-21", "close": 2.64, "volume": 61880.0}, {"date": "2024-11-22", "close": 2.64, "volume": 26135.0}, {"date": "2024-11-25", "close": 2.78, "volume": 41035.0}, {"date": "2024-11-26", "close": 2.79, "volume": 19106.0}, {"date": "2024-11-27", "close": 3.21, "volume": 92995.0}, {"date": "2024-11-29", "close": 2.91, "volume": 77719.0}, {"date": "2024-12-02", "close": 2.77, "volume": 57387.0}, {"date": "2024-12-03", "close": 2.7, "volume": 16763.0}, {"date": "2024-12-04", "close": 2.8, "volume": 24046.0}, {"date": "2024-12-05", "close": 2.66, "volume": 36732.0}, {"date": "2024-12-06", "close": 2.6785, "volume": 776087.0}, {"date": "2024-12-09", "close": 2.71, "volume": 26704.0}, {"date": "2024-12-10", "close": 2.743, "volume": 11451.0}, {"date": "2024-12-11", "close": 2.66, "volume": 15849.0}, {"date": "2024-12-12", "close": 2.73, "volume": 26128.0}, {"date": "2024-12-13", "close": 2.73, "volume": 20040.0}, {"date": "2024-12-16", "close": 2.77, "volume": 12685.0}, {"date": "2024-12-17", "close": 3.24, "volume": 84515.0}, {"date": "2024-12-18", "close": 2.95, "volume": 83977.0}, {"date": "2024-12-19", "close": 2.95, "volume": 16510.0}, {"date": "2024-12-20", "close": 2.82, "volume": 21572.0}, {"date": "2024-12-23", "close": 2.7, "volume": 31633.0}, {"date": "2024-12-24", "close": 2.85, "volume": 11839.0}, {"date": "2024-12-26", "close": 2.76, "volume": 25055.0}, {"date": "2024-12-27", "close": 2.74, "volume": 27421.0}, {"date": "2024-12-30", "close": 2.78, "volume": 34525.0}, {"date": "2024-12-31", "close": 2.66, "volume": 5382.0}, {"date": "2025-01-02", "close": 2.76, "volume": 19464.0}, {"date": "2025-01-03", "close": 3.1, "volume": 28917.0}, {"date": "2025-01-06", "close": 3.15, "volume": 25941.0}, {"date": "2025-01-07", "close": 3.1, "volume": 20705.0}, {"date": "2025-01-08", "close": 2.98, "volume": 16527.0}, {"date": "2025-01-10", "close": 2.78, "volume": 16986.0}, {"date": "2025-01-13", "close": 2.84, "volume": 18613.0}, {"date": "2025-01-14", "close": 2.83, "volume": 3604.0}, {"date": "2025-01-15", "close": 2.99, "volume": 7038.0}, {"date": "2025-01-16", "close": 2.81, "volume": 28272.0}, {"date": "2025-01-17", "close": 2.94, "volume": 6937.0}, {"date": "2025-01-21", "close": 2.85, "volume": 33805.0}, {"date": "2025-01-22", "close": 3.09, "volume": 19934.0}, {"date": "2025-01-23", "close": 3.09, "volume": 27341.0}, {"date": "2025-01-24", "close": 3.23, "volume": 15577.0}, {"date": "2025-01-27", "close": 2.96, "volume": 17156.0}, {"date": "2025-01-28", "close": 3.01, "volume": 5116.0}, {"date": "2025-01-29", "close": 3.705, "volume": 26236.0}, {"date": "2025-01-30", "close": 3.299, "volume": 25349.0}, {"date": "2025-01-31", "close": 3.32, "volume": 9886.0}, {"date": "2025-02-03", "close": 3.1907, "volume": 17960.0}, {"date": "2025-02-04", "close": 3.12, "volume": 19896.0}, {"date": "2025-02-05", "close": 3.21, "volume": 8629.0}, {"date": "2025-02-06", "close": 3.1845, "volume": 22263.0}, {"date": "2025-02-07", "close": 2.9001, "volume": 21354.0}, {"date": "2025-02-10", "close": 2.9001, "volume": 3176.0}, {"date": "2025-02-11", "close": 2.8005, "volume": 20145.0}, {"date": "2025-02-12", "close": 2.9046, "volume": 6563.0}, {"date": "2025-02-13", "close": 2.9312, "volume": 15365.0}, {"date": "2025-02-14", "close": 2.8, "volume": 3905.0}, {"date": "2025-02-18", "close": 2.7812, "volume": 16423.0}, {"date": "2025-02-19", "close": 2.8, "volume": 9752.0}, {"date": "2025-02-20", "close": 2.65, "volume": 20075.0}, {"date": "2025-02-21", "close": 2.57, "volume": 24599.0}, {"date": "2025-02-24", "close": 2.59, "volume": 13796.0}, {"date": "2025-02-25", "close": 2.36, "volume": 22147.0}, {"date": "2025-02-26", "close": 2.2, "volume": 9791.0}, {"date": "2025-02-27", "close": 2.176, "volume": 11074.0}, {"date": "2025-02-28", "close": 2.18, "volume": 8748.0}, {"date": "2025-03-03", "close": 2.21, "volume": 117071.0}, {"date": "2025-03-04", "close": 2.15, "volume": 15999.0}, {"date": "2025-03-05", "close": 2.0701, "volume": 6382.0}, {"date": "2025-03-06", "close": 2.06, "volume": 4515.0}, {"date": "2025-03-07", "close": 2.06, "volume": 8744.0}, {"date": "2025-03-10", "close": 1.92, "volume": 9395.0}, {"date": "2025-03-11", "close": 1.8674, "volume": 12563.0}, {"date": "2025-03-12", "close": 1.84, "volume": 7231.0}, {"date": "2025-03-13", "close": 1.88, "volume": 12059.0}, {"date": "2025-03-14", "close": 1.95, "volume": 3486.0}, {"date": "2025-03-17", "close": 1.9856, "volume": 15100.0}, {"date": "2025-03-18", "close": 2.0019, "volume": 3591.0}, {"date": "2025-03-19", "close": 2.13, "volume": 3898.0}, {"date": "2025-03-20", "close": 2.09, "volume": 8030.0}, {"date": "2025-03-21", "close": 2.1, "volume": 2793.0}, {"date": "2025-03-24", "close": 2.309, "volume": 14061.0}, {"date": "2025-03-25", "close": 2.17, "volume": 11941.0}, {"date": "2025-03-26", "close": 2.3, "volume": 22022.0}, {"date": "2025-03-27", "close": 2.26, "volume": 40668.0}, {"date": "2025-03-28", "close": 2.3, "volume": 35025.0}, {"date": "2025-03-31", "close": 2.32, "volume": 17367.0}, {"date": "2025-04-01", "close": 2.23, "volume": 14039.0}, {"date": "2025-04-02", "close": 2.15, "volume": 6643.0}, {"date": "2025-04-03", "close": 2.2, "volume": 40167.0}, {"date": "2025-04-04", "close": 2.01, "volume": 23628.0}, {"date": "2025-04-07", "close": 1.9701, "volume": 54375.0}, {"date": "2025-04-08", "close": 1.84, "volume": 27135.0}, {"date": "2025-04-09", "close": 2.0, "volume": 48491.0}, {"date": "2025-04-10", "close": 1.96, "volume": 58388.0}, {"date": "2025-04-11", "close": 1.88, "volume": 66552.0}, {"date": "2025-04-14", "close": 2.25, "volume": 62058.0}, {"date": "2025-04-15", "close": 1.9, "volume": 53663.0}, {"date": "2025-04-16", "close": 2.0434, "volume": 14447.0}, {"date": "2025-04-17", "close": 2.0185, "volume": 9888.0}, {"date": "2025-04-21", "close": 1.98, "volume": 25266.0}, {"date": "2025-04-22", "close": 1.9169, "volume": 25336.0}, {"date": "2025-04-23", "close": 1.99, "volume": 22269.0}, {"date": "2025-04-24", "close": 1.99, "volume": 11296.0}, {"date": "2025-04-25", "close": 1.91, "volume": 25503.0}, {"date": "2025-04-28", "close": 1.97, "volume": 45618.0}, {"date": "2025-04-29", "close": 1.94, "volume": 4725.0}, {"date": "2025-04-30", "close": 1.91, "volume": 9304.0}, {"date": "2025-05-01", "close": 1.95, "volume": 17009.0}, {"date": "2025-05-02", "close": 2.01, "volume": 11332.0}, {"date": "2025-05-05", "close": 1.935, "volume": 11332.0}, {"date": "2025-05-06", "close": 1.945, "volume": 10086.0}, {"date": "2025-05-07", "close": 1.865, "volume": 6800.0}, {"date": "2025-05-08", "close": 1.85, "volume": 19249.0}, {"date": "2025-05-09", "close": 1.846, "volume": 45904.0}, {"date": "2025-05-12", "close": 2.16, "volume": 167943.0}, {"date": "2025-05-13", "close": 2.49, "volume": 3085636.0}, {"date": "2025-05-14", "close": 1.95, "volume": 173168.0}, {"date": "2025-05-15", "close": 1.91, "volume": 21973.0}, {"date": "2025-05-16", "close": 1.895, "volume": 14841.0}, {"date": "2025-05-19", "close": 1.92, "volume": 36330.0}, {"date": "2025-05-20", "close": 1.95, "volume": 10666.0}, {"date": "2025-05-21", "close": 2.06, "volume": 34082.0}, {"date": "2025-05-22", "close": 2.04, "volume": 15574.0}, {"date": "2025-05-23", "close": 1.93, "volume": 8459.0}, {"date": "2025-05-27", "close": 2.0438, "volume": 11654.0}, {"date": "2025-05-28", "close": 1.97, "volume": 36860.0}, {"date": "2025-05-29", "close": 1.96, "volume": 17079.0}, {"date": "2025-05-30", "close": 1.93, "volume": 8656.0}, {"date": "2025-06-02", "close": 1.95, "volume": 22609.0}, {"date": "2025-06-03", "close": 2.04, "volume": 13347.0}, {"date": "2025-06-04", "close": 1.9961, "volume": 5236.0}, {"date": "2025-06-05", "close": 1.96, "volume": 7521.0}, {"date": "2025-06-06", "close": 1.9996, "volume": 4095.0}, {"date": "2025-06-09", "close": 2.0298, "volume": 8288.0}, {"date": "2025-06-10", "close": 2.05, "volume": 48002.0}, {"date": "2025-06-11", "close": 2.06, "volume": 23259.0}, {"date": "2025-06-12", "close": 2.0, "volume": 14079.0}, {"date": "2025-06-13", "close": 2.01, "volume": 19871.0}, {"date": "2025-06-16", "close": 2.0, "volume": 19487.0}, {"date": "2025-06-17", "close": 1.96, "volume": 5953.0}, {"date": "2025-06-18", "close": 1.9597, "volume": 11075.0}, {"date": "2025-06-20", "close": 1.93, "volume": 5088.0}, {"date": "2025-06-23", "close": 1.89, "volume": 11185.0}, {"date": "2025-06-24", "close": 1.91, "volume": 8387.0}, {"date": "2025-06-25", "close": 1.91, "volume": 9324.0}, {"date": "2025-06-26", "close": 2.0, "volume": 1030488.0}, {"date": "2025-06-27", "close": 1.91, "volume": 131017.0}, {"date": "2025-06-30", "close": 1.79, "volume": 95880.0}, {"date": "2025-07-01", "close": 1.9, "volume": 841671.0}, {"date": "2025-07-02", "close": 3.17, "volume": 59289230.0}, {"date": "2025-07-03", "close": 3.2, "volume": 846282.0}, {"date": "2025-07-07", "close": 2.94, "volume": 362814.0}, {"date": "2025-07-08", "close": 2.94, "volume": 102291.0}, {"date": "2025-07-09", "close": 2.52, "volume": 141261.0}, {"date": "2025-07-10", "close": 2.71, "volume": 317987.0}, {"date": "2025-07-11", "close": 2.47, "volume": 246304.0}, {"date": "2025-07-14", "close": 2.575, "volume": 53852.0}, {"date": "2025-07-15", "close": 2.51, "volume": 25089.0}, {"date": "2025-07-16", "close": 2.5201, "volume": 69768.0}, {"date": "2025-07-17", "close": 2.525, "volume": 89515.0}, {"date": "2025-07-18", "close": 2.54, "volume": 62325.0}, {"date": "2025-07-21", "close": 2.42, "volume": 99541.0}, {"date": "2025-07-22", "close": 2.3851, "volume": 62324.0}, {"date": "2025-07-23", "close": 2.4, "volume": 48056.0}, {"date": "2025-07-24", "close": 2.22, "volume": 93653.0}, {"date": "2025-07-25", "close": 2.16, "volume": 38563.0}, {"date": "2025-07-28", "close": 2.83, "volume": 372929.0}, {"date": "2025-07-29", "close": 3.09, "volume": 211747.0}, {"date": "2025-07-30", "close": 3.69, "volume": 395733.0}, {"date": "2025-07-31", "close": 5.6, "volume": 3135627.0}, {"date": "2025-08-01", "close": 5.46, "volume": 206145.0}, {"date": "2025-08-04", "close": 8.33, "volume": 821914.0}, {"date": "2025-08-05", "close": 9.84, "volume": 749263.0}, {"date": "2025-08-06", "close": 4.02, "volume": 980935.0}, {"date": "2025-08-07", "close": 4.45, "volume": 226909.0}, {"date": "2025-08-08", "close": 4.13, "volume": 142556.0}, {"date": "2025-08-11", "close": 4.18, "volume": 39525.0}, {"date": "2025-08-12", "close": 4.008, "volume": 26618.0}, {"date": "2025-08-13", "close": 4.0, "volume": 30048.0}, {"date": "2025-08-14", "close": 2.94, "volume": 259011.0}, {"date": "2025-08-15", "close": 2.89, "volume": 52820.0}, {"date": "2025-08-18", "close": 2.95, "volume": 24372.0}, {"date": "2025-08-19", "close": 2.78, "volume": 50980.0}, {"date": "2025-08-20", "close": 2.846, "volume": 28091.0}, {"date": "2025-08-21", "close": 2.77, "volume": 10458.0}, {"date": "2025-08-22", "close": 2.935, "volume": 23621.0}, {"date": "2025-08-25", "close": 2.84, "volume": 39292.0}, {"date": "2025-08-26", "close": 2.82, "volume": 14984.0}, {"date": "2025-08-27", "close": 2.82, "volume": 708963.0}, {"date": "2025-08-28", "close": 2.54, "volume": 88647.0}, {"date": "2025-08-29", "close": 2.485, "volume": 23251.0}, {"date": "2025-09-02", "close": 2.27, "volume": 54573.0}, {"date": "2025-09-03", "close": 2.32, "volume": 18726.0}, {"date": "2025-09-04", "close": 2.23, "volume": 18743.0}, {"date": "2025-09-05", "close": 2.1, "volume": 45119.0}, {"date": "2025-09-08", "close": 2.0, "volume": 131783.0}, {"date": "2025-09-09", "close": 2.12, "volume": 46025.0}, {"date": "2025-09-10", "close": 2.26, "volume": 72719.0}, {"date": "2025-09-11", "close": 2.355, "volume": 25564.0}, {"date": "2025-09-12", "close": 2.31, "volume": 25183.0}, {"date": "2025-09-15", "close": 2.31, "volume": 21964.0}, {"date": "2025-09-16", "close": 2.33, "volume": 8767.0}, {"date": "2025-09-17", "close": 2.3, "volume": 630751.0}, {"date": "2025-09-18", "close": 2.53, "volume": 654607.0}, {"date": "2025-09-19", "close": 2.31, "volume": 112585.0}, {"date": "2025-09-22", "close": 2.31, "volume": 516322.0}, {"date": "2025-09-23", "close": 2.43, "volume": 276272.0}, {"date": "2025-09-24", "close": 2.69, "volume": 173600.0}, {"date": "2025-09-25", "close": 2.42, "volume": 382506.0}, {"date": "2025-09-26", "close": 2.625, "volume": 124313.0}, {"date": "2025-09-29", "close": 2.73, "volume": 81184.0}, {"date": "2025-09-30", "close": 2.556, "volume": 78002.0}, {"date": "2025-10-01", "close": 2.57, "volume": 52103.0}, {"date": "2025-10-02", "close": 2.68, "volume": 27852.0}, {"date": "2025-10-03", "close": 2.68, "volume": 27786.0}, {"date": "2025-10-06", "close": 3.1, "volume": 227753.0}, {"date": "2025-10-07", "close": 3.05, "volume": 144886.0}, {"date": "2025-10-08", "close": 3.19, "volume": 64156.0}, {"date": "2025-10-09", "close": 3.01, "volume": 46938.0}, {"date": "2025-10-10", "close": 2.7, "volume": 48316.0}, {"date": "2025-10-13", "close": 3.79, "volume": 321799.0}, {"date": "2025-10-14", "close": 3.78, "volume": 82144.0}, {"date": "2025-10-15", "close": 3.68, "volume": 111952.0}, {"date": "2025-10-16", "close": 5.1, "volume": 31567440.0}, {"date": "2025-10-17", "close": 4.62, "volume": 543900.0}, {"date": "2025-10-20", "close": 4.16, "volume": 146339.0}, {"date": "2025-10-21", "close": 4.55, "volume": 126014.0}, {"date": "2025-10-22", "close": 4.02, "volume": 108265.0}, {"date": "2025-10-23", "close": 4.2, "volume": 69030.0}, {"date": "2025-10-24", "close": 4.56, "volume": 98048.0}, {"date": "2025-10-27", "close": 4.22, "volume": 139843.0}, {"date": "2025-10-28", "close": 4.23, "volume": 37906.0}, {"date": "2025-10-29", "close": 4.17, "volume": 18670.0}, {"date": "2025-10-30", "close": 4.25, "volume": 29263.0}, {"date": "2025-10-31", "close": 4.37, "volume": 27466.0}, {"date": "2025-11-03", "close": 4.29, "volume": 81578.0}, {"date": "2025-11-04", "close": 3.82, "volume": 170738.0}, {"date": "2025-11-05", "close": 3.74, "volume": 17530.0}, {"date": "2025-11-06", "close": 3.79, "volume": 34180.0}, {"date": "2025-11-07", "close": 3.9, "volume": 8316.0}, {"date": "2025-11-10", "close": 4.36, "volume": 78745.0}, {"date": "2025-11-11", "close": 5.18, "volume": 329638.0}, {"date": "2025-11-12", "close": 5.22, "volume": 51033.0}, {"date": "2025-11-13", "close": 5.8, "volume": 65939.0}, {"date": "2025-11-14", "close": 5.93, "volume": 29873.0}, {"date": "2025-11-17", "close": 5.37, "volume": 58318.0}, {"date": "2025-11-18", "close": 5.96, "volume": 51931.0}, {"date": "2025-11-19", "close": 6.02, "volume": 26986.0}, {"date": "2025-11-20", "close": 5.54, "volume": 21160.0}, {"date": "2025-11-21", "close": 5.98, "volume": 25642.0}, {"date": "2025-11-24", "close": 5.84, "volume": 58317.0}, {"date": "2025-11-25", "close": 5.68, "volume": 48223.0}, {"date": "2025-11-26", "close": 5.11, "volume": 41657.0}, {"date": "2025-11-28", "close": 5.66, "volume": 18662.0}, {"date": "2025-12-01", "close": 5.44, "volume": 15031.0}, {"date": "2025-12-02", "close": 5.385, "volume": 9209.0}, {"date": "2025-12-03", "close": 5.51, "volume": 11612.0}, {"date": "2025-12-04", "close": 5.385, "volume": 8713.0}, {"date": "2025-12-05", "close": 5.365, "volume": 7039.0}, {"date": "2025-12-08", "close": 5.58, "volume": 19497.0}, {"date": "2025-12-09", "close": 5.8, "volume": 11614.0}, {"date": "2025-12-10", "close": 5.6, "volume": 3193.0}, {"date": "2025-12-11", "close": 5.82, "volume": 28447.0}, {"date": "2025-12-12", "close": 5.65, "volume": 2863.0}, {"date": "2025-12-15", "close": 5.45, "volume": 15275.0}, {"date": "2025-12-16", "close": 4.91, "volume": 22801.0}, {"date": "2025-12-17", "close": 4.94, "volume": 6290.0}, {"date": "2025-12-18", "close": 4.98, "volume": 17677.0}, {"date": "2025-12-19", "close": 5.02, "volume": 4917.0}, {"date": "2025-12-22", "close": 5.53, "volume": 1485.0}, {"date": "2025-12-23", "close": 4.74, "volume": 3075.0}, {"date": "2025-12-24", "close": 4.83, "volume": 2789.0}, {"date": "2025-12-26", "close": 4.8, "volume": 57042.0}, {"date": "2025-12-29", "close": 4.96, "volume": 15481.0}, {"date": "2025-12-30", "close": 5.92, "volume": 28673.0}, {"date": "2025-12-31", "close": 6.475, "volume": 36701.0}, {"date": "2026-01-02", "close": 6.52, "volume": 48844.0}, {"date": "2026-01-05", "close": 5.79, "volume": 6096.0}, {"date": "2026-01-06", "close": 5.75, "volume": 7737.0}, {"date": "2026-01-07", "close": 6.35, "volume": 52727.0}, {"date": "2026-01-08", "close": 6.0, "volume": 10898.0}, {"date": "2026-01-09", "close": 6.0, "volume": 10062.0}, {"date": "2026-01-12", "close": 5.57, "volume": 16757.0}, {"date": "2026-01-13", "close": 6.08, "volume": 26005.0}, {"date": "2026-01-14", "close": 6.06, "volume": 8183.0}, {"date": "2026-01-15", "close": 6.485, "volume": 556709.0}, {"date": "2026-01-16", "close": 7.06, "volume": 136529.0}, {"date": "2026-01-20", "close": 6.21, "volume": 36838.0}, {"date": "2026-01-21", "close": 6.52, "volume": 35358.0}, {"date": "2026-01-22", "close": 6.825, "volume": 47279.0}, {"date": "2026-01-23", "close": 6.745, "volume": 153514.0}, {"date": "2026-01-26", "close": 5.98, "volume": 42960.0}, {"date": "2026-01-27", "close": 6.39, "volume": 2144736.0}, {"date": "2026-01-28", "close": 5.52, "volume": 260187.0}, {"date": "2026-01-29", "close": 5.17, "volume": 65824.0}, {"date": "2026-01-30", "close": 5.04, "volume": 84024.0}, {"date": "2026-02-02", "close": 4.51, "volume": 70207.0}, {"date": "2026-02-03", "close": 4.05, "volume": 942998.0}, {"date": "2026-02-04", "close": 4.3, "volume": 161985.0}, {"date": "2026-02-05", "close": 3.9, "volume": 37593.0}, {"date": "2026-02-06", "close": 3.96, "volume": 12187.0}, {"date": "2026-02-09", "close": 4.07, "volume": 13039.0}, {"date": "2026-02-10", "close": 4.16, "volume": 31920.0}, {"date": "2026-02-11", "close": 4.27, "volume": 38129.0}, {"date": "2026-02-12", "close": 4.96, "volume": 50464.0}, {"date": "2026-02-13", "close": 5.2, "volume": 72996.0}, {"date": "2026-02-17", "close": 5.13, "volume": 9619.0}, {"date": "2026-02-18", "close": 4.75, "volume": 21809.0}, {"date": "2026-02-19", "close": 4.81, "volume": 56323.0}, {"date": "2026-02-20", "close": 4.8, "volume": 17303.0}, {"date": "2026-02-23", "close": 4.58, "volume": 8458.0}, {"date": "2026-02-24", "close": 4.46, "volume": 6685.0}, {"date": "2026-02-25", "close": 4.99, "volume": 101669.0}, {"date": "2026-02-26", "close": 4.71, "volume": 34200.0}, {"date": "2026-02-27", "close": 5.0, "volume": 39390.0}, {"date": "2026-03-02", "close": 5.51, "volume": 45919.0}, {"date": "2026-03-03", "close": 4.76, "volume": 17919.0}, {"date": "2026-03-04", "close": 5.04, "volume": 5834.0}, {"date": "2026-03-05", "close": 4.98, "volume": 8455.0}, {"date": "2026-03-06", "close": 4.98, "volume": 27622.0}, {"date": "2026-03-09", "close": 4.81, "volume": 4702.0}, {"date": "2026-03-10", "close": 5.28, "volume": 31346.0}, {"date": "2026-03-11", "close": 5.28, "volume": 14232.0}, {"date": "2026-03-12", "close": 5.12, "volume": 2483.0}, {"date": "2026-03-13", "close": 5.21, "volume": 2848.0}, {"date": "2026-03-16", "close": 5.395, "volume": 108049.0}, {"date": "2026-03-17", "close": 5.13, "volume": 9320.0}, {"date": "2026-03-18", "close": 4.74, "volume": 46096.0}, {"date": "2026-03-19", "close": 4.915, "volume": 8499.0}, {"date": "2026-03-20", "close": 5.15, "volume": 18155.0}, {"date": "2026-03-23", "close": 5.06, "volume": 8390.0}, {"date": "2026-03-24", "close": 5.03, "volume": 3106.0}, {"date": "2026-03-25", "close": 5.005, "volume": 57135.0}, {"date": "2026-03-26", "close": 4.78, "volume": 19718.0}, {"date": "2026-03-27", "close": 4.94, "volume": 60842.0}, {"date": "2026-03-30", "close": 5.025, "volume": 50575.0}, {"date": "2026-03-31", "close": 4.95, "volume": 75515.0}, {"date": "2026-04-01", "close": 4.92, "volume": 38856.0}, {"date": "2026-04-02", "close": 5.0969, "volume": 6058.0}, {"date": "2026-04-06", "close": 4.85, "volume": 13819.0}, {"date": "2026-04-07", "close": 4.55, "volume": 10248.0}, {"date": "2026-04-08", "close": 5.05, "volume": 51267.0}, {"date": "2026-04-09", "close": 5.04, "volume": 700549.0}, {"date": "2026-04-10", "close": 4.07, "volume": 174072.0}, {"date": "2026-04-13", "close": 4.11, "volume": 43706.0}, {"date": "2026-04-14", "close": 5.17, "volume": 156107.0}, {"date": "2026-04-15", "close": 5.78, "volume": 208136.0}, {"date": "2026-04-16", "close": 6.7, "volume": 189243.0}, {"date": "2026-04-17", "close": 6.97, "volume": 207632.0}, {"date": "2026-04-20", "close": 7.88, "volume": 516098.0}, {"date": "2026-04-21", "close": 7.32, "volume": 206091.0}, {"date": "2026-04-22", "close": 7.52, "volume": 210528.0}, {"date": "2026-04-23", "close": 6.91, "volume": 137108.0}, {"date": "2026-04-24", "close": 7.16, "volume": 153786.0}, {"date": "2026-04-27", "close": 7.33, "volume": 335227.0}, {"date": "2026-04-28", "close": 7.59, "volume": 241864.0}, {"date": "2026-04-29", "close": 7.88, "volume": 100847.0}, {"date": "2026-04-30", "close": 8.08, "volume": 165248.0}, {"date": "2026-05-01", "close": 8.325, "volume": 71114.0}, {"date": "2026-05-04", "close": 8.12, "volume": 45492.0}, {"date": "2026-05-05", "close": 7.675, "volume": 67047.0}, {"date": "2026-05-06", "close": 7.78, "volume": 69465.0}, {"date": "2026-05-07", "close": 8.04, "volume": 80981.0}, {"date": "2026-05-08", "close": 8.09, "volume": 74556.0}, {"date": "2026-05-11", "close": 7.6, "volume": 31366.0}, {"date": "2026-05-12", "close": 6.99, "volume": 28962.0}, {"date": "2026-05-13", "close": 7.275, "volume": 70741.0}, {"date": "2026-05-14", "close": 7.08, "volume": 91359.0}, {"date": "2026-05-15", "close": 7.16, "volume": 46434.0}, {"date": "2026-05-18", "close": 6.8, "volume": 66585.0}, {"date": "2026-05-19", "close": 7.18, "volume": 33788.0}, {"date": "2026-05-20", "close": 7.04, "volume": 55590.0}, {"date": "2026-05-21", "close": 6.93, "volume": 95846.0}, {"date": "2026-05-22", "close": 6.98, "volume": 134552.0}, {"date": "2026-05-26", "close": 6.43, "volume": 54347.0}, {"date": "2026-05-27", "close": 6.6, "volume": 34730.0}, {"date": "2026-05-28", "close": 5.755, "volume": 60000.0}, {"date": "2026-05-29", "close": 6.47, "volume": 139909.0}, {"date": "2026-06-01", "close": 5.85, "volume": 17600.0}, {"date": "2026-06-02", "close": 5.15, "volume": 88389.0}, {"date": "2026-06-03", "close": 5.38, "volume": 78895.0}, {"date": "2026-06-04", "close": 4.895, "volume": 117495.0}, {"date": "2026-06-05", "close": 4.335, "volume": 169929.0}, {"date": "2026-06-08", "close": 4.44, "volume": 18206.0}, {"date": "2026-06-09", "close": 5.34, "volume": 61297.0}, {"date": "2026-06-10", "close": 5.55, "volume": 35620.0}, {"date": "2026-06-11", "close": 6.01, "volume": 70234.0}, {"date": "2026-06-12", "close": 5.9, "volume": 90835.0}, {"date": "2026-06-15", "close": 6.01, "volume": 50698.0}, {"date": "2026-06-16", "close": 6.07, "volume": 327197.0}, {"date": "2026-06-17", "close": 5.85, "volume": 70569.0}, {"date": "2026-06-18", "close": 6.2, "volume": 65853.0}, {"date": "2026-06-22", "close": 5.855, "volume": 36351.0}, {"date": "2026-06-23", "close": 6.03, "volume": 45852.0}, {"date": "2026-06-24", "close": 5.56, "volume": 100484.0}, {"date": "2026-06-25", "close": 4.66, "volume": 84914.0}, {"date": "2026-06-26", "close": 4.81, "volume": 22592.0}, {"date": "2026-06-29", "close": 5.95, "volume": 493349.0}, {"date": "2026-06-30", "close": 5.9, "volume": 60114.0}, {"date": "2026-07-01", "close": 5.55, "volume": 49941.0}, {"date": "2026-07-02", "close": 5.6, "volume": 27887.0}, {"date": "2026-07-06", "close": 5.48, "volume": 86626.0}, {"date": "2026-07-07", "close": 4.79, "volume": 104758.0}, {"date": "2026-07-08", "close": 4.76, "volume": 45264.0}, {"date": "2026-07-09", "close": 4.81, "volume": 14144.0}, {"date": "2026-07-10", "close": 3.83, "volume": 140994.0}, {"date": "2026-07-13", "close": 3.21, "volume": 393692.0}, {"date": "2026-07-14", "close": 4.06, "volume": 333614.0}, {"date": "2026-07-15", "close": 3.65, "volume": 40164.0}, {"date": "2026-07-16", "close": 3.53, "volume": 55921.0}, {"date": "2026-07-17", "close": 3.57, "volume": 32888.0}, {"date": "2026-07-20", "close": 3.17, "volume": 8541.0}, {"date": "2026-07-21", "close": 3.99, "volume": 255998.0}, {"date": "2026-07-22", "close": 3.87, "volume": 232613.0}, {"date": "2026-07-23", "close": 3.7, "volume": 105034.0}, {"date": "2026-07-24", "close": 3.6, "volume": 33426.0}, {"date": "2026-07-27", "close": 3.73, "volume": 62783.0}, {"date": "2026-07-28", "close": 3.73, "volume": 20098.0}, {"date": "2026-07-29", "close": 3.57, "volume": 73085.0}, {"date": "2026-07-30", "close": 3.67, "volume": 5602.0}, {"date": "2026-07-31", "close": 3.34, "volume": 20515.0}, {"date": "2026-08-03", "close": 3.3, "volume": 12546.0}, {"date": "2026-08-04", "close": 3.0, "volume": 114062.0}, {"date": "2026-08-05", "close": 3.01, "volume": 17836.0}, {"date": "2026-08-06", "close": 3.07, "volume": 28716.0}, {"date": "2026-08-07", "close": 2.96, "volume": 25145.0}, {"date": "2026-08-10", "close": 2.96, "volume": 25954.0}, {"date": "2026-08-11", "close": 3.08, "volume": 54274.0}, {"date": "2026-08-12", "close": 3.05, "volume": 87494.0}, {"date": "2026-08-13", "close": 3.17, "volume": 50655.0}, {"date": "2026-08-14", "close": 3.05, "volume": 14714.0}, {"date": "2026-08-17", "close": 3.11, "volume": 10550.0}, {"date": "2026-08-18", "close": 3.08, "volume": 20640.0}, {"date": "2026-08-19", "close": 3.15, "volume": 43156.0}, {"date": "2026-08-20", "close": 3.18, "volume": 12965.0}, {"date": "2026-08-21", "close": 3.1, "volume": 13910.0}, {"date": "2026-08-24", "close": 3.06, "volume": 8403.0}, {"date": "2026-08-25", "close": 3.3, "volume": 131209.0}, {"date": "2026-08-26", "close": 3.23, "volume": 260815.0}, {"date": "2026-08-27", "close": 3.03, "volume": 24422.0}, {"date": "2026-08-28", "close": 2.82, "volume": 4267.0}, {"date": "2026-08-31", "close": 3.04, "volume": 20397.0}, {"date": "2026-09-01", "close": 3.04, "volume": 23544.0}, {"date": "2026-09-02", "close": 2.95, "volume": 87451.0}, {"date": "2026-09-03", "close": 2.71, "volume": 11165.0}, {"date": "2026-09-04", "close": 2.84, "volume": 22965.0}, {"date": "2026-09-08", "close": 3.14, "volume": 77071.0}, {"date": "2026-09-09", "close": 3.15, "volume": 57851.0}, {"date": "2026-09-10", "close": 2.97, "volume": 24411.0}, {"date": "2026-09-11", "close": 3.2, "volume": 11441.0}, {"date": "2026-09-14", "close": 3.04, "volume": 17580.0}, {"date": "2026-09-15", "close": 3.085, "volume": 24021.0}, {"date": "2026-09-16", "close": 2.79, "volume": 32682.0}, {"date": "2026-09-17", "close": 2.63, "volume": 28669.0}, {"date": "2026-09-18", "close": 3.2, "volume": 52648.0}, {"date": "2026-09-21", "close": 3.22, "volume": 22382.0}, {"date": "2026-09-22", "close": 3.86, "volume": 98813.0}], "refreshing": true}