{"ticker": "QNC", "overview": {"name": "Quantum eMotion Corp. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "QNC", "has_prices": true, "as_of": "2026-10-08", "last": 1.54, "prev_close": 1.56, "change": -0.020000000000000018, "change_pct": -0.012820512820512832, "session_volume": 340300.0, "vwap_5": 1.5990921871927857, "vwap_20": 1.7879990088602111, "vwap_60": 1.9173042039084973, "vwap_250": 2.74465794771961, "high_52w": 4.439, "low_52w": 1.48, "avg_volume_20": 1493835.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001011712-26-000026", "src": "13DG", "ticker": "QNC", "cik": "2106613", "company": "Quantum eMotion Corp", "company_raw": "Quantum eMotion Corp", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "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": "CAPITAL VENTURES INTERNATIONAL moves to a 2.4% passive stake in QNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001011712-26-000012", "src": "13DG", "ticker": "QNC", "cik": "2106613", "company": "Quantum eMotion Corp", "company_raw": "Quantum eMotion Corp", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CAPITAL VENTURES INTERNATIONAL takes a 11% passive stake in QNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000012-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198231}], "recent_buys": [], "institutional": [{"id": "13DG-0001011712-26-000026", "src": "13DG", "ticker": "QNC", "cik": "2106613", "company": "Quantum eMotion Corp", "company_raw": "Quantum eMotion Corp", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "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": "CAPITAL VENTURES INTERNATIONAL moves to a 2.4% passive stake in QNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001011712-26-000012", "src": "13DG", "ticker": "QNC", "cik": "2106613", "company": "Quantum eMotion Corp", "company_raw": "Quantum eMotion Corp", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CAPITAL VENTURES INTERNATIONAL takes a 11% passive stake in QNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000012-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quantum eMotion Corp. Common Shares", "new_value": "Quantum eMotion Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002106613", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002106613", "applied": 1, "detected_at": "2026-10-27T02:35:10.264813"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "QNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-14", "close": 0.1894, "volume": 3000.0}, {"date": "2021-06-15", "close": 0.2091, "volume": 13750.0}, {"date": "2021-06-16", "close": 0.204, "volume": 6400.0}, {"date": "2021-06-17", "close": 0.1981, "volume": 735.0}, {"date": "2021-06-18", "close": 0.1969, "volume": 2031.0}, {"date": "2021-06-21", "close": 0.1882, "volume": 15065.0}, {"date": "2021-06-22", "close": 0.185, "volume": 13640.0}, {"date": "2021-06-23", "close": 0.1869, "volume": 5960.0}, {"date": "2021-06-24", "close": 0.2009, "volume": 104090.0}, {"date": "2021-06-25", "close": 0.253, "volume": 1323643.0}, {"date": "2021-06-28", "close": 0.2573, "volume": 95926.0}, {"date": "2021-06-29", "close": 0.2546, "volume": 38756.0}, {"date": "2021-06-30", "close": 0.278, "volume": 27864.0}, {"date": "2021-07-01", "close": 0.278, "volume": 43979.0}, {"date": "2021-07-02", "close": 0.2844, "volume": 118242.0}, {"date": "2021-07-06", "close": 0.2418, "volume": 173978.0}, {"date": "2021-07-07", "close": 0.2244, "volume": 31250.0}, {"date": "2021-07-08", "close": 0.2244, "volume": null}, {"date": "2021-07-09", "close": 0.2229, "volume": 46970.0}, {"date": "2021-07-12", "close": 0.2268, "volume": 56960.0}, {"date": "2021-07-13", "close": 0.2197, "volume": 62974.0}, {"date": "2021-07-14", "close": 0.2297, "volume": 10778.0}, {"date": "2021-07-15", "close": 0.21, "volume": 3640.0}, {"date": "2021-07-16", "close": 0.2021, "volume": 34922.0}, {"date": "2021-07-19", "close": 0.1851, "volume": 28494.0}, {"date": "2021-07-20", "close": 0.196, "volume": 7325.0}, {"date": "2021-07-21", "close": 0.1949, "volume": 14320.0}, {"date": "2021-07-22", "close": 0.1966, "volume": 10000.0}, {"date": "2021-07-23", "close": 0.187, "volume": 37525.0}, {"date": "2021-07-26", "close": 0.18, "volume": 40651.0}, {"date": "2021-07-27", "close": 0.1752, "volume": 25500.0}, {"date": "2021-07-28", "close": 0.1752, "volume": null}, {"date": "2021-07-29", "close": 0.2256, "volume": 635562.0}, {"date": "2021-07-30", "close": 0.24, "volume": 16375.0}, {"date": "2021-08-02", "close": 0.24, "volume": 6435.0}, {"date": "2021-08-03", "close": 0.2101, "volume": 15263.0}, {"date": "2021-08-04", "close": 0.2251, "volume": 12250.0}, {"date": "2021-08-05", "close": 0.217, "volume": 82558.0}, {"date": "2021-08-06", "close": 0.2154, "volume": 5500.0}, {"date": "2021-08-09", "close": 0.2426, "volume": 2530.0}, {"date": "2021-08-10", "close": 0.2492, "volume": 6627.0}, {"date": "2021-08-11", "close": 0.2327, "volume": 4899.0}, {"date": "2021-08-12", "close": 0.235, "volume": 11000.0}, {"date": "2021-08-13", "close": 0.232, "volume": 10000.0}, {"date": "2021-08-16", "close": 0.224, "volume": 210743.0}, {"date": "2021-08-17", "close": 0.22, "volume": 25090.0}, {"date": "2021-08-18", "close": 0.2372, "volume": 224316.0}, {"date": "2021-08-19", "close": 0.2063, "volume": 212681.0}, {"date": "2021-08-20", "close": 0.2107, "volume": 16000.0}, {"date": "2021-08-23", "close": 0.2254, "volume": 11116.0}, {"date": "2021-08-24", "close": 0.25, "volume": 197842.0}, {"date": "2021-08-25", "close": 0.2834, "volume": 118680.0}, {"date": "2021-08-26", "close": 0.268, "volume": 296935.0}, {"date": "2021-08-27", "close": 0.257, "volume": 205045.0}, {"date": "2021-08-30", "close": 0.3381, "volume": 301586.0}, {"date": "2021-08-31", "close": 0.3171, "volume": 315097.0}, {"date": "2021-09-01", "close": 0.3556, "volume": 49685.0}, {"date": "2021-09-02", "close": 0.3476, "volume": 126720.0}, {"date": "2021-09-03", "close": 0.3493, "volume": 33440.0}, {"date": "2021-09-07", "close": 0.3209, "volume": 78640.0}, {"date": "2021-09-08", "close": 0.302, "volume": 145633.0}, {"date": "2021-09-09", "close": 0.2964, "volume": 97253.0}, {"date": "2021-09-10", "close": 0.3092, "volume": 9500.0}, {"date": "2021-09-13", "close": 0.2836, "volume": 250615.0}, {"date": "2021-09-14", "close": 0.2974, "volume": 108963.0}, {"date": "2021-09-15", "close": 0.3118, "volume": 8270.0}, {"date": "2021-09-16", "close": 0.3036, "volume": 11417.0}, {"date": "2021-09-17", "close": 0.3, "volume": 19270.0}, {"date": "2021-09-20", "close": 0.2602, "volume": 78880.0}, {"date": "2021-09-21", "close": 0.2888, "volume": 42884.0}, {"date": "2021-09-22", "close": 0.2769, "volume": 19762.0}, {"date": "2021-09-23", "close": 0.2886, "volume": 950.0}, {"date": "2021-09-24", "close": 0.265, "volume": 9062.0}, {"date": "2021-09-27", "close": 0.254, "volume": 30000.0}, {"date": "2021-09-28", "close": 0.2601, "volume": 10202.0}, {"date": "2021-09-29", "close": 0.2302, "volume": 168150.0}, {"date": "2021-09-30", "close": 0.2272, "volume": 16603.0}, {"date": "2021-10-01", "close": 0.2275, "volume": 33005.0}, {"date": "2021-10-04", "close": 0.2543, "volume": 48653.0}, {"date": "2021-10-05", "close": 0.2429, "volume": 12279.0}, {"date": "2021-10-06", "close": 0.2378, "volume": 15100.0}, {"date": "2021-10-07", "close": 0.2278, "volume": 45780.0}, {"date": "2021-10-08", "close": 0.26, "volume": 29913.0}, {"date": "2021-10-11", "close": 0.26, "volume": 17926.0}, {"date": "2021-10-12", "close": 0.237, "volume": 162002.0}, {"date": "2021-10-13", "close": 0.2218, "volume": 78630.0}, {"date": "2021-10-14", "close": 0.2193, "volume": 68482.0}, {"date": "2021-10-15", "close": 0.2105, "volume": 73243.0}, {"date": "2021-10-18", "close": 0.2102, "volume": 2950.0}, {"date": "2021-10-19", "close": 0.207, "volume": 80500.0}, {"date": "2021-10-20", "close": 0.2151, "volume": 11050.0}, {"date": "2021-10-21", "close": 0.198, "volume": 52600.0}, {"date": "2021-10-22", "close": 0.2, "volume": 105000.0}, {"date": "2021-10-25", "close": 0.1942, "volume": 70450.0}, {"date": "2021-10-26", "close": 0.1852, "volume": 47840.0}, {"date": "2021-10-27", "close": 0.1979, "volume": 61065.0}, {"date": "2021-10-28", "close": 0.1949, "volume": 170785.0}, {"date": "2021-10-29", "close": 0.1894, "volume": 16000.0}, {"date": "2021-11-01", "close": 0.2137, "volume": 28012.0}, {"date": "2021-11-02", "close": 0.1935, "volume": 5400.0}, {"date": "2021-11-03", "close": 0.1852, "volume": 9805.0}, {"date": "2021-11-04", "close": 0.1899, "volume": 500.0}, {"date": "2021-11-05", "close": 0.1846, "volume": 18502.0}, {"date": "2021-11-08", "close": 0.1808, "volume": 25687.0}, {"date": "2021-11-09", "close": 0.1897, "volume": 110720.0}, {"date": "2021-11-10", "close": 0.1971, "volume": 15733.0}, {"date": "2021-11-11", "close": 0.182, "volume": 23824.0}, {"date": "2021-11-12", "close": 0.1916, "volume": 23775.0}, {"date": "2021-11-15", "close": 0.1833, "volume": 15210.0}, {"date": "2021-11-16", "close": 0.1831, "volume": 1065.0}, {"date": "2021-11-17", "close": 0.21, "volume": 830409.0}, {"date": "2021-11-18", "close": 0.202, "volume": 290146.0}, {"date": "2021-11-19", "close": 0.1747, "volume": 418306.0}, {"date": "2021-11-22", "close": 0.1575, "volume": 47021.0}, {"date": "2021-11-23", "close": 0.1662, "volume": 66200.0}, {"date": "2021-11-24", "close": 0.1542, "volume": 358820.0}, {"date": "2021-11-26", "close": 0.1486, "volume": 1150.0}, {"date": "2021-11-29", "close": 0.1491, "volume": 104782.0}, {"date": "2021-11-30", "close": 0.14, "volume": 88608.0}, {"date": "2021-12-01", "close": 0.1449, "volume": 3600.0}, {"date": "2021-12-02", "close": 0.14, "volume": 126499.0}, {"date": "2021-12-03", "close": 0.1246, "volume": 200.0}, {"date": "2021-12-06", "close": 0.1377, "volume": 1100629.0}, {"date": "2021-12-07", "close": 0.1382, "volume": 31702.0}, {"date": "2021-12-08", "close": 0.1239, "volume": 41975.0}, {"date": "2021-12-09", "close": 0.1349, "volume": 3099.0}, {"date": "2021-12-10", "close": 0.13, "volume": 17300.0}, {"date": "2021-12-13", "close": 0.116, "volume": 35000.0}, {"date": "2021-12-14", "close": 0.1089, "volume": 2949.0}, {"date": "2021-12-15", "close": 0.1042, "volume": 503221.0}, {"date": "2021-12-16", "close": 0.1042, "volume": null}, {"date": "2021-12-17", "close": 0.1062, "volume": 5225.0}, {"date": "2021-12-20", "close": 0.1, "volume": 18350.0}, {"date": "2021-12-21", "close": 0.102, "volume": 15650.0}, {"date": "2021-12-22", "close": 0.102, "volume": null}, {"date": "2021-12-23", "close": 0.13, "volume": 9875.0}, {"date": "2021-12-27", "close": 0.1305, "volume": 8000.0}, {"date": "2021-12-28", "close": 0.13, "volume": 2575.0}, {"date": "2021-12-29", "close": 0.135, "volume": 129500.0}, {"date": "2021-12-30", "close": 0.1252, "volume": 10000.0}, {"date": "2021-12-31", "close": 0.1343, "volume": 39895.0}, {"date": "2022-01-03", "close": 0.1343, "volume": 2500.0}, {"date": "2022-01-04", "close": 0.13, "volume": 11500.0}, {"date": "2022-01-05", "close": 0.13, "volume": null}, {"date": "2022-01-06", "close": 0.1382, "volume": 107500.0}, {"date": "2022-01-07", "close": 0.1344, "volume": 424335.0}, {"date": "2022-01-10", "close": 0.1234, "volume": 3100.0}, {"date": "2022-01-11", "close": 0.1255, "volume": 14650.0}, {"date": "2022-01-12", "close": 0.1371, "volume": 522973.0}, {"date": "2022-01-13", "close": 0.1348, "volume": 2100.0}, {"date": "2022-01-14", "close": 0.1565, "volume": 240188.0}, {"date": "2022-01-18", "close": 0.1996, "volume": 275247.0}, {"date": "2022-01-19", "close": 0.1963, "volume": 140458.0}, {"date": "2022-01-20", "close": 0.2124, "volume": 186400.0}, {"date": "2022-01-21", "close": 0.1839, "volume": 113134.0}, {"date": "2022-01-24", "close": 0.1613, "volume": 198375.0}, {"date": "2022-01-25", "close": 0.1575, "volume": 130950.0}, {"date": "2022-01-26", "close": 0.1665, "volume": 142290.0}, {"date": "2022-01-27", "close": 0.1491, "volume": 63600.0}, {"date": "2022-01-28", "close": 0.1447, "volume": 34979.0}, {"date": "2022-01-31", "close": 0.151, "volume": 58000.0}, {"date": "2022-02-01", "close": 0.198, "volume": 181350.0}, {"date": "2022-02-02", "close": 0.1855, "volume": 57500.0}, {"date": "2022-02-03", "close": 0.1697, "volume": 15748.0}, {"date": "2022-02-04", "close": 0.1726, "volume": 23000.0}, {"date": "2022-02-07", "close": 0.1854, "volume": 8930.0}, {"date": "2022-02-08", "close": 0.185, "volume": 1000.0}, {"date": "2022-02-09", "close": 0.1734, "volume": 11000.0}, {"date": "2022-02-10", "close": 0.1775, "volume": 15500.0}, {"date": "2022-02-11", "close": 0.172, "volume": 102000.0}, {"date": "2022-02-14", "close": 0.1585, "volume": 122500.0}, {"date": "2022-02-15", "close": 0.1736, "volume": 7000.0}, {"date": "2022-02-16", "close": 0.1662, "volume": 5000.0}, {"date": "2022-02-17", "close": 0.1575, "volume": 63300.0}, {"date": "2022-02-18", "close": 0.1598, "volume": 2000.0}, {"date": "2022-02-22", "close": 0.1598, "volume": null}, {"date": "2022-02-23", "close": 0.1414, "volume": 7525.0}, {"date": "2022-02-24", "close": 0.1436, "volume": 8185.0}, {"date": "2022-02-25", "close": 0.18, "volume": 117730.0}, {"date": "2022-02-28", "close": 0.175, "volume": 12500.0}, {"date": "2022-03-01", "close": 0.17, "volume": 16300.0}, {"date": "2022-03-02", "close": 0.1787, "volume": 6000.0}, {"date": "2022-03-03", "close": 0.1787, "volume": null}, {"date": "2022-03-04", "close": 0.1797, "volume": 79653.0}, {"date": "2022-03-07", "close": 0.17, "volume": 31100.0}, {"date": "2022-03-08", "close": 0.2188, "volume": 76100.0}, {"date": "2022-03-09", "close": 0.2457, "volume": 103569.0}, {"date": "2022-03-10", "close": 0.2266, "volume": 237385.0}, {"date": "2022-03-11", "close": 0.2596, "volume": 234163.0}, {"date": "2022-03-14", "close": 0.3084, "volume": 128234.0}, {"date": "2022-03-15", "close": 0.3124, "volume": 128517.0}, {"date": "2022-03-16", "close": 0.2772, "volume": 136350.0}, {"date": "2022-03-17", "close": 0.3417, "volume": 134577.0}, {"date": "2022-03-18", "close": 0.3454, "volume": 51150.0}, {"date": "2022-03-21", "close": 0.3418, "volume": 177479.0}, {"date": "2022-03-22", "close": 0.3448, "volume": 332350.0}, {"date": "2022-03-23", "close": 0.3385, "volume": 20545.0}, {"date": "2022-03-24", "close": 0.2677, "volume": 267694.0}, {"date": "2022-03-25", "close": 0.2688, "volume": 77199.0}, {"date": "2022-03-28", "close": 0.2342, "volume": 49764.0}, {"date": "2022-03-29", "close": 0.2473, "volume": 30060.0}, {"date": "2022-03-30", "close": 0.2827, "volume": 500.0}, {"date": "2022-03-31", "close": 0.3206, "volume": 56900.0}, {"date": "2022-04-01", "close": 0.3676, "volume": 371600.0}, {"date": "2022-04-04", "close": 0.3571, "volume": 53870.0}, {"date": "2022-04-05", "close": 0.3559, "volume": 39002.0}, {"date": "2022-04-06", "close": 0.325, "volume": 75449.0}, {"date": "2022-04-07", "close": 0.3096, "volume": 2550.0}, {"date": "2022-04-08", "close": 0.3193, "volume": 1000.0}, {"date": "2022-04-11", "close": 0.309, "volume": 21600.0}, {"date": "2022-04-12", "close": 0.3047, "volume": 147504.0}, {"date": "2022-04-13", "close": 0.3317, "volume": 7000.0}, {"date": "2022-04-14", "close": 0.3317, "volume": null}, {"date": "2022-04-18", "close": 0.2984, "volume": 17300.0}, {"date": "2022-04-19", "close": 0.2676, "volume": 44124.0}, {"date": "2022-04-20", "close": 0.3201, "volume": 22100.0}, {"date": "2022-04-21", "close": 0.29, "volume": 53464.0}, {"date": "2022-04-22", "close": 0.2797, "volume": 3030.0}, {"date": "2022-04-25", "close": 0.273, "volume": 6402.0}, {"date": "2022-04-26", "close": 0.26, "volume": 2466.0}, {"date": "2022-04-27", "close": 0.2696, "volume": 9100.0}, {"date": "2022-04-28", "close": 0.263, "volume": 28989.0}, {"date": "2022-04-29", "close": 0.2527, "volume": 3120.0}, {"date": "2022-05-02", "close": 0.2378, "volume": 59277.0}, {"date": "2022-05-03", "close": 0.2252, "volume": 1689.0}, {"date": "2022-05-04", "close": 0.2301, "volume": 35890.0}, {"date": "2022-05-05", "close": 0.2374, "volume": 17020.0}, {"date": "2022-05-06", "close": 0.2164, "volume": 2000.0}, {"date": "2022-05-09", "close": 0.1953, "volume": 7597.0}, {"date": "2022-05-10", "close": 0.1926, "volume": 279030.0}, {"date": "2022-05-11", "close": 0.1938, "volume": 400.0}, {"date": "2022-05-12", "close": 0.1747, "volume": 10000.0}, {"date": "2022-05-13", "close": 0.1875, "volume": 5300.0}, {"date": "2022-05-16", "close": 0.177, "volume": 2000.0}, {"date": "2022-05-17", "close": 0.177, "volume": 10020.0}, {"date": "2022-05-18", "close": 0.1942, "volume": 19000.0}, {"date": "2022-05-19", "close": 0.2395, "volume": 41295.0}, {"date": "2022-05-20", "close": 0.2352, "volume": 10500.0}, {"date": "2022-05-23", "close": 0.2352, "volume": 900.0}, {"date": "2022-05-24", "close": 0.2273, "volume": 1500.0}, {"date": "2022-05-25", "close": 0.217, "volume": 5000.0}, {"date": "2022-05-26", "close": 0.217, "volume": null}, {"date": "2022-05-27", "close": 0.217, "volume": null}, {"date": "2022-05-31", "close": 0.2453, "volume": 6700.0}, {"date": "2022-06-01", "close": 0.2416, "volume": 2440.0}, {"date": "2022-06-02", "close": 0.2545, "volume": 5400.0}, {"date": "2022-06-03", "close": 0.2516, "volume": 19518.0}, {"date": "2022-06-06", "close": 0.2387, "volume": 12150.0}, {"date": "2022-06-07", "close": 0.2256, "volume": 10400.0}, {"date": "2022-06-08", "close": 0.201, "volume": 2850.0}, {"date": "2022-06-09", "close": 0.225, "volume": 10023.0}, {"date": "2022-06-10", "close": 0.2276, "volume": 794.0}, {"date": "2022-06-13", "close": 0.2296, "volume": 300.0}, {"date": "2022-06-14", "close": 0.2296, "volume": null}, {"date": "2022-06-15", "close": 0.207, "volume": 5643.0}, {"date": "2022-06-16", "close": 0.2, "volume": 6000.0}, {"date": "2022-06-17", "close": 0.1873, "volume": 357.0}, {"date": "2022-06-21", "close": 0.1948, "volume": 30050.0}, {"date": "2022-06-22", "close": 0.1902, "volume": 6000.0}, {"date": "2022-06-23", "close": 0.1794, "volume": 33827.0}, {"date": "2022-06-24", "close": 0.1536, "volume": 36543.0}, {"date": "2022-06-27", "close": 0.1379, "volume": 41647.0}, {"date": "2022-06-28", "close": 0.1496, "volume": 13555.0}, {"date": "2022-06-29", "close": 0.1348, "volume": 800.0}, {"date": "2022-06-30", "close": 0.1494, "volume": 8675.0}, {"date": "2022-07-01", "close": 0.1494, "volume": 1500.0}, {"date": "2022-07-05", "close": 0.15, "volume": 25700.0}, {"date": "2022-07-06", "close": 0.1761, "volume": 22500.0}, {"date": "2022-07-07", "close": 0.1949, "volume": 418.0}, {"date": "2022-07-08", "close": 0.2, "volume": 100.0}, {"date": "2022-07-11", "close": 0.2, "volume": null}, {"date": "2022-07-12", "close": 0.2046, "volume": 200.0}, {"date": "2022-07-13", "close": 0.1641, "volume": 52143.0}, {"date": "2022-07-14", "close": 0.1519, "volume": 52200.0}, {"date": "2022-07-15", "close": 0.1692, "volume": 2000.0}, {"date": "2022-07-18", "close": 0.1741, "volume": 1502.0}, {"date": "2022-07-19", "close": 0.1902, "volume": 30000.0}, {"date": "2022-07-20", "close": 0.2124, "volume": 90961.0}, {"date": "2022-07-21", "close": 0.2124, "volume": null}, {"date": "2022-07-22", "close": 0.2007, "volume": 101943.0}, {"date": "2022-07-25", "close": 0.2114, "volume": 20948.0}, {"date": "2022-07-26", "close": 0.1882, "volume": 11583.0}, {"date": "2022-07-27", "close": 0.2, "volume": 2769.0}, {"date": "2022-07-28", "close": 0.219, "volume": 9080.0}, {"date": "2022-07-29", "close": 0.2086, "volume": 200.0}, {"date": "2022-08-01", "close": 0.2086, "volume": 64513.0}, {"date": "2022-08-02", "close": 0.2, "volume": 2289.0}, {"date": "2022-08-03", "close": 0.1991, "volume": 7426.0}, {"date": "2022-08-04", "close": 0.1946, "volume": 5100.0}, {"date": "2022-08-05", "close": 0.1991, "volume": 115600.0}, {"date": "2022-08-08", "close": 0.1991, "volume": null}, {"date": "2022-08-09", "close": 0.1941, "volume": 12963.0}, {"date": "2022-08-10", "close": 0.1941, "volume": null}, {"date": "2022-08-11", "close": 0.2194, "volume": 23943.0}, {"date": "2022-08-12", "close": 0.2428, "volume": 9600.0}, {"date": "2022-08-15", "close": 0.2625, "volume": 37150.0}, {"date": "2022-08-16", "close": 0.2438, "volume": 59495.0}, {"date": "2022-08-17", "close": 0.2304, "volume": 13600.0}, {"date": "2022-08-18", "close": 0.2344, "volume": 51141.0}, {"date": "2022-08-19", "close": 0.227, "volume": 65068.0}, {"date": "2022-08-22", "close": 0.227, "volume": null}, {"date": "2022-08-23", "close": 0.2022, "volume": 2599.0}, {"date": "2022-08-24", "close": 0.2095, "volume": 40000.0}, {"date": "2022-08-25", "close": 0.1933, "volume": 17500.0}, {"date": "2022-08-26", "close": 0.1913, "volume": 30182.0}, {"date": "2022-08-29", "close": 0.1951, "volume": 30554.0}, {"date": "2022-08-30", "close": 0.2, "volume": 43450.0}, {"date": "2022-08-31", "close": 0.1942, "volume": 3955.0}, {"date": "2022-09-01", "close": 0.195, "volume": 8600.0}, {"date": "2022-09-02", "close": 0.195, "volume": 38462.0}, {"date": "2022-09-06", "close": 0.195, "volume": null}, {"date": "2022-09-07", "close": 0.1827, "volume": 550.0}, {"date": "2022-09-08", "close": 0.185, "volume": 31575.0}, {"date": "2022-09-09", "close": 0.185, "volume": null}, {"date": "2022-09-12", "close": 0.189, "volume": 27000.0}, {"date": "2022-09-13", "close": 0.1809, "volume": 10100.0}, {"date": "2022-09-14", "close": 0.1809, "volume": null}, {"date": "2022-09-15", "close": 0.1703, "volume": 6900.0}, {"date": "2022-09-16", "close": 0.164, "volume": 14500.0}, {"date": "2022-09-19", "close": 0.1694, "volume": 10490.0}, {"date": "2022-09-20", "close": 0.1694, "volume": null}, {"date": "2022-09-21", "close": 0.1575, "volume": 49708.0}, {"date": "2022-09-22", "close": 0.1557, "volume": 43238.0}, {"date": "2022-09-23", "close": 0.1691, "volume": 2499.0}, {"date": "2022-09-26", "close": 0.1798, "volume": 4250.0}, {"date": "2022-09-27", "close": 0.1798, "volume": null}, {"date": "2022-09-28", "close": 0.1763, "volume": 1171.0}, {"date": "2022-09-29", "close": 0.1763, "volume": null}, {"date": "2022-09-30", "close": 0.1594, "volume": 7300.0}, {"date": "2022-10-03", "close": 0.1462, "volume": 7500.0}, {"date": "2022-10-04", "close": 0.1457, "volume": 7080.0}, {"date": "2022-10-05", "close": 0.138, "volume": 10016.0}, {"date": "2022-10-06", "close": 0.1443, "volume": 9000.0}, {"date": "2022-10-07", "close": 0.1443, "volume": null}, {"date": "2022-10-10", "close": 0.1567, "volume": 2500.0}, {"date": "2022-10-11", "close": 0.1395, "volume": 47007.0}, {"date": "2022-10-12", "close": 0.1382, "volume": 21000.0}, {"date": "2022-10-13", "close": 0.128, "volume": 9500.0}, {"date": "2022-10-14", "close": 0.11, "volume": 111350.0}, {"date": "2022-10-17", "close": 0.104, "volume": 48280.0}, {"date": "2022-10-18", "close": 0.1053, "volume": 11000.0}, {"date": "2022-10-19", "close": 0.1, "volume": 17940.0}, {"date": "2022-10-20", "close": 0.1, "volume": null}, {"date": "2022-10-21", "close": 0.1079, "volume": 31200.0}, {"date": "2022-10-24", "close": 0.1009, "volume": 2280.0}, {"date": "2022-10-25", "close": 0.0954, "volume": 15800.0}, {"date": "2022-10-26", "close": 0.0954, "volume": null}, {"date": "2022-10-27", "close": 0.1034, "volume": 1700.0}, {"date": "2022-10-28", "close": 0.09, "volume": 111830.0}, {"date": "2022-10-31", "close": 0.083, "volume": 12370.0}, {"date": "2022-11-01", "close": 0.0888, "volume": 32984.0}, {"date": "2022-11-02", "close": 0.075, "volume": 245.0}, {"date": "2022-11-03", "close": 0.0712, "volume": 100.0}, {"date": "2022-11-04", "close": 0.0667, "volume": 7780.0}, {"date": "2022-11-07", "close": 0.067, "volume": 5700.0}, {"date": "2022-11-08", "close": 0.065, "volume": 7000.0}, {"date": "2022-11-09", "close": 0.065, "volume": null}, {"date": "2022-11-10", "close": 0.065, "volume": null}, {"date": "2022-11-11", "close": 0.067, "volume": 23300.0}, {"date": "2022-11-14", "close": 0.07, "volume": 100000.0}, {"date": "2022-11-15", "close": 0.0623, "volume": 15100.0}, {"date": "2022-11-16", "close": 0.0644, "volume": 5400.0}, {"date": "2022-11-17", "close": 0.062, "volume": 2000.0}, {"date": "2022-11-18", "close": 0.0612, "volume": 4000.0}, {"date": "2022-11-21", "close": 0.0621, "volume": 4600.0}, {"date": "2022-11-22", "close": 0.068, "volume": 10000.0}, {"date": "2022-11-23", "close": 0.0687, "volume": 12744.0}, {"date": "2022-11-25", "close": 0.061, "volume": 28666.0}, {"date": "2022-11-28", "close": 0.065, "volume": 185500.0}, {"date": "2022-11-29", "close": 0.0599, "volume": 17446.0}, {"date": "2022-11-30", "close": 0.0547, "volume": 39600.0}, {"date": "2022-12-01", "close": 0.0547, "volume": null}, {"date": "2022-12-02", "close": 0.0601, "volume": 14000.0}, {"date": "2022-12-05", "close": 0.0601, "volume": null}, {"date": "2022-12-06", "close": 0.0575, "volume": 10254.0}, {"date": "2022-12-07", "close": 0.0549, "volume": 9666.0}, {"date": "2022-12-08", "close": 0.053, "volume": 3300.0}, {"date": "2022-12-09", "close": 0.0529, "volume": 7152.0}, {"date": "2022-12-12", "close": 0.0532, "volume": 31760.0}, {"date": "2022-12-13", "close": 0.0532, "volume": null}, {"date": "2022-12-14", "close": 0.0626, "volume": 2000.0}, {"date": "2022-12-15", "close": 0.0567, "volume": 20050.0}, {"date": "2022-12-16", "close": 0.0567, "volume": null}, {"date": "2022-12-19", "close": 0.0533, "volume": 12404.0}, {"date": "2022-12-20", "close": 0.0533, "volume": null}, {"date": "2022-12-21", "close": 0.0545, "volume": 150000.0}, {"date": "2022-12-22", "close": 0.0545, "volume": null}, {"date": "2022-12-23", "close": 0.0787, "volume": 15202.0}, {"date": "2022-12-27", "close": 0.0787, "volume": 802.0}, {"date": "2022-12-28", "close": 0.0739, "volume": 2000.0}, {"date": "2022-12-29", "close": 0.0665, "volume": 316.0}, {"date": "2022-12-30", "close": 0.0665, "volume": 1034.0}, {"date": "2023-01-03", "close": 0.0607, "volume": 17300.0}, {"date": "2023-01-04", "close": 0.055, "volume": 30115.0}, {"date": "2023-01-05", "close": 0.055, "volume": null}, {"date": "2023-01-06", "close": 0.06, "volume": 10000.0}, {"date": "2023-01-09", "close": 0.0591, "volume": 1000.0}, {"date": "2023-01-10", "close": 0.0674, "volume": 10999.0}, {"date": "2023-01-11", "close": 0.0701, "volume": 25130.0}, {"date": "2023-01-12", "close": 0.07, "volume": 15079.0}, {"date": "2023-01-13", "close": 0.07, "volume": 37501.0}, {"date": "2023-01-17", "close": 0.0669, "volume": 39305.0}, {"date": "2023-01-18", "close": 0.0619, "volume": 1570.0}, {"date": "2023-01-19", "close": 0.0651, "volume": 6500.0}, {"date": "2023-01-20", "close": 0.0651, "volume": null}, {"date": "2023-01-23", "close": 0.0799, "volume": 671648.0}, {"date": "2023-01-24", "close": 0.068, "volume": 165000.0}, {"date": "2023-01-25", "close": 0.0762, "volume": 25438.0}, {"date": "2023-01-26", "close": 0.0732, "volume": 429600.0}, {"date": "2023-01-27", "close": 0.0732, "volume": 1000.0}, {"date": "2023-01-30", "close": 0.0724, "volume": 15400.0}, {"date": "2023-01-31", "close": 0.0724, "volume": null}, {"date": "2023-02-01", "close": 0.07, "volume": 25695.0}, {"date": "2023-02-02", "close": 0.0682, "volume": 43400.0}, {"date": "2023-02-03", "close": 0.0675, "volume": 40533.0}, {"date": "2023-02-06", "close": 0.082, "volume": 25777.0}, {"date": "2023-02-07", "close": 0.0858, "volume": 27880.0}, {"date": "2023-02-08", "close": 0.0858, "volume": null}, {"date": "2023-02-09", "close": 0.0827, "volume": 278734.0}, {"date": "2023-02-10", "close": 0.08, "volume": 18000.0}, {"date": "2023-02-13", "close": 0.08, "volume": null}, {"date": "2023-02-14", "close": 0.0697, "volume": 10101.0}, {"date": "2023-02-15", "close": 0.0675, "volume": 3000.0}, {"date": "2023-02-16", "close": 0.0675, "volume": 16025.0}, {"date": "2023-02-17", "close": 0.0662, "volume": 15140.0}, {"date": "2023-02-21", "close": 0.0662, "volume": null}, {"date": "2023-02-22", "close": 0.0648, "volume": 10000.0}, {"date": "2023-02-23", "close": 0.0648, "volume": null}, {"date": "2023-02-24", "close": 0.0648, "volume": null}, {"date": "2023-02-27", "close": 0.0581, "volume": 2000.0}, {"date": "2023-02-28", "close": 0.0618, "volume": 24500.0}, {"date": "2023-03-01", "close": 0.0618, "volume": null}, {"date": "2023-03-02", "close": 0.0618, "volume": null}, {"date": "2023-03-03", "close": 0.0581, "volume": 5100.0}, {"date": "2023-03-06", "close": 0.0614, "volume": 8653.0}, {"date": "2023-03-07", "close": 0.0645, "volume": 2400.0}, {"date": "2023-03-08", "close": 0.0577, "volume": 47730.0}, {"date": "2023-03-09", "close": 0.056, "volume": 113000.0}, {"date": "2023-03-10", "close": 0.05, "volume": 38000.0}, {"date": "2023-03-13", "close": 0.05, "volume": null}, {"date": "2023-03-14", "close": 0.0566, "volume": 11536.0}, {"date": "2023-03-15", "close": 0.059, "volume": 12000.0}, {"date": "2023-03-16", "close": 0.0568, "volume": 14698.0}, {"date": "2023-03-17", "close": 0.0557, "volume": 6557.0}, {"date": "2023-03-20", "close": 0.0557, "volume": null}, {"date": "2023-03-21", "close": 0.0528, "volume": 11332.0}, {"date": "2023-03-22", "close": 0.0525, "volume": 17500.0}, {"date": "2023-03-23", "close": 0.0505, "volume": 5500.0}, {"date": "2023-03-24", "close": 0.05, "volume": 19000.0}, {"date": "2023-03-27", "close": 0.05, "volume": 13000.0}, {"date": "2023-03-28", "close": 0.05, "volume": 6005.0}, {"date": "2023-03-29", "close": 0.0461, "volume": 52500.0}, {"date": "2023-03-30", "close": 0.0427, "volume": 1000.0}, {"date": "2023-03-31", "close": 0.0511, "volume": 63700.0}, {"date": "2023-04-03", "close": 0.0545, "volume": 16000.0}, {"date": "2023-04-04", "close": 0.0539, "volume": 6500.0}, {"date": "2023-04-05", "close": 0.0567, "volume": 4000.0}, {"date": "2023-04-06", "close": 0.0563, "volume": 4200.0}, {"date": "2023-04-10", "close": 0.0563, "volume": null}, {"date": "2023-04-11", "close": 0.0519, "volume": 11000.0}, {"date": "2023-04-12", "close": 0.0498, "volume": 9517.0}, {"date": "2023-04-13", "close": 0.053, "volume": 10000.0}, {"date": "2023-04-14", "close": 0.0614, "volume": 23048.0}, {"date": "2023-04-17", "close": 0.0614, "volume": null}, {"date": "2023-04-18", "close": 0.0613, "volume": 1600.0}, {"date": "2023-04-19", "close": 0.0613, "volume": null}, {"date": "2023-04-20", "close": 0.0613, "volume": null}, {"date": "2023-04-21", "close": 0.0583, "volume": 10000.0}, {"date": "2023-04-24", "close": 0.059, "volume": 900.0}, {"date": "2023-04-25", "close": 0.048, "volume": 25000.0}, {"date": "2023-04-26", "close": 0.048, "volume": null}, {"date": "2023-04-27", "close": 0.0471, "volume": 3000.0}, {"date": "2023-04-28", "close": 0.0471, "volume": null}, {"date": "2023-05-01", "close": 0.0471, "volume": null}, {"date": "2023-05-02", "close": 0.0471, "volume": null}, {"date": "2023-05-03", "close": 0.0471, "volume": null}, {"date": "2023-05-04", "close": 0.047, "volume": 2401.0}, {"date": "2023-05-05", "close": 0.045, "volume": 44884.0}, {"date": "2023-05-08", "close": 0.045, "volume": null}, {"date": "2023-05-09", "close": 0.045, "volume": null}, {"date": "2023-05-10", "close": 0.0469, "volume": 8938.0}, {"date": "2023-05-11", "close": 0.0469, "volume": null}, {"date": "2023-05-12", "close": 0.043, "volume": 8100.0}, {"date": "2023-05-15", "close": 0.0526, "volume": 15300.0}, {"date": "2023-05-16", "close": 0.0499, "volume": 20000.0}, {"date": "2023-05-17", "close": 0.0499, "volume": null}, {"date": "2023-05-18", "close": 0.0466, "volume": 6000.0}, {"date": "2023-05-19", "close": 0.0558, "volume": 10000.0}, {"date": "2023-05-22", "close": 0.0558, "volume": 60000.0}, {"date": "2023-05-23", "close": 0.0558, "volume": null}, {"date": "2023-05-24", "close": 0.0558, "volume": null}, {"date": "2023-05-25", "close": 0.0558, "volume": null}, {"date": "2023-05-26", "close": 0.0534, "volume": 8900.0}, {"date": "2023-05-30", "close": 0.0593, "volume": 800.0}, {"date": "2023-05-31", "close": 0.0566, "volume": 18519.0}, {"date": "2023-06-01", "close": 0.0566, "volume": null}, {"date": "2023-06-02", "close": 0.0566, "volume": null}, {"date": "2023-06-05", "close": 0.0566, "volume": null}, {"date": "2023-06-06", "close": 0.062, "volume": 518000.0}, {"date": "2023-06-07", "close": 0.062, "volume": 2120.0}, {"date": "2023-06-08", "close": 0.0558, "volume": 33000.0}, {"date": "2023-06-09", "close": 0.058, "volume": 20000.0}, {"date": "2023-06-12", "close": 0.058, "volume": null}, {"date": "2023-06-13", "close": 0.058, "volume": null}, {"date": "2023-06-14", "close": 0.0569, "volume": 21000.0}, {"date": "2023-06-15", "close": 0.0569, "volume": null}, {"date": "2023-06-16", "close": 0.053, "volume": 800.0}, {"date": "2023-06-20", "close": 0.053, "volume": null}, {"date": "2023-06-21", "close": 0.053, "volume": null}, {"date": "2023-06-22", "close": 0.053, "volume": null}, {"date": "2023-06-23", "close": 0.0471, "volume": 33007.0}, {"date": "2023-06-26", "close": 0.0471, "volume": null}, {"date": "2023-06-27", "close": 0.0471, "volume": null}, {"date": "2023-06-28", "close": 0.0471, "volume": null}, {"date": "2023-06-29", "close": 0.05, "volume": 2007.0}, {"date": "2023-06-30", "close": 0.05, "volume": null}, {"date": "2023-07-03", "close": 0.0493, "volume": 19120.0}, {"date": "2023-07-05", "close": 0.0447, "volume": 25000.0}, {"date": "2023-07-06", "close": 0.0447, "volume": null}, {"date": "2023-07-07", "close": 0.0553, "volume": 13500.0}, {"date": "2023-07-10", "close": 0.045, "volume": 20988.0}, {"date": "2023-07-11", "close": 0.045, "volume": null}, {"date": "2023-07-12", "close": 0.055, "volume": 48500.0}, {"date": "2023-07-13", "close": 0.055, "volume": 76800.0}, {"date": "2023-07-14", "close": 0.0589, "volume": 50320.0}, {"date": "2023-07-17", "close": 0.059, "volume": 400.0}, {"date": "2023-07-18", "close": 0.058, "volume": 33310.0}, {"date": "2023-07-19", "close": 0.0525, "volume": 15000.0}, {"date": "2023-07-20", "close": 0.0517, "volume": 26000.0}, {"date": "2023-07-21", "close": 0.0554, "volume": 14044.0}, {"date": "2023-07-24", "close": 0.0657, "volume": 4825.0}, {"date": "2023-07-25", "close": 0.0649, "volume": 13300.0}, {"date": "2023-07-26", "close": 0.0649, "volume": null}, {"date": "2023-07-27", "close": 0.054, "volume": 23336.0}, {"date": "2023-07-28", "close": 0.054, "volume": null}, {"date": "2023-07-31", "close": 0.054, "volume": null}, {"date": "2023-08-01", "close": 0.0576, "volume": 412000.0}, {"date": "2023-08-02", "close": 0.0569, "volume": 22210.0}, {"date": "2023-08-03", "close": 0.0569, "volume": 16500.0}, {"date": "2023-08-04", "close": 0.0522, "volume": 5400.0}, {"date": "2023-08-07", "close": 0.0522, "volume": null}, {"date": "2023-08-08", "close": 0.0522, "volume": null}, {"date": "2023-08-09", "close": 0.0522, "volume": null}, {"date": "2023-08-10", "close": 0.0522, "volume": null}, {"date": "2023-08-11", "close": 0.0522, "volume": null}, {"date": "2023-08-14", "close": 0.051, "volume": 3910.0}, {"date": "2023-08-15", "close": 0.051, "volume": 57001.0}, {"date": "2023-08-16", "close": 0.0444, "volume": 6999.0}, {"date": "2023-08-17", "close": 0.0444, "volume": null}, {"date": "2023-08-18", "close": 0.0444, "volume": null}, {"date": "2023-08-21", "close": 0.0484, "volume": 19000.0}, {"date": "2023-08-22", "close": 0.0484, "volume": null}, {"date": "2023-08-23", "close": 0.0468, "volume": 20305.0}, {"date": "2023-08-24", "close": 0.0468, "volume": null}, {"date": "2023-08-25", "close": 0.0468, "volume": null}, {"date": "2023-08-28", "close": 0.0468, "volume": null}, {"date": "2023-08-29", "close": 0.0468, "volume": null}, {"date": "2023-08-30", "close": 0.0468, "volume": null}, {"date": "2023-08-31", "close": 0.0468, "volume": null}, {"date": "2023-09-01", "close": 0.0468, "volume": null}, {"date": "2023-09-05", "close": 0.0468, "volume": null}, {"date": "2023-09-06", "close": 0.0468, "volume": null}, {"date": "2023-09-07", "close": 0.0468, "volume": null}, {"date": "2023-09-08", "close": 0.0468, "volume": null}, {"date": "2023-09-11", "close": 0.0468, "volume": null}, {"date": "2023-09-12", "close": 0.043, "volume": 1000.0}, {"date": "2023-09-13", "close": 0.043, "volume": null}, {"date": "2023-09-14", "close": 0.043, "volume": null}, {"date": "2023-09-15", "close": 0.0444, "volume": 10050.0}, {"date": "2023-09-18", "close": 0.0444, "volume": null}, {"date": "2023-09-19", "close": 0.0449, "volume": 6000.0}, {"date": "2023-09-20", "close": 0.0449, "volume": null}, {"date": "2023-09-21", "close": 0.0494, "volume": 5500.0}, {"date": "2023-09-22", "close": 0.0449, "volume": 10087.0}, {"date": "2023-09-25", "close": 0.0445, "volume": 30000.0}, {"date": "2023-09-26", "close": 0.0445, "volume": null}, {"date": "2023-09-27", "close": 0.0445, "volume": null}, {"date": "2023-09-28", "close": 0.0407, "volume": 3649.0}, {"date": "2023-09-29", "close": 0.0407, "volume": null}, {"date": "2023-10-02", "close": 0.04, "volume": 110000.0}, {"date": "2023-10-03", "close": 0.0326, "volume": 59356.0}, {"date": "2023-10-04", "close": 0.0355, "volume": 16000.0}, {"date": "2023-10-05", "close": 0.0355, "volume": null}, {"date": "2023-10-06", "close": 0.031, "volume": 5000.0}, {"date": "2023-10-09", "close": 0.031, "volume": 325.0}, {"date": "2023-10-10", "close": 0.031, "volume": null}, {"date": "2023-10-11", "close": 0.0371, "volume": 31000.0}, {"date": "2023-10-12", "close": 0.0371, "volume": null}, {"date": "2023-10-13", "close": 0.033, "volume": 30010.0}, {"date": "2023-10-16", "close": 0.033, "volume": null}, {"date": "2023-10-17", "close": 0.0322, "volume": 10000.0}, {"date": "2023-10-18", "close": 0.0322, "volume": null}, {"date": "2023-10-19", "close": 0.0322, "volume": null}, {"date": "2023-10-20", "close": 0.0322, "volume": null}, {"date": "2023-10-23", "close": 0.0322, "volume": null}, {"date": "2023-10-24", "close": 0.0322, "volume": null}, {"date": "2023-10-25", "close": 0.0331, "volume": 16000.0}, {"date": "2023-10-26", "close": 0.0331, "volume": null}, {"date": "2023-10-27", "close": 0.0347, "volume": 200.0}, {"date": "2023-10-30", "close": 0.0347, "volume": null}, {"date": "2023-10-31", "close": 0.033, "volume": 50000.0}, {"date": "2023-11-01", "close": 0.0324, "volume": 12720.0}, {"date": "2023-11-02", "close": 0.0324, "volume": null}, {"date": "2023-11-03", "close": 0.0308, "volume": 19200.0}, {"date": "2023-11-06", "close": 0.0308, "volume": null}, {"date": "2023-11-07", "close": 0.0312, "volume": 15000.0}, {"date": "2023-11-08", "close": 0.0379, "volume": 22500.0}, {"date": "2023-11-09", "close": 0.0367, "volume": 8000.0}, {"date": "2023-11-10", "close": 0.0347, "volume": 1000.0}, {"date": "2023-11-13", "close": 0.0347, "volume": null}, {"date": "2023-11-14", "close": 0.0347, "volume": null}, {"date": "2023-11-15", "close": 0.0315, "volume": 111.0}, {"date": "2023-11-16", "close": 0.0336, "volume": 30010.0}, {"date": "2023-11-17", "close": 0.0354, "volume": 2000.0}, {"date": "2023-11-20", "close": 0.0342, "volume": 500.0}, {"date": "2023-11-21", "close": 0.035, "volume": 34010.0}, {"date": "2023-11-22", "close": 0.035, "volume": null}, {"date": "2023-11-24", "close": 0.036, "volume": 3000.0}, {"date": "2023-11-27", "close": 0.036, "volume": null}, {"date": "2023-11-28", "close": 0.036, "volume": null}, {"date": "2023-11-29", "close": 0.0294, "volume": 20000.0}, {"date": "2023-11-30", "close": 0.0294, "volume": null}, {"date": "2023-12-01", "close": 0.0294, "volume": null}, {"date": "2023-12-04", "close": 0.0294, "volume": null}, {"date": "2023-12-05", "close": 0.0311, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.0311, "volume": null}, {"date": "2023-12-07", "close": 0.033, "volume": 9999.0}, {"date": "2023-12-08", "close": 0.033, "volume": 40900.0}, {"date": "2023-12-11", "close": 0.033, "volume": null}, {"date": "2023-12-12", "close": 0.033, "volume": null}, {"date": "2023-12-13", "close": 0.03, "volume": 7575.0}, {"date": "2023-12-14", "close": 0.032, "volume": 500.0}, {"date": "2023-12-15", "close": 0.0335, "volume": 96229.0}, {"date": "2023-12-18", "close": 0.0335, "volume": null}, {"date": "2023-12-19", "close": 0.0336, "volume": 26800.0}, {"date": "2023-12-20", "close": 0.033, "volume": 500.0}, {"date": "2023-12-21", "close": 0.033, "volume": null}, {"date": "2023-12-22", "close": 0.0375, "volume": 4000.0}, {"date": "2023-12-26", "close": 0.0375, "volume": 10101.0}, {"date": "2023-12-27", "close": 0.035, "volume": 152224.0}, {"date": "2023-12-28", "close": 0.0341, "volume": 435746.0}, {"date": "2023-12-29", "close": 0.0356, "volume": 3000.0}, {"date": "2024-01-02", "close": 0.037, "volume": 2000.0}, {"date": "2024-01-03", "close": 0.037, "volume": 530.0}, {"date": "2024-01-04", "close": 0.037, "volume": null}, {"date": "2024-01-05", "close": 0.037, "volume": 247963.0}, {"date": "2024-01-08", "close": 0.0375, "volume": 100.0}, {"date": "2024-01-09", "close": 0.0373, "volume": 20000.0}, {"date": "2024-01-10", "close": 0.048, "volume": 82777.0}, {"date": "2024-01-11", "close": 0.05, "volume": 59000.0}, {"date": "2024-01-12", "close": 0.05, "volume": 100000.0}, {"date": "2024-01-16", "close": 0.0445, "volume": 6000.0}, {"date": "2024-01-17", "close": 0.0445, "volume": null}, {"date": "2024-01-18", "close": 0.0371, "volume": 3200.0}, {"date": "2024-01-19", "close": 0.0371, "volume": null}, {"date": "2024-01-22", "close": 0.0371, "volume": null}, {"date": "2024-01-23", "close": 0.0371, "volume": null}, {"date": "2024-01-24", "close": 0.0412, "volume": 12896.0}, {"date": "2024-01-25", "close": 0.0388, "volume": 2700.0}, {"date": "2024-01-26", "close": 0.04, "volume": 211.0}, {"date": "2024-01-29", "close": 0.0386, "volume": 100.0}, {"date": "2024-01-30", "close": 0.0368, "volume": 175.0}, {"date": "2024-01-31", "close": 0.0368, "volume": null}, {"date": "2024-02-01", "close": 0.0368, "volume": null}, {"date": "2024-02-02", "close": 0.036, "volume": 23800.0}, {"date": "2024-02-05", "close": 0.0375, "volume": 531.0}, {"date": "2024-02-06", "close": 0.036, "volume": 4385.0}, {"date": "2024-02-07", "close": 0.036, "volume": null}, {"date": "2024-02-08", "close": 0.038, "volume": 50600.0}, {"date": "2024-02-09", "close": 0.036, "volume": 3500.0}, {"date": "2024-02-12", "close": 0.036, "volume": null}, {"date": "2024-02-13", "close": 0.036, "volume": 12000.0}, {"date": "2024-02-14", "close": 0.041, "volume": 751777.0}, {"date": "2024-02-15", "close": 0.0363, "volume": 25320.0}, {"date": "2024-02-16", "close": 0.037, "volume": 350.0}, {"date": "2024-02-20", "close": 0.0408, "volume": 78024.0}, {"date": "2024-02-21", "close": 0.0444, "volume": 14203.0}, {"date": "2024-02-22", "close": 0.0444, "volume": null}, {"date": "2024-02-23", "close": 0.0444, "volume": null}, {"date": "2024-02-26", "close": 0.0949, "volume": 819412.0}, {"date": "2024-02-27", "close": 0.0877, "volume": 84236.0}, {"date": "2024-02-28", "close": 0.083, "volume": 45700.0}, {"date": "2024-02-29", "close": 0.0858, "volume": 4788.0}, {"date": "2024-03-01", "close": 0.0959, "volume": 142700.0}, {"date": "2024-03-04", "close": 0.0942, "volume": 31406.0}, {"date": "2024-03-05", "close": 0.09, "volume": 7706.0}, {"date": "2024-03-06", "close": 0.09, "volume": null}, {"date": "2024-03-07", "close": 0.076, "volume": 58285.0}, {"date": "2024-03-08", "close": 0.063, "volume": 46216.0}, {"date": "2024-03-11", "close": 0.0683, "volume": 1670.0}, {"date": "2024-03-12", "close": 0.0684, "volume": 857.0}, {"date": "2024-03-13", "close": 0.0684, "volume": null}, {"date": "2024-03-14", "close": 0.0684, "volume": null}, {"date": "2024-03-15", "close": 0.0684, "volume": null}, {"date": "2024-03-18", "close": 0.0684, "volume": null}, {"date": "2024-03-19", "close": 0.0884, "volume": 15081.0}, {"date": "2024-03-20", "close": 0.0815, "volume": 31000.0}, {"date": "2024-03-21", "close": 0.0815, "volume": null}, {"date": "2024-03-22", "close": 0.1065, "volume": 168127.0}, {"date": "2024-03-25", "close": 0.1187, "volume": 94800.0}, {"date": "2024-03-26", "close": 0.1024, "volume": 46912.0}, {"date": "2024-03-27", "close": 0.1, "volume": 44830.0}, {"date": "2024-03-28", "close": 0.1134, "volume": 25120.0}, {"date": "2024-04-01", "close": 0.1167, "volume": 113450.0}, {"date": "2024-04-02", "close": 0.11, "volume": 13700.0}, {"date": "2024-04-03", "close": 0.0951, "volume": 8500.0}, {"date": "2024-04-04", "close": 0.0996, "volume": 30180.0}, {"date": "2024-04-05", "close": 0.09, "volume": 38220.0}, {"date": "2024-04-08", "close": 0.1041, "volume": 26493.0}, {"date": "2024-04-09", "close": 0.1002, "volume": 24156.0}, {"date": "2024-04-10", "close": 0.098, "volume": 1700.0}, {"date": "2024-04-11", "close": 0.098, "volume": null}, {"date": "2024-04-12", "close": 0.098, "volume": null}, {"date": "2024-04-15", "close": 0.089, "volume": 135000.0}, {"date": "2024-04-16", "close": 0.089, "volume": null}, {"date": "2024-04-17", "close": 0.0965, "volume": 16700.0}, {"date": "2024-04-18", "close": 0.0965, "volume": null}, {"date": "2024-04-19", "close": 0.11, "volume": 2800.0}, {"date": "2024-04-22", "close": 0.1163, "volume": 2000.0}, {"date": "2024-04-23", "close": 0.1103, "volume": 8999.0}, {"date": "2024-04-24", "close": 0.1032, "volume": 540.0}, {"date": "2024-04-25", "close": 0.1032, "volume": null}, {"date": "2024-04-26", "close": 0.1107, "volume": 9209.0}, {"date": "2024-04-29", "close": 0.103, "volume": 5000.0}, {"date": "2024-04-30", "close": 0.103, "volume": null}, {"date": "2024-05-01", "close": 0.1025, "volume": 3850.0}, {"date": "2024-05-02", "close": 0.0919, "volume": 16946.0}, {"date": "2024-05-03", "close": 0.0919, "volume": null}, {"date": "2024-05-06", "close": 0.0919, "volume": null}, {"date": "2024-05-07", "close": 0.0919, "volume": null}, {"date": "2024-05-08", "close": 0.103, "volume": 1000.0}, {"date": "2024-05-09", "close": 0.103, "volume": null}, {"date": "2024-05-10", "close": 0.103, "volume": null}, {"date": "2024-05-13", "close": 0.1033, "volume": 961.0}, {"date": "2024-05-14", "close": 0.1033, "volume": null}, {"date": "2024-05-15", "close": 0.1033, "volume": null}, {"date": "2024-05-16", "close": 0.1033, "volume": null}, {"date": "2024-05-17", "close": 0.1033, "volume": null}, {"date": "2024-05-20", "close": 0.1094, "volume": 200.0}, {"date": "2024-05-21", "close": 0.1151, "volume": 13819.0}, {"date": "2024-05-22", "close": 0.1056, "volume": 186.0}, {"date": "2024-05-23", "close": 0.1056, "volume": null}, {"date": "2024-05-24", "close": 0.1042, "volume": 1000.0}, {"date": "2024-05-28", "close": 0.1011, "volume": 1100.0}, {"date": "2024-05-29", "close": 0.1011, "volume": null}, {"date": "2024-05-30", "close": 0.096, "volume": 13450.0}, {"date": "2024-05-31", "close": 0.096, "volume": 125.0}, {"date": "2024-06-03", "close": 0.096, "volume": null}, {"date": "2024-06-04", "close": 0.0969, "volume": 18000.0}, {"date": "2024-06-05", "close": 0.099, "volume": 642.0}, {"date": "2024-06-06", "close": 0.099, "volume": null}, {"date": "2024-06-07", "close": 0.0957, "volume": 133000.0}, {"date": "2024-06-10", "close": 0.0992, "volume": 15075.0}, {"date": "2024-06-11", "close": 0.0992, "volume": null}, {"date": "2024-06-12", "close": 0.097, "volume": 15010.0}, {"date": "2024-06-13", "close": 0.097, "volume": 3706.0}, {"date": "2024-06-14", "close": 0.0861, "volume": 977.0}, {"date": "2024-06-17", "close": 0.0775, "volume": 59040.0}, {"date": "2024-06-18", "close": 0.0769, "volume": 10100.0}, {"date": "2024-06-20", "close": 0.0749, "volume": 19500.0}, {"date": "2024-06-21", "close": 0.098, "volume": 492501.0}, {"date": "2024-06-24", "close": 0.077, "volume": 34000.0}, {"date": "2024-06-25", "close": 0.087, "volume": 284632.0}, {"date": "2024-06-26", "close": 0.07, "volume": 129466.0}, {"date": "2024-06-27", "close": 0.078, "volume": 500.0}, {"date": "2024-06-28", "close": 0.0715, "volume": 21900.0}, {"date": "2024-07-01", "close": 0.0715, "volume": 300.0}, {"date": "2024-07-02", "close": 0.0715, "volume": null}, {"date": "2024-07-03", "close": 0.081, "volume": 23466.0}, {"date": "2024-07-05", "close": 0.081, "volume": null}, {"date": "2024-07-08", "close": 0.08, "volume": 24600.0}, {"date": "2024-07-09", "close": 0.08, "volume": null}, {"date": "2024-07-10", "close": 0.085, "volume": 35010.0}, {"date": "2024-07-11", "close": 0.095, "volume": 85850.0}, {"date": "2024-07-12", "close": 0.091, "volume": 61000.0}, {"date": "2024-07-15", "close": 0.095, "volume": 70000.0}, {"date": "2024-07-16", "close": 0.085, "volume": 18500.0}, {"date": "2024-07-17", "close": 0.085, "volume": 1170.0}, {"date": "2024-07-18", "close": 0.0809, "volume": 20000.0}, {"date": "2024-07-19", "close": 0.0863, "volume": 130000.0}, {"date": "2024-07-22", "close": 0.1075, "volume": 90250.0}, {"date": "2024-07-23", "close": 0.1064, "volume": 91200.0}, {"date": "2024-07-24", "close": 0.1128, "volume": 175000.0}, {"date": "2024-07-25", "close": 0.105, "volume": 18000.0}, {"date": "2024-07-26", "close": 0.095, "volume": 160000.0}, {"date": "2024-07-29", "close": 0.113, "volume": 83100.0}, {"date": "2024-07-30", "close": 0.1101, "volume": 130600.0}, {"date": "2024-07-31", "close": 0.0999, "volume": 20244.0}, {"date": "2024-08-01", "close": 0.0999, "volume": null}, {"date": "2024-08-02", "close": 0.0942, "volume": 5500.0}, {"date": "2024-08-05", "close": 0.0942, "volume": 50626.0}, {"date": "2024-08-06", "close": 0.0942, "volume": null}, {"date": "2024-08-07", "close": 0.089, "volume": 20708.0}, {"date": "2024-08-08", "close": 0.089, "volume": null}, {"date": "2024-08-09", "close": 0.0919, "volume": 1590.0}, {"date": "2024-08-12", "close": 0.0891, "volume": 100478.0}, {"date": "2024-08-13", "close": 0.0891, "volume": null}, {"date": "2024-08-14", "close": 0.0921, "volume": 3500.0}, {"date": "2024-08-15", "close": 0.0921, "volume": null}, {"date": "2024-08-16", "close": 0.085, "volume": 10000.0}, {"date": "2024-08-19", "close": 0.0798, "volume": 1180.0}, {"date": "2024-08-20", "close": 0.0818, "volume": 8910.0}, {"date": "2024-08-21", "close": 0.078, "volume": 22983.0}, {"date": "2024-08-22", "close": 0.078, "volume": null}, {"date": "2024-08-23", "close": 0.0885, "volume": 7640.0}, {"date": "2024-08-26", "close": 0.09, "volume": 30000.0}, {"date": "2024-08-27", "close": 0.1091, "volume": 43614.0}, {"date": "2024-08-28", "close": 0.1024, "volume": 76585.0}, {"date": "2024-08-29", "close": 0.0982, "volume": 976.0}, {"date": "2024-08-30", "close": 0.092, "volume": 22000.0}, {"date": "2024-09-03", "close": 0.095, "volume": 2500.0}, {"date": "2024-09-04", "close": 0.092, "volume": 1492.0}, {"date": "2024-09-05", "close": 0.09, "volume": 3000.0}, {"date": "2024-09-06", "close": 0.0815, "volume": 10000.0}, {"date": "2024-09-09", "close": 0.0815, "volume": null}, {"date": "2024-09-10", "close": 0.0841, "volume": 70500.0}, {"date": "2024-09-11", "close": 0.0903, "volume": 500.0}, {"date": "2024-09-12", "close": 0.0903, "volume": null}, {"date": "2024-09-13", "close": 0.09, "volume": 40700.0}, {"date": "2024-09-16", "close": 0.09, "volume": null}, {"date": "2024-09-17", "close": 0.09, "volume": null}, {"date": "2024-09-18", "close": 0.09, "volume": null}, {"date": "2024-09-19", "close": 0.0866, "volume": 558.0}, {"date": "2024-09-20", "close": 0.0858, "volume": 979.0}, {"date": "2024-09-23", "close": 0.0858, "volume": null}, {"date": "2024-09-24", "close": 0.085, "volume": 3685.0}, {"date": "2024-09-25", "close": 0.085, "volume": null}, {"date": "2024-09-26", "close": 0.085, "volume": null}, {"date": "2024-09-27", "close": 0.085, "volume": null}, {"date": "2024-09-30", "close": 0.0889, "volume": 7800.0}, {"date": "2024-10-01", "close": 0.085, "volume": 1369.0}, {"date": "2024-10-02", "close": 0.08, "volume": 360.0}, {"date": "2024-10-03", "close": 0.08, "volume": null}, {"date": "2024-10-04", "close": 0.074, "volume": 100.0}, {"date": "2024-10-07", "close": 0.0777, "volume": 11000.0}, {"date": "2024-10-08", "close": 0.081, "volume": 26050.0}, {"date": "2024-10-09", "close": 0.08, "volume": 9400.0}, {"date": "2024-10-10", "close": 0.08, "volume": null}, {"date": "2024-10-11", "close": 0.1011, "volume": 38000.0}, {"date": "2024-10-14", "close": 0.1011, "volume": 69250.0}, {"date": "2024-10-15", "close": 0.0957, "volume": 20240.0}, {"date": "2024-10-16", "close": 0.091, "volume": 2600.0}, {"date": "2024-10-17", "close": 0.095, "volume": 12500.0}, {"date": "2024-10-18", "close": 0.095, "volume": 10000.0}, {"date": "2024-10-21", "close": 0.095, "volume": null}, {"date": "2024-10-22", "close": 0.099, "volume": 3229.0}, {"date": "2024-10-23", "close": 0.092, "volume": 100.0}, {"date": "2024-10-24", "close": 0.0874, "volume": 28100.0}, {"date": "2024-10-25", "close": 0.1, "volume": 10050.0}, {"date": "2024-10-28", "close": 0.0838, "volume": 5512.0}, {"date": "2024-10-29", "close": 0.0852, "volume": 2250.0}, {"date": "2024-10-30", "close": 0.0804, "volume": 4000.0}, {"date": "2024-10-31", "close": 0.0838, "volume": 10000.0}, {"date": "2024-11-01", "close": 0.0807, "volume": 5500.0}, {"date": "2024-11-04", "close": 0.0807, "volume": null}, {"date": "2024-11-05", "close": 0.0807, "volume": null}, {"date": "2024-11-06", "close": 0.0807, "volume": null}, {"date": "2024-11-07", "close": 0.0838, "volume": 20000.0}, {"date": "2024-11-08", "close": 0.0777, "volume": 9000.0}, {"date": "2024-11-11", "close": 0.0788, "volume": 8562.0}, {"date": "2024-11-12", "close": 0.0772, "volume": 6300.0}, {"date": "2024-11-13", "close": 0.0775, "volume": 11328.0}, {"date": "2024-11-14", "close": 0.08, "volume": 38240.0}, {"date": "2024-11-15", "close": 0.0759, "volume": 12072.0}, {"date": "2024-11-18", "close": 0.0736, "volume": 14200.0}, {"date": "2024-11-19", "close": 0.0793, "volume": 16550.0}, {"date": "2024-11-20", "close": 0.0758, "volume": 8000.0}, {"date": "2024-11-21", "close": 0.08, "volume": 7500.0}, {"date": "2024-11-22", "close": 0.08, "volume": 290250.0}, {"date": "2024-11-25", "close": 0.0946, "volume": 672285.0}, {"date": "2024-11-26", "close": 0.0874, "volume": 185703.0}, {"date": "2024-11-27", "close": 0.093, "volume": 30372.0}, {"date": "2024-11-29", "close": 0.1147, "volume": 202007.0}, {"date": "2024-12-02", "close": 0.1314, "volume": 553705.0}, {"date": "2024-12-03", "close": 0.1373, "volume": 336614.0}, {"date": "2024-12-04", "close": 0.1244, "volume": 59430.0}, {"date": "2024-12-05", "close": 0.1, "volume": 143788.0}, {"date": "2024-12-06", "close": 0.118, "volume": 712103.0}, {"date": "2024-12-09", "close": 0.12, "volume": 131556.0}, {"date": "2024-12-10", "close": 0.1311, "volume": 143772.0}, {"date": "2024-12-11", "close": 0.2823, "volume": 10515290.0}, {"date": "2024-12-12", "close": 0.189, "volume": 7917501.0}, {"date": "2024-12-13", "close": 0.2629, "volume": 4852978.0}, {"date": "2024-12-16", "close": 0.5228, "volume": 12651550.0}, {"date": "2024-12-17", "close": 0.4748, "volume": 8837396.0}, {"date": "2024-12-18", "close": 0.3001, "volume": 5730487.0}, {"date": "2024-12-19", "close": 0.245, "volume": 6071865.0}, {"date": "2024-12-20", "close": 0.3, "volume": 3861810.0}, {"date": "2024-12-23", "close": 0.3784, "volume": 3486116.0}, {"date": "2024-12-24", "close": 0.6961, "volume": 3228108.0}, {"date": "2024-12-26", "close": 0.6961, "volume": 7826635.0}, {"date": "2024-12-27", "close": 0.7992, "volume": 6689561.0}, {"date": "2024-12-30", "close": 1.04, "volume": 8893791.0}, {"date": "2024-12-31", "close": 1.24, "volume": 4549100.0}, {"date": "2025-01-02", "close": 1.18, "volume": 16922310.0}, {"date": "2025-01-03", "close": 1.0001, "volume": 10291750.0}, {"date": "2025-01-06", "close": 1.22, "volume": 4411015.0}, {"date": "2025-01-07", "close": 1.05, "volume": 2483196.0}, {"date": "2025-01-08", "close": 0.7724, "volume": 7945634.0}, {"date": "2025-01-10", "close": 0.6186, "volume": 2333825.0}, {"date": "2025-01-13", "close": 0.435, "volume": 4633291.0}, {"date": "2025-01-14", "close": 0.59, "volume": 3682070.0}, {"date": "2025-01-15", "close": 0.77, "volume": 3572862.0}, {"date": "2025-01-16", "close": 0.72, "volume": 2316289.0}, {"date": "2025-01-17", "close": 0.627, "volume": 2391574.0}, {"date": "2025-01-21", "close": 0.653, "volume": 1769042.0}, {"date": "2025-01-22", "close": 0.62, "volume": 1373515.0}, {"date": "2025-01-23", "close": 0.58, "volume": 1569821.0}, {"date": "2025-01-24", "close": 0.5863, "volume": 935397.0}, {"date": "2025-01-27", "close": 0.518, "volume": 1119227.0}, {"date": "2025-01-28", "close": 0.5239, "volume": 551436.0}, {"date": "2025-01-29", "close": 0.46, "volume": 1339029.0}, {"date": "2025-01-30", "close": 0.5208, "volume": 1013555.0}, {"date": "2025-01-31", "close": 0.539, "volume": 1371030.0}, {"date": "2025-02-03", "close": 0.5161, "volume": 835497.0}, {"date": "2025-02-04", "close": 0.505, "volume": 427981.0}, {"date": "2025-02-05", "close": 0.51, "volume": 772930.0}, {"date": "2025-02-06", "close": 0.476, "volume": 1029062.0}, {"date": "2025-02-07", "close": 0.468, "volume": 461061.0}, {"date": "2025-02-10", "close": 0.4363, "volume": 608374.0}, {"date": "2025-02-11", "close": 0.3996, "volume": 768475.0}, {"date": "2025-02-12", "close": 0.3705, "volume": 942970.0}, {"date": "2025-02-13", "close": 0.386, "volume": 794514.0}, {"date": "2025-02-14", "close": 0.3562, "volume": 655081.0}, {"date": "2025-02-18", "close": 0.3031, "volume": 1916519.0}, {"date": "2025-02-19", "close": 0.54, "volume": 4359711.0}, {"date": "2025-02-20", "close": 0.636, "volume": 4608969.0}, {"date": "2025-02-21", "close": 0.5507, "volume": 4083206.0}, {"date": "2025-02-24", "close": 0.62, "volume": 2100308.0}, {"date": "2025-02-25", "close": 0.5475, "volume": 1077989.0}, {"date": "2025-02-26", "close": 0.5298, "volume": 840578.0}, {"date": "2025-02-27", "close": 0.48, "volume": 484756.0}, {"date": "2025-02-28", "close": 0.4799, "volume": 1026731.0}, {"date": "2025-03-03", "close": 0.4289, "volume": 741946.0}, {"date": "2025-03-04", "close": 0.45, "volume": 857369.0}, {"date": "2025-03-05", "close": 0.4715, "volume": 246902.0}, {"date": "2025-03-06", "close": 0.446, "volume": 338868.0}, {"date": "2025-03-07", "close": 0.436, "volume": 264465.0}, {"date": "2025-03-10", "close": 0.4008, "volume": 783042.0}, {"date": "2025-03-11", "close": 0.4006, "volume": 372120.0}, {"date": "2025-03-12", "close": 0.43, "volume": 549261.0}, {"date": "2025-03-13", "close": 0.39, "volume": 311166.0}, {"date": "2025-03-14", "close": 0.4952, "volume": 1327389.0}, {"date": "2025-03-17", "close": 0.5248, "volume": 1307745.0}, {"date": "2025-03-18", "close": 0.4745, "volume": 622076.0}, {"date": "2025-03-19", "close": 0.4989, "volume": 259659.0}, {"date": "2025-03-20", "close": 0.477, "volume": 365198.0}, {"date": "2025-03-21", "close": 0.4848, "volume": 209198.0}, {"date": "2025-03-24", "close": 0.4805, "volume": 484715.0}, {"date": "2025-03-25", "close": 0.4616, "volume": 264455.0}, {"date": "2025-03-26", "close": 0.4417, "volume": 258815.0}, {"date": "2025-03-27", "close": 0.428, "volume": 171997.0}, {"date": "2025-03-28", "close": 0.42, "volume": 201205.0}, {"date": "2025-03-31", "close": 0.4224, "volume": 277857.0}, {"date": "2025-04-01", "close": 0.417, "volume": 110972.0}, {"date": "2025-04-02", "close": 0.421, "volume": 259875.0}, {"date": "2025-04-03", "close": 0.4, "volume": 581021.0}, {"date": "2025-04-04", "close": 0.375, "volume": 422645.0}, {"date": "2025-04-07", "close": 0.3706, "volume": 230658.0}, {"date": "2025-04-08", "close": 0.3807, "volume": 311677.0}, {"date": "2025-04-09", "close": 0.42, "volume": 439294.0}, {"date": "2025-04-10", "close": 0.4129, "volume": 331226.0}, {"date": "2025-04-11", "close": 0.4111, "volume": 217014.0}, {"date": "2025-04-14", "close": 0.4149, "volume": 240696.0}, {"date": "2025-04-15", "close": 0.3904, "volume": 448468.0}, {"date": "2025-04-16", "close": 0.4131, "volume": 396188.0}, {"date": "2025-04-17", "close": 0.4032, "volume": 86387.0}, {"date": "2025-04-21", "close": 0.3901, "volume": 350356.0}, {"date": "2025-04-22", "close": 0.412, "volume": 131115.0}, {"date": "2025-04-23", "close": 0.4399, "volume": 455778.0}, {"date": "2025-04-24", "close": 0.41, "volume": 252070.0}, {"date": "2025-04-25", "close": 0.4, "volume": 225374.0}, {"date": "2025-04-28", "close": 0.4, "volume": 189006.0}, {"date": "2025-04-29", "close": 0.3982, "volume": 150338.0}, {"date": "2025-04-30", "close": 0.3785, "volume": 248019.0}, {"date": "2025-05-01", "close": 0.38, "volume": 189220.0}, {"date": "2025-05-02", "close": 0.4041, "volume": 268244.0}, {"date": "2025-05-05", "close": 0.3975, "volume": 148562.0}, {"date": "2025-05-06", "close": 0.3841, "volume": 73775.0}, {"date": "2025-05-07", "close": 0.3982, "volume": 124884.0}, {"date": "2025-05-08", "close": 0.4471, "volume": 726899.0}, {"date": "2025-05-09", "close": 0.4387, "volume": 418028.0}, {"date": "2025-05-12", "close": 0.4322, "volume": 349876.0}, {"date": "2025-05-13", "close": 0.4191, "volume": 190478.0}, {"date": "2025-05-14", "close": 0.417, "volume": 650132.0}, {"date": "2025-05-15", "close": 0.4125, "volume": 81983.0}, {"date": "2025-05-16", "close": 0.4601, "volume": 226827.0}, {"date": "2025-05-19", "close": 0.4601, "volume": 169756.0}, {"date": "2025-05-20", "close": 0.4749, "volume": 589601.0}, {"date": "2025-05-21", "close": 0.465, "volume": 552718.0}, {"date": "2025-05-22", "close": 0.5494, "volume": 1433394.0}, {"date": "2025-05-23", "close": 0.6493, "volume": 1456218.0}, {"date": "2025-05-27", "close": 1.33, "volume": 4986377.0}, {"date": "2025-05-28", "close": 1.05, "volume": 2197311.0}, {"date": "2025-05-29", "close": 1.31, "volume": 1631546.0}, {"date": "2025-05-30", "close": 1.054, "volume": 2139098.0}, {"date": "2025-06-02", "close": 1.1125, "volume": 1416977.0}, {"date": "2025-06-03", "close": 1.1, "volume": 1064878.0}, {"date": "2025-06-04", "close": 1.08, "volume": 583354.0}, {"date": "2025-06-05", "close": 0.973, "volume": 753335.0}, {"date": "2025-06-06", "close": 1.04, "volume": 795381.0}, {"date": "2025-06-09", "close": 1.073, "volume": 408929.0}, {"date": "2025-06-10", "close": 1.06, "volume": 481298.0}, {"date": "2025-06-11", "close": 1.014, "volume": 863259.0}, {"date": "2025-06-12", "close": 1.0, "volume": 361071.0}, {"date": "2025-06-13", "close": 0.972, "volume": 293762.0}, {"date": "2025-06-16", "close": 1.1, "volume": 769408.0}, {"date": "2025-06-17", "close": 1.03, "volume": 259568.0}, {"date": "2025-06-18", "close": 1.0195, "volume": 373084.0}, {"date": "2025-06-20", "close": 1.05, "volume": 182924.0}, {"date": "2025-06-23", "close": 1.04, "volume": 493624.0}, {"date": "2025-06-24", "close": 1.1, "volume": 478061.0}, {"date": "2025-06-25", "close": 1.29, "volume": 1053441.0}, {"date": "2025-06-26", "close": 1.356, "volume": 1402643.0}, {"date": "2025-06-27", "close": 1.2, "volume": 759809.0}, {"date": "2025-06-30", "close": 1.25, "volume": 455076.0}, {"date": "2025-07-01", "close": 1.24, "volume": 398966.0}, {"date": "2025-07-02", "close": 1.25, "volume": 928547.0}, {"date": "2025-07-03", "close": 1.277, "volume": 741462.0}, {"date": "2025-07-07", "close": 1.32, "volume": 794175.0}, {"date": "2025-07-08", "close": 1.25, "volume": 1429573.0}, {"date": "2025-07-09", "close": 1.243, "volume": 367586.0}, {"date": "2025-07-10", "close": 1.1455, "volume": 590569.0}, {"date": "2025-07-11", "close": 1.176, "volume": 425542.0}, {"date": "2025-07-14", "close": 1.181, "volume": 274484.0}, {"date": "2025-07-15", "close": 1.14, "volume": 311794.0}, {"date": "2025-07-16", "close": 1.12, "volume": 444653.0}, {"date": "2025-07-17", "close": 1.184, "volume": 612496.0}, {"date": "2025-07-18", "close": 1.135, "volume": 457520.0}, {"date": "2025-07-21", "close": 1.1465, "volume": 346301.0}, {"date": "2025-07-22", "close": 1.08, "volume": 418231.0}, {"date": "2025-07-23", "close": 1.086, "volume": 217339.0}, {"date": "2025-07-24", "close": 1.02, "volume": 377866.0}, {"date": "2025-07-25", "close": 1.018, "volume": 412114.0}, {"date": "2025-07-28", "close": 0.9958, "volume": 137941.0}, {"date": "2025-07-29", "close": 0.971, "volume": 235429.0}, {"date": "2025-07-30", "close": 0.94, "volume": 288853.0}, {"date": "2025-07-31", "close": 0.901, "volume": 438653.0}, {"date": "2025-08-01", "close": 0.88, "volume": 1020601.0}, {"date": "2025-08-04", "close": 0.88, "volume": 289754.0}, {"date": "2025-08-05", "close": 0.9052, "volume": 156147.0}, {"date": "2025-08-06", "close": 0.9219, "volume": 163851.0}, {"date": "2025-08-07", "close": 0.8901, "volume": 307560.0}, {"date": "2025-08-08", "close": 0.8909, "volume": 125543.0}, {"date": "2025-08-11", "close": 0.8377, "volume": 632409.0}, {"date": "2025-08-12", "close": 0.86, "volume": 512317.0}, {"date": "2025-08-13", "close": 0.8352, "volume": 258716.0}, {"date": "2025-08-14", "close": 0.8141, "volume": 135194.0}, {"date": "2025-08-15", "close": 0.7961, "volume": 316992.0}, {"date": "2025-08-18", "close": 0.75, "volume": 541581.0}, {"date": "2025-08-19", "close": 0.7249, "volume": 253413.0}, {"date": "2025-08-20", "close": 0.7114, "volume": 245199.0}, {"date": "2025-08-21", "close": 0.7542, "volume": 158930.0}, {"date": "2025-08-22", "close": 0.776, "volume": 252152.0}, {"date": "2025-08-25", "close": 0.7669, "volume": 157426.0}, {"date": "2025-08-26", "close": 0.7449, "volume": 375575.0}, {"date": "2025-08-27", "close": 0.951, "volume": 784896.0}, {"date": "2025-08-28", "close": 0.8848, "volume": 347821.0}, {"date": "2025-08-29", "close": 0.8759, "volume": 223789.0}, {"date": "2025-09-02", "close": 0.8146, "volume": 219203.0}, {"date": "2025-09-03", "close": 0.82, "volume": 89642.0}, {"date": "2025-09-04", "close": 0.8128, "volume": 106589.0}, {"date": "2025-09-05", "close": 0.83, "volume": 227807.0}, {"date": "2025-09-08", "close": 0.8195, "volume": 313724.0}, {"date": "2025-09-09", "close": 0.805, "volume": 150477.0}, {"date": "2025-09-10", "close": 0.8113, "volume": 150270.0}, {"date": "2025-09-11", "close": 0.872, "volume": 373680.0}, {"date": "2025-09-12", "close": 0.909, "volume": 416832.0}, {"date": "2025-09-15", "close": 0.9132, "volume": 226538.0}, {"date": "2025-09-16", "close": 0.9202, "volume": 130532.0}, {"date": "2025-09-17", "close": 0.925, "volume": 319123.0}, {"date": "2025-09-18", "close": 1.06, "volume": 686591.0}, {"date": "2025-09-19", "close": 1.046, "volume": 727526.0}, {"date": "2025-09-22", "close": 1.1, "volume": 757197.0}, {"date": "2025-09-23", "close": 1.071, "volume": 572382.0}, {"date": "2025-09-24", "close": 1.124, "volume": 728813.0}, {"date": "2025-09-25", "close": 1.05, "volume": 473109.0}, {"date": "2025-09-26", "close": 1.06, "volume": 276310.0}, {"date": "2025-09-29", "close": 1.097, "volume": 391292.0}, {"date": "2025-09-30", "close": 1.1143, "volume": 447281.0}, {"date": "2025-10-01", "close": 1.09, "volume": 447180.0}, {"date": "2025-10-02", "close": 1.05, "volume": 733775.0}, {"date": "2025-10-03", "close": 1.121, "volume": 1390247.0}, {"date": "2025-10-06", "close": 1.2, "volume": 1626990.0}, {"date": "2025-10-07", "close": 1.5, "volume": 3921553.0}, {"date": "2025-10-08", "close": 1.5724, "volume": 2732223.0}, {"date": "2025-10-09", "close": 1.45, "volume": 2401328.0}, {"date": "2025-10-10", "close": 1.49, "volume": 1370836.0}, {"date": "2025-10-13", "close": 1.49, "volume": 882540.0}, {"date": "2025-10-14", "close": 1.71, "volume": 2301499.0}, {"date": "2025-10-15", "close": 1.73, "volume": 2357276.0}, {"date": "2025-10-16", "close": 1.5936, "volume": 1171138.0}, {"date": "2025-10-17", "close": 1.86, "volume": 1236742.0}, {"date": "2025-10-20", "close": 2.24, "volume": 2501989.0}, {"date": "2025-10-21", "close": 2.32, "volume": 2478118.0}, {"date": "2025-10-22", "close": 2.08, "volume": 2279747.0}, {"date": "2025-10-23", "close": 2.44, "volume": 2237162.0}, {"date": "2025-10-24", "close": 2.511, "volume": 1893915.0}, {"date": "2025-10-27", "close": 2.56, "volume": 1273417.0}, {"date": "2025-10-28", "close": 2.87, "volume": 1245454.0}, {"date": "2025-10-29", "close": 3.5315, "volume": 3621894.0}, {"date": "2025-10-30", "close": 3.38, "volume": 3586852.0}, {"date": "2025-10-31", "close": 3.38, "volume": 2526700.0}, {"date": "2025-11-03", "close": 2.532, "volume": 3214061.0}, {"date": "2025-11-04", "close": 2.302, "volume": 2503923.0}, {"date": "2025-11-05", "close": 2.67, "volume": 1380707.0}, {"date": "2025-11-06", "close": 2.46, "volume": 867469.0}, {"date": "2025-11-07", "close": 2.5, "volume": 733918.0}, {"date": "2025-11-10", "close": 2.4869, "volume": 545098.0}, {"date": "2025-11-11", "close": 2.54, "volume": 279494.0}, {"date": "2025-11-12", "close": 2.37, "volume": 624711.0}, {"date": "2025-11-13", "close": 2.07, "volume": 988725.0}, {"date": "2025-11-14", "close": 2.0538, "volume": 883546.0}, {"date": "2025-11-17", "close": 1.75, "volume": 900377.0}, {"date": "2025-11-18", "close": 1.86, "volume": 644343.0}, {"date": "2025-11-19", "close": 1.68, "volume": 409854.0}, {"date": "2025-11-20", "close": 1.709, "volume": 515464.0}, {"date": "2025-11-21", "close": 1.761, "volume": 397297.0}, {"date": "2025-11-24", "close": 2.05, "volume": 356796.0}, {"date": "2025-11-25", "close": 2.1, "volume": 489269.0}, {"date": "2025-11-26", "close": 2.34, "volume": 393450.0}, {"date": "2025-11-28", "close": 2.36, "volume": 265933.0}, {"date": "2025-12-01", "close": 2.1555, "volume": 432135.0}, {"date": "2025-12-02", "close": 2.23, "volume": 271468.0}, {"date": "2025-12-03", "close": 2.39, "volume": 241092.0}, {"date": "2025-12-04", "close": 2.51, "volume": 446842.0}, {"date": "2025-12-05", "close": 2.4, "volume": 443855.0}, {"date": "2025-12-08", "close": 2.31, "volume": 245467.0}, {"date": "2025-12-09", "close": 2.257, "volume": 230558.0}, {"date": "2025-12-10", "close": 2.14, "volume": 309524.0}, {"date": "2025-12-11", "close": 2.043, "volume": 326722.0}, {"date": "2025-12-12", "close": 2.0, "volume": 325497.0}, {"date": "2025-12-15", "close": 2.54, "volume": 1437720.0}, {"date": "2025-12-16", "close": 2.76, "volume": 707935.0}, {"date": "2025-12-17", "close": 2.9, "volume": 995947.0}, {"date": "2025-12-18", "close": 3.3, "volume": 1416178.0}, {"date": "2025-12-19", "close": 3.8, "volume": 2487454.0}, {"date": "2025-12-22", "close": 3.57, "volume": 2633560.0}, {"date": "2025-12-23", "close": 3.318, "volume": 902756.0}, {"date": "2025-12-24", "close": 3.81, "volume": 260514.0}, {"date": "2025-12-26", "close": 3.81, "volume": 287004.0}, {"date": "2025-12-29", "close": 3.61, "volume": 502473.0}, {"date": "2025-12-30", "close": 3.918, "volume": 446520.0}, {"date": "2025-12-31", "close": 3.6784, "volume": 435517.0}, {"date": "2026-01-02", "close": 3.635, "volume": 337445.0}, {"date": "2026-01-05", "close": 3.62, "volume": 624202.0}, {"date": "2026-01-06", "close": 3.491, "volume": 555030.0}, {"date": "2026-01-07", "close": 3.2976, "volume": 723252.0}, {"date": "2026-01-08", "close": 3.31, "volume": 389530.0}, {"date": "2026-01-09", "close": 3.37, "volume": 249325.0}, {"date": "2026-01-12", "close": 3.43, "volume": 351452.0}, {"date": "2026-01-13", "close": 3.4, "volume": 357355.0}, {"date": "2026-01-14", "close": 3.23, "volume": 232694.0}, {"date": "2026-01-15", "close": 3.4, "volume": 228104.0}, {"date": "2026-01-16", "close": 3.59, "volume": 304358.0}, {"date": "2026-01-20", "close": 3.36, "volume": 274536.0}, {"date": "2026-01-21", "close": 3.3665, "volume": 329392.0}, {"date": "2026-01-22", "close": 4.04, "volume": 1737875.0}, {"date": "2026-01-23", "close": 4.01, "volume": 600700.0}, {"date": "2026-01-26", "close": 3.642, "volume": 582045.0}, {"date": "2026-01-27", "close": 3.79, "volume": 293393.0}, {"date": "2026-01-28", "close": 3.86, "volume": 207331.0}, {"date": "2026-01-29", "close": 3.74, "volume": 295026.0}, {"date": "2026-01-30", "close": 3.567, "volume": 264629.0}, {"date": "2026-02-02", "close": 3.47, "volume": 191028.0}, {"date": "2026-02-03", "close": 3.559, "volume": 206261.0}, {"date": "2026-02-04", "close": 3.46, "volume": 185933.0}, {"date": "2026-02-05", "close": 2.88, "volume": 951021.0}, {"date": "2026-02-06", "close": 3.3125, "volume": 438783.0}, {"date": "2026-02-09", "close": 3.42, "volume": 249838.0}, {"date": "2026-02-10", "close": 3.36, "volume": 174933.0}, {"date": "2026-02-11", "close": 3.33, "volume": 123705.0}, {"date": "2026-02-12", "close": 3.18, "volume": 116806.0}, {"date": "2026-02-13", "close": 3.14, "volume": 148421.0}, {"date": "2026-02-17", "close": 3.07, "volume": 319608.0}, {"date": "2026-02-18", "close": 3.01, "volume": 151106.0}, {"date": "2026-02-19", "close": 3.46, "volume": 671132.0}, {"date": "2026-02-20", "close": 4.06, "volume": 716608.0}, {"date": "2026-02-23", "close": 4.439, "volume": 878632.0}, {"date": "2026-02-24", "close": 3.79, "volume": 1011699.0}, {"date": "2026-02-25", "close": 3.73, "volume": 565539.0}, {"date": "2026-02-26", "close": 3.61, "volume": 452119.0}, {"date": "2026-02-27", "close": 3.61, "volume": 392403.0}, {"date": "2026-03-02", "close": 3.34, "volume": 883393.0}, {"date": "2026-03-03", "close": 3.22, "volume": 649447.0}, {"date": "2026-03-04", "close": 3.31, "volume": 437403.0}, {"date": "2026-03-05", "close": 3.28, "volume": 243922.0}, {"date": "2026-03-06", "close": 3.35, "volume": 177475.0}, {"date": "2026-03-09", "close": 3.32, "volume": 246518.0}, {"date": "2026-03-10", "close": 3.28, "volume": 307022.0}, {"date": "2026-03-11", "close": 3.19, "volume": 246371.0}, {"date": "2026-03-12", "close": 3.01, "volume": 477936.0}, {"date": "2026-03-13", "close": 3.03, "volume": 249006.0}, {"date": "2026-03-16", "close": 2.96, "volume": 521351.0}, {"date": "2026-03-17", "close": 2.56, "volume": 1018462.0}, {"date": "2026-03-18", "close": 2.73, "volume": 355451.0}, {"date": "2026-03-19", "close": 2.55, "volume": 436262.0}, {"date": "2026-03-20", "close": 2.38, "volume": 773762.0}, {"date": "2026-03-23", "close": 2.35, "volume": 393049.0}, {"date": "2026-03-24", "close": 2.42, "volume": 464743.0}, {"date": "2026-03-25", "close": 2.29, "volume": 514762.0}, {"date": "2026-03-26", "close": 2.14, "volume": 354052.0}, {"date": "2026-03-27", "close": 2.05, "volume": 1108703.0}, {"date": "2026-03-30", "close": 2.02, "volume": 435428.0}, {"date": "2026-03-31", "close": 2.29, "volume": 553282.0}, {"date": "2026-04-01", "close": 2.44, "volume": 983802.0}, {"date": "2026-04-02", "close": 2.46, "volume": 479465.0}, {"date": "2026-04-06", "close": 2.33, "volume": 754900.0}, {"date": "2026-04-07", "close": 2.18, "volume": 342162.0}, {"date": "2026-04-08", "close": 2.42, "volume": 481893.0}, {"date": "2026-04-09", "close": 2.48, "volume": 198029.0}, {"date": "2026-04-10", "close": 2.5, "volume": 505882.0}, {"date": "2026-04-13", "close": 2.54, "volume": 440264.0}, {"date": "2026-04-14", "close": 2.7, "volume": 1191704.0}, {"date": "2026-04-15", "close": 2.84, "volume": 1012160.0}, {"date": "2026-04-16", "close": 2.64, "volume": 588836.0}, {"date": "2026-04-17", "close": 2.87, "volume": 684183.0}, {"date": "2026-04-20", "close": 2.91, "volume": 449062.0}, {"date": "2026-04-21", "close": 2.76, "volume": 603323.0}, {"date": "2026-04-22", "close": 2.88, "volume": 437761.0}, {"date": "2026-04-23", "close": 2.77, "volume": 336204.0}, {"date": "2026-04-24", "close": 2.69, "volume": 415300.0}, {"date": "2026-04-27", "close": 2.91, "volume": 540631.0}, {"date": "2026-04-28", "close": 2.8, "volume": 474219.0}, {"date": "2026-04-29", "close": 2.6, "volume": 288713.0}, {"date": "2026-04-30", "close": 2.83, "volume": 398258.0}, {"date": "2026-05-01", "close": 2.78, "volume": 186075.0}, {"date": "2026-05-04", "close": 2.83, "volume": 362099.0}, {"date": "2026-05-05", "close": 2.78, "volume": 541681.0}, {"date": "2026-05-06", "close": 2.83, "volume": 514736.0}, {"date": "2026-05-07", "close": 2.78, "volume": 303471.0}, {"date": "2026-05-08", "close": 2.72, "volume": 332286.0}, {"date": "2026-05-11", "close": 3.02, "volume": 1352729.0}, {"date": "2026-05-12", "close": 2.79, "volume": 837427.0}, {"date": "2026-05-13", "close": 2.84, "volume": 514489.0}, {"date": "2026-05-14", "close": 2.93, "volume": 503734.0}, {"date": "2026-05-15", "close": 2.67, "volume": 563902.0}, {"date": "2026-05-18", "close": 2.67, "volume": 299625.0}, {"date": "2026-05-19", "close": 2.77, "volume": 443867.0}, {"date": "2026-05-20", "close": 2.76, "volume": 670545.0}, {"date": "2026-05-21", "close": 2.84, "volume": 758875.0}, {"date": "2026-05-22", "close": 3.28, "volume": 2084748.0}, {"date": "2026-05-26", "close": 3.29, "volume": 1165782.0}, {"date": "2026-05-27", "close": 3.18, "volume": 893328.0}, {"date": "2026-05-28", "close": 3.46, "volume": 1563140.0}, {"date": "2026-05-29", "close": 3.24, "volume": 927201.0}, {"date": "2026-06-01", "close": 3.16, "volume": 800089.0}, {"date": "2026-06-02", "close": 3.43, "volume": 965316.0}, {"date": "2026-06-03", "close": 3.37, "volume": 735404.0}, {"date": "2026-06-04", "close": 3.29, "volume": 553333.0}, {"date": "2026-06-05", "close": 2.96, "volume": 748233.0}, {"date": "2026-06-08", "close": 3.07, "volume": 417234.0}, {"date": "2026-06-09", "close": 2.96, "volume": 495678.0}, {"date": "2026-06-10", "close": 2.77, "volume": 585238.0}, {"date": "2026-06-11", "close": 2.94, "volume": 406629.0}, {"date": "2026-06-12", "close": 2.98, "volume": 319281.0}, {"date": "2026-06-15", "close": 3.38, "volume": 2532311.0}, {"date": "2026-06-16", "close": 3.34, "volume": 1389230.0}, {"date": "2026-06-17", "close": 3.15, "volume": 4432881.0}, {"date": "2026-06-18", "close": 3.24, "volume": 54105380.0}, {"date": "2026-06-22", "close": 3.53, "volume": 1866886.0}, {"date": "2026-06-23", "close": 3.17, "volume": 832840.0}, {"date": "2026-06-24", "close": 3.06, "volume": 626505.0}, {"date": "2026-06-25", "close": 3.11, "volume": 569906.0}, {"date": "2026-06-26", "close": 2.99, "volume": 654649.0}, {"date": "2026-06-29", "close": 3.08, "volume": 592661.0}, {"date": "2026-06-30", "close": 3.12, "volume": 937683.0}, {"date": "2026-07-01", "close": 2.98, "volume": 499871.0}, {"date": "2026-07-02", "close": 2.98, "volume": 830933.0}, {"date": "2026-07-06", "close": 2.85, "volume": 1249760.0}, {"date": "2026-07-07", "close": 2.75, "volume": 1048076.0}, {"date": "2026-07-08", "close": 2.82, "volume": 718250.0}, {"date": "2026-07-09", "close": 2.82, "volume": 462831.0}, {"date": "2026-07-10", "close": 2.75, "volume": 552909.0}, {"date": "2026-07-13", "close": 2.46, "volume": 1430568.0}, {"date": "2026-07-14", "close": 2.47, "volume": 800210.0}, {"date": "2026-07-15", "close": 2.42, "volume": 566583.0}, {"date": "2026-07-16", "close": 2.24, "volume": 1473156.0}, {"date": "2026-07-17", "close": 2.17, "volume": 767324.0}, {"date": "2026-07-20", "close": 2.08, "volume": 598372.0}, {"date": "2026-07-21", "close": 2.2, "volume": 888087.0}, {"date": "2026-07-22", "close": 2.21, "volume": 788041.0}, {"date": "2026-07-23", "close": 2.16, "volume": 358531.0}, {"date": "2026-07-24", "close": 2.09, "volume": 376607.0}, {"date": "2026-07-27", "close": 2.24, "volume": 508554.0}, {"date": "2026-07-28", "close": 2.06, "volume": 827596.0}, {"date": "2026-07-29", "close": 1.94, "volume": 1042256.0}, {"date": "2026-07-30", "close": 2.13, "volume": 561644.0}, {"date": "2026-07-31", "close": 2.11, "volume": 306706.0}, {"date": "2026-08-03", "close": 2.11, "volume": 328039.0}, {"date": "2026-08-04", "close": 2.2, "volume": 541455.0}, {"date": "2026-08-05", "close": 2.19, "volume": 411932.0}, {"date": "2026-08-06", "close": 2.17, "volume": 251259.0}, {"date": "2026-08-07", "close": 2.23, "volume": 314027.0}, {"date": "2026-08-10", "close": 2.23, "volume": 290626.0}, {"date": "2026-08-11", "close": 2.29, "volume": 419549.0}, {"date": "2026-08-12", "close": 2.41, "volume": 512232.0}, {"date": "2026-08-13", "close": 2.39, "volume": 523959.0}, {"date": "2026-08-14", "close": 2.43, "volume": 615445.0}, {"date": "2026-08-17", "close": 2.23, "volume": 541186.0}, {"date": "2026-08-18", "close": 2.2, "volume": 703337.0}, {"date": "2026-08-19", "close": 2.23, "volume": 488183.0}, {"date": "2026-08-20", "close": 2.17, "volume": 278166.0}, {"date": "2026-08-21", "close": 2.13, "volume": 362186.0}, {"date": "2026-08-24", "close": 2.04, "volume": 713436.0}, {"date": "2026-08-25", "close": 2.04, "volume": 349848.0}, {"date": "2026-08-26", "close": 2.09, "volume": 530038.0}, {"date": "2026-08-27", "close": 2.06, "volume": 404786.0}, {"date": "2026-08-28", "close": 2.03, "volume": 358216.0}, {"date": "2026-08-31", "close": 2.03, "volume": 307642.0}, {"date": "2026-09-01", "close": 1.96, "volume": 412782.0}, {"date": "2026-09-02", "close": 1.88, "volume": 1024435.0}, {"date": "2026-09-03", "close": 1.75, "volume": 1417745.0}, {"date": "2026-09-04", "close": 1.72, "volume": 361509.0}, {"date": "2026-09-08", "close": 1.82, "volume": 1158855.0}, {"date": "2026-09-09", "close": 1.76, "volume": 384545.0}, {"date": "2026-09-10", "close": 1.71, "volume": 459204.0}, {"date": "2026-09-11", "close": 1.7, "volume": 356424.0}, {"date": "2026-09-14", "close": 1.91, "volume": 5816786.0}, {"date": "2026-09-15", "close": 1.8, "volume": 1445279.0}, {"date": "2026-09-16", "close": 1.7, "volume": 1474123.0}, {"date": "2026-09-17", "close": 1.7, "volume": 837297.0}, {"date": "2026-09-18", "close": 1.67, "volume": 2978658.0}, {"date": "2026-09-21", "close": 1.77, "volume": 909997.0}, {"date": "2026-09-22", "close": 1.76, "volume": 571052.0}, {"date": "2026-09-23", "close": 2.03, "volume": 1601468.0}, {"date": "2026-09-24", "close": 1.89, "volume": 1203206.0}, {"date": "2026-09-25", "close": 1.88, "volume": 682369.0}, {"date": "2026-09-28", "close": 2.2, "volume": 1598279.0}, {"date": "2026-09-29", "close": 1.75, "volume": 4203143.0}, {"date": "2026-09-30", "close": 1.48, "volume": 1746669.0}, {"date": "2026-10-01", "close": 1.74, "volume": 1410522.0}, {"date": "2026-10-02", "close": 1.59, "volume": 1180409.0}, {"date": "2026-10-05", "close": 1.64, "volume": 740251.0}, {"date": "2026-10-06", "close": 1.63, "volume": 443861.0}, {"date": "2026-10-07", "close": 1.56, "volume": 336621.0}, {"date": "2026-10-08", "close": 1.54, "volume": 340300.0}], "refreshing": true}