{"ticker": "QTEX", "overview": {"cik": "1837493", "ticker": "QTEX", "name": "QTREX Quantum Ltd.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "sic": "3841", "announcements": [{"form": "6-K", "date": "2026-10-19", "title": "FORM 6-K", "accession": "0001185185-26-004831", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001185185-26-004770", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001185185-26-004708", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001185185-26-004682", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001185185-26-004675", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "FORM 6-K", "accession": "0001185185-26-004479", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001185185-26-004397", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001185185-26-004396", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "FORM 6-K", "accession": "0001185185-26-004282", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001185185-26-003806", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003789", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003788", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003787", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003786", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001185185-26-003756", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005813", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-21", "title": "FORM 424B5", "accession": "0001185185-26-003663", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001185185-26-003653", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "FORM 6-K", "accession": "0001185185-26-003619", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001185185-26-003219", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002511", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-28", "title": "Form CORRESP", "accession": "0001185185-26-003145", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001185185-26-003137", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-07-27", "title": "Form UPLOAD", "accession": "0000000000-26-007435", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001185185-26-003120", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 61359.84, "sell_n": 3, "sell_sum": 398980.17850000004, "net": -337620.33850000007, "insiders": 4, "first_date": "2026-05-28", "last_date": "2026-10-15"}, "metrics": {"ticker": "QTEX", "has_prices": true, "as_of": "2026-10-14", "last": 1.46, "prev_close": 1.58, "change": -0.1200000000000001, "change_pct": -0.07594936708860765, "session_volume": 8235811.0, "vwap_5": 1.6820627205848016, "vwap_20": 1.3914262052230866, "vwap_60": 1.3117614004610099, "vwap_250": 1.428864917701562, "high_52w": 3.08, "low_52w": 0.3029, "avg_volume_20": 22604054.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001185185-26-004770", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Tal Parnes", "who_key": "Parnes Tal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "A director backs QTEX with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2121639/000118518526004770/0001185185-26-004770-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001185185-26-004708", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Dagi Shahar Ben-Noon", "who_key": "Ben-Noon Dagi Shahar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20998.57, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "CEO drops $21K on QTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526004708/0001185185-26-004708-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "0001185185-26-004675", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Dagi Shahar Ben-Noon", "who_key": "Ben-Noon Dagi Shahar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30362.27, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "The corner office is buying \u2014 $30K of QTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526004675/0001185185-26-004675-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "0001185185-26-003787", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Lior Amit", "who_key": "Amit Lior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "Director files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874582/000118518526003787/0001185185-26-003787-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "0001185185-26-003788", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Sivan Matza", "who_key": "Matza Sivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "Director files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117997/000118518526003788/0001185185-26-003788-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "0001185185-26-003789", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Tal Parnes", "who_key": "Parnes Tal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "Director files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121639/000118518526003789/0001185185-26-003789-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "0001185185-26-003786", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Dagi Shahar Ben-Noon", "who_key": "Ben-Noon Dagi Shahar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "CEO files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526003786/0001185185-26-003786-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "0001185185-26-002967", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Yafit Tehila", "who_key": "Tehila Yafit", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "CFO files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002967/0001185185-26-002967-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "0001185185-26-002968", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Hayon Daniella Yechezkely", "who_key": "Yechezkely Hayon Daniella", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "C-suite exec files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002968/0001185185-26-002968-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "0001185185-26-002969", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Yoav Rozanovich", "who_key": "Rozanovich Yoav", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "C-suite exec files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002969/0001185185-26-002969-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "0001185185-26-002973", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "abraham shabtay", "who_key": "shabtay abraham", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "Insider files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002973/0001185185-26-002973-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "0001185185-26-002297", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Yafit Tehila", "who_key": "Tehila Yafit", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 105019.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "CFO takes $105K off the table in QTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002297/0001185185-26-002297-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0001185185-26-002296", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "abraham shabtay", "who_key": "shabtay abraham", "role": "COO and VP of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 320955.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "Insider files routine paperwork on QTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002296/0001185185-26-002296-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001185185-26-002298", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Hayon Daniella Yechezkely", "who_key": "Yechezkely Hayon Daniella", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "C-suite trims QTEX: $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002298/0001185185-26-002298-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001185185-26-002181", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Yafit Tehila", "who_key": "Tehila Yafit", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 143961.1785, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "The money boss sells $144K of QTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002181/0001185185-26-002181-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228468}], "recent_buys": [{"id": "0001185185-26-004770", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Tal Parnes", "who_key": "Parnes Tal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "A director backs QTEX with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2121639/000118518526004770/0001185185-26-004770-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001185185-26-004708", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Dagi Shahar Ben-Noon", "who_key": "Ben-Noon Dagi Shahar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20998.57, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "CEO drops $21K on QTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526004708/0001185185-26-004708-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "0001185185-26-004675", "src": "INSIDERS", "ticker": "QTEX", "cik": "1837493", "company": "QTREX Quantum Ltd.", "company_raw": "QTREX Quantum Ltd.", "who": "Dagi Shahar Ben-Noon", "who_key": "Ben-Noon Dagi Shahar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30362.27, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Israel", "headline": "The corner office is buying \u2014 $30K of QTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526004675/0001185185-26-004675-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}], "institutional": [], "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": "QTREX Quantum Ltd. - Ordinary Shares", "new_value": "QTREX Quantum Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001837493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001837493", "applied": 1, "detected_at": "2026-10-27T02:35:17.268661"}]}, "key_people": [{"who": "Yafit Tehila", "who_key": "Tehila Yafit", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 248980.1785, "net": -248980.1785, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105019.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002297/0001185185-26-002297-index.htm"}, {"action": "SELL", "amount": 143961.1785, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002181/0001185185-26-002181-index.htm"}], "latest": {"action": "SELL", "amount": 105019.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002297/0001185185-26-002297-index.htm"}}, {"who": "Hayon Daniella Yechezkely", "who_key": "Yechezkely Hayon Daniella", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 150000.0, "net": -150000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150000.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002298/0001185185-26-002298-index.htm"}], "latest": {"action": "SELL", "amount": 150000.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837493/000118518526002298/0001185185-26-002298-index.htm"}}, {"who": "Dagi Shahar Ben-Noon", "who_key": "Ben-Noon Dagi Shahar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 51360.84, "sold": 0, "net": 51360.84, "trades": 2, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20998.57, "date": "2026-10-13", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526004708/0001185185-26-004708-index.htm"}, {"action": "BUY", "amount": 30362.27, "date": "2026-10-09", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526004675/0001185185-26-004675-index.htm"}], "latest": {"action": "BUY", "amount": 20998.57, "date": "2026-10-13", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1911928/000118518526004708/0001185185-26-004708-index.htm"}}, {"who": "Tal Parnes", "who_key": "Parnes Tal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9999.0, "sold": 0, "net": 9999.0, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.0, "date": "2026-10-15", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2121639/000118518526004770/0001185185-26-004770-index.htm"}], "latest": {"action": "BUY", "amount": 9999.0, "date": "2026-10-15", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2121639/000118518526004770/0001185185-26-004770-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 30362.27}, {"date": "2026-10-13", "net": 20998.57}, {"date": "2026-10-15", "net": 9999.0}], "announcements": [{"form": "6-K", "date": "2026-10-19", "title": "FORM 6-K", "accession": "0001185185-26-004831", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001185185-26-004770", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001185185-26-004708", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001185185-26-004682", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001185185-26-004675", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "FORM 6-K", "accession": "0001185185-26-004479", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001185185-26-004397", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "Form 4/A", "accession": "0001185185-26-004396", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "FORM 6-K", "accession": "0001185185-26-004282", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001185185-26-003806", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003789", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003788", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003787", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001185185-26-003786", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001185185-26-003756", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005813", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-21", "title": "FORM 424B5", "accession": "0001185185-26-003663", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001185185-26-003653", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "FORM 6-K", "accession": "0001185185-26-003619", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001185185-26-003219", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002511", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-28", "title": "Form CORRESP", "accession": "0001185185-26-003145", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001185185-26-003137", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-07-27", "title": "Form UPLOAD", "accession": "0000000000-26-007435", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001185185-26-003120", "price_sensitive": true}], "performance": {"ticker": "QTEX", "has_prices": true, "summary": {"n": 2, "avg": -0.14760035199350172, "win_rate": 0.0, "best": -0.07594936708860765, "worst": -0.2192513368983958, "as_of": "2026-10-14"}, "buys": [{"who": "Parnes Tal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.0, "date": "2026-10-15", "score": 27.6, "ref_price": null, "return": null}, {"who": "Ben-Noon Dagi Shahar", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20998.57, "date": "2026-10-13", "score": 41.1, "ref_price": 1.58, "return": -0.07594936708860765}, {"who": "Ben-Noon Dagi Shahar", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30362.27, "date": "2026-10-09", "score": 43.0, "ref_price": 1.87, "return": -0.2192513368983958}]}, "price_series": [{"date": "2021-07-14", "close": 4.75, "volume": 6621681.0}, {"date": "2021-07-15", "close": 5.2, "volume": 8376380.0}, {"date": "2021-07-16", "close": 4.77, "volume": 1643063.0}, {"date": "2021-07-19", "close": 4.88, "volume": 1298348.0}, {"date": "2021-07-20", "close": 5.03, "volume": 1116780.0}, {"date": "2021-07-21", "close": 4.53, "volume": 954051.0}, {"date": "2021-07-22", "close": 4.79, "volume": 640389.0}, {"date": "2021-07-23", "close": 4.38, "volume": 651037.0}, {"date": "2021-07-26", "close": 4.08, "volume": 607111.0}, {"date": "2021-07-27", "close": 3.92, "volume": 355466.0}, {"date": "2021-07-28", "close": 3.75, "volume": 347503.0}, {"date": "2021-07-29", "close": 3.89, "volume": 569679.0}, {"date": "2021-07-30", "close": 3.92, "volume": 885486.0}, {"date": "2021-08-02", "close": 4.19, "volume": 507289.0}, {"date": "2021-08-03", "close": 4.04, "volume": 262952.0}, {"date": "2021-08-04", "close": 3.97, "volume": 138346.0}, {"date": "2021-08-05", "close": 4.03, "volume": 141478.0}, {"date": "2021-08-06", "close": 4.22, "volume": 797637.0}, {"date": "2021-08-09", "close": 4.43, "volume": 332223.0}, {"date": "2021-08-10", "close": 4.05, "volume": 1891237.0}, {"date": "2021-08-11", "close": 3.96, "volume": 706401.0}, {"date": "2021-08-12", "close": 4.015, "volume": 169143.0}, {"date": "2021-08-13", "close": 3.92, "volume": 177724.0}, {"date": "2021-08-16", "close": 3.54, "volume": 165410.0}, {"date": "2021-08-17", "close": 3.45, "volume": 224450.0}, {"date": "2021-08-18", "close": 3.35, "volume": 623795.0}, {"date": "2021-08-19", "close": 3.45, "volume": 535328.0}, {"date": "2021-08-20", "close": 3.42, "volume": 123334.0}, {"date": "2021-08-23", "close": 3.57, "volume": 1593336.0}, {"date": "2021-08-24", "close": 3.35, "volume": 303492.0}, {"date": "2021-08-25", "close": 3.43, "volume": 410767.0}, {"date": "2021-08-26", "close": 3.6, "volume": 1017517.0}, {"date": "2021-08-27", "close": 3.45, "volume": 351002.0}, {"date": "2021-08-30", "close": 3.41, "volume": 253732.0}, {"date": "2021-08-31", "close": 3.6, "volume": 173275.0}, {"date": "2021-09-01", "close": 3.52, "volume": 156186.0}, {"date": "2021-09-02", "close": 3.49, "volume": 129693.0}, {"date": "2021-09-03", "close": 3.5, "volume": 143638.0}, {"date": "2021-09-07", "close": 3.49, "volume": 101715.0}, {"date": "2021-09-08", "close": 3.28, "volume": 334158.0}, {"date": "2021-09-09", "close": 3.23, "volume": 425190.0}, {"date": "2021-09-10", "close": 3.17, "volume": 146087.0}, {"date": "2021-09-13", "close": 3.2, "volume": 87264.0}, {"date": "2021-09-14", "close": 2.94, "volume": 233361.0}, {"date": "2021-09-15", "close": 3.03, "volume": 526684.0}, {"date": "2021-09-16", "close": 3.01, "volume": 82496.0}, {"date": "2021-09-17", "close": 3.03, "volume": 73355.0}, {"date": "2021-09-20", "close": 2.71, "volume": 118738.0}, {"date": "2021-09-21", "close": 2.93, "volume": 55553.0}, {"date": "2021-09-22", "close": 3.28, "volume": 1355662.0}, {"date": "2021-09-23", "close": 2.99, "volume": 179541.0}, {"date": "2021-09-24", "close": 3.035, "volume": 193781.0}, {"date": "2021-09-27", "close": 3.09, "volume": 67829.0}, {"date": "2021-09-28", "close": 2.93, "volume": 200148.0}, {"date": "2021-09-29", "close": 2.92, "volume": 187895.0}, {"date": "2021-09-30", "close": 2.68, "volume": 79969.0}, {"date": "2021-10-01", "close": 2.71, "volume": 103184.0}, {"date": "2021-10-04", "close": 2.74, "volume": 96430.0}, {"date": "2021-10-05", "close": 2.67, "volume": 39130.0}, {"date": "2021-10-06", "close": 2.77, "volume": 766842.0}, {"date": "2021-10-07", "close": 2.62, "volume": 269885.0}, {"date": "2021-10-08", "close": 2.6183, "volume": 156354.0}, {"date": "2021-10-11", "close": 2.67, "volume": 140185.0}, {"date": "2021-10-12", "close": 2.54, "volume": 344818.0}, {"date": "2021-10-13", "close": 2.6, "volume": 497210.0}, {"date": "2021-10-14", "close": 2.54, "volume": 311154.0}, {"date": "2021-10-15", "close": 2.42, "volume": 1012831.0}, {"date": "2021-10-18", "close": 2.44, "volume": 162084.0}, {"date": "2021-10-19", "close": 2.45, "volume": 378289.0}, {"date": "2021-10-20", "close": 2.34, "volume": 259699.0}, {"date": "2021-10-21", "close": 2.48, "volume": 243429.0}, {"date": "2021-10-22", "close": 2.27, "volume": 182083.0}, {"date": "2021-10-25", "close": 2.35, "volume": 162618.0}, {"date": "2021-10-26", "close": 9.59, "volume": 172909500.0}, {"date": "2021-10-27", "close": 4.0, "volume": 14393580.0}, {"date": "2021-10-28", "close": 4.52, "volume": 38350810.0}, {"date": "2021-10-29", "close": 4.19, "volume": 7307929.0}, {"date": "2021-11-01", "close": 3.97, "volume": 2364485.0}, {"date": "2021-11-02", "close": 3.72, "volume": 943546.0}, {"date": "2021-11-03", "close": 3.71, "volume": 2161638.0}, {"date": "2021-11-04", "close": 3.7, "volume": 587236.0}, {"date": "2021-11-05", "close": 3.7, "volume": 2616871.0}, {"date": "2021-11-08", "close": 3.82, "volume": 935740.0}, {"date": "2021-11-09", "close": 3.94, "volume": 1570718.0}, {"date": "2021-11-10", "close": 4.0, "volume": 3150690.0}, {"date": "2021-11-11", "close": 3.79, "volume": 723135.0}, {"date": "2021-11-12", "close": 3.73, "volume": 909126.0}, {"date": "2021-11-15", "close": 3.74, "volume": 329539.0}, {"date": "2021-11-16", "close": 3.49, "volume": 505810.0}, {"date": "2021-11-17", "close": 3.25, "volume": 593470.0}, {"date": "2021-11-18", "close": 3.08, "volume": 459679.0}, {"date": "2021-11-19", "close": 2.9, "volume": 1080736.0}, {"date": "2021-11-22", "close": 2.71, "volume": 861915.0}, {"date": "2021-11-23", "close": 2.86, "volume": 379118.0}, {"date": "2021-11-24", "close": 3.16, "volume": 10527580.0}, {"date": "2021-11-26", "close": 3.3, "volume": 3327685.0}, {"date": "2021-11-29", "close": 3.35, "volume": 3554362.0}, {"date": "2021-11-30", "close": 3.01, "volume": 1247841.0}, {"date": "2021-12-01", "close": 2.97, "volume": 644518.0}, {"date": "2021-12-02", "close": 2.72, "volume": 886635.0}, {"date": "2021-12-03", "close": 2.55, "volume": 344236.0}, {"date": "2021-12-06", "close": 2.7, "volume": 1210407.0}, {"date": "2021-12-07", "close": 2.66, "volume": 352686.0}, {"date": "2021-12-08", "close": 2.69, "volume": 550053.0}, {"date": "2021-12-09", "close": 4.95, "volume": 166202400.0}, {"date": "2021-12-10", "close": 4.28, "volume": 17770020.0}, {"date": "2021-12-13", "close": 3.68, "volume": 4256345.0}, {"date": "2021-12-14", "close": 3.17, "volume": 1799910.0}, {"date": "2021-12-15", "close": 3.16, "volume": 2266294.0}, {"date": "2021-12-16", "close": 3.08, "volume": 869410.0}, {"date": "2021-12-17", "close": 3.22, "volume": 696554.0}, {"date": "2021-12-20", "close": 2.97, "volume": 953731.0}, {"date": "2021-12-21", "close": 3.38, "volume": 1552199.0}, {"date": "2021-12-22", "close": 4.18, "volume": 7535570.0}, {"date": "2021-12-23", "close": 3.66, "volume": 3249307.0}, {"date": "2021-12-27", "close": 3.81, "volume": 3687654.0}, {"date": "2021-12-28", "close": 3.8, "volume": 1763818.0}, {"date": "2021-12-29", "close": 3.75, "volume": 2194527.0}, {"date": "2021-12-30", "close": 4.78, "volume": 9624113.0}, {"date": "2021-12-31", "close": 4.16, "volume": 6722616.0}, {"date": "2022-01-03", "close": 3.99, "volume": 1545344.0}, {"date": "2022-01-04", "close": 3.98, "volume": 772145.0}, {"date": "2022-01-05", "close": 3.9, "volume": 1219932.0}, {"date": "2022-01-06", "close": 4.04, "volume": 1091946.0}, {"date": "2022-01-07", "close": 3.71, "volume": 670542.0}, {"date": "2022-01-10", "close": 3.52, "volume": 382166.0}, {"date": "2022-01-11", "close": 3.63, "volume": 438907.0}, {"date": "2022-01-12", "close": 3.33, "volume": 320628.0}, {"date": "2022-01-13", "close": 3.07, "volume": 490009.0}, {"date": "2022-01-14", "close": 3.14, "volume": 231782.0}, {"date": "2022-01-18", "close": 2.89, "volume": 289086.0}, {"date": "2022-01-19", "close": 2.9, "volume": 276171.0}, {"date": "2022-01-20", "close": 2.72, "volume": 323540.0}, {"date": "2022-01-21", "close": 2.39, "volume": 566825.0}, {"date": "2022-01-24", "close": 2.34, "volume": 508280.0}, {"date": "2022-01-25", "close": 2.315, "volume": 137660.0}, {"date": "2022-01-26", "close": 2.32, "volume": 271138.0}, {"date": "2022-01-27", "close": 2.23, "volume": 160610.0}, {"date": "2022-01-28", "close": 2.3, "volume": 4427644.0}, {"date": "2022-01-31", "close": 3.14, "volume": 74358560.0}, {"date": "2022-02-01", "close": 3.14, "volume": 7427056.0}, {"date": "2022-02-02", "close": 3.11, "volume": 3338252.0}, {"date": "2022-02-03", "close": 3.21, "volume": 1265951.0}, {"date": "2022-02-04", "close": 3.34, "volume": 1926532.0}, {"date": "2022-02-07", "close": 3.29, "volume": 562212.0}, {"date": "2022-02-08", "close": 2.98, "volume": 462980.0}, {"date": "2022-02-09", "close": 3.11, "volume": 226258.0}, {"date": "2022-02-10", "close": 3.06, "volume": 306478.0}, {"date": "2022-02-11", "close": 2.91, "volume": 307750.0}, {"date": "2022-02-14", "close": 2.79, "volume": 189264.0}, {"date": "2022-02-15", "close": 2.89, "volume": 181645.0}, {"date": "2022-02-16", "close": 2.88, "volume": 97536.0}, {"date": "2022-02-17", "close": 2.68, "volume": 214683.0}, {"date": "2022-02-18", "close": 2.79, "volume": 205642.0}, {"date": "2022-02-22", "close": 2.65, "volume": 100047.0}, {"date": "2022-02-23", "close": 2.44, "volume": 192222.0}, {"date": "2022-02-24", "close": 2.53, "volume": 173070.0}, {"date": "2022-02-25", "close": 2.56, "volume": 91619.0}, {"date": "2022-02-28", "close": 2.53, "volume": 122507.0}, {"date": "2022-03-01", "close": 2.5, "volume": 74436.0}, {"date": "2022-03-02", "close": 2.47, "volume": 59091.0}, {"date": "2022-03-03", "close": 2.38, "volume": 98138.0}, {"date": "2022-03-04", "close": 2.33, "volume": 117482.0}, {"date": "2022-03-07", "close": 2.38, "volume": 132019.0}, {"date": "2022-03-08", "close": 2.28, "volume": 151970.0}, {"date": "2022-03-09", "close": 2.38, "volume": 74354.0}, {"date": "2022-03-10", "close": 2.44, "volume": 66448.0}, {"date": "2022-03-11", "close": 2.22, "volume": 175192.0}, {"date": "2022-03-14", "close": 2.13, "volume": 128050.0}, {"date": "2022-03-15", "close": 2.4, "volume": 229635.0}, {"date": "2022-03-16", "close": 2.4, "volume": 128345.0}, {"date": "2022-03-17", "close": 2.55, "volume": 290853.0}, {"date": "2022-03-18", "close": 2.72, "volume": 439722.0}, {"date": "2022-03-21", "close": 2.81, "volume": 350302.0}, {"date": "2022-03-22", "close": 2.81, "volume": 238999.0}, {"date": "2022-03-23", "close": 2.96, "volume": 187813.0}, {"date": "2022-03-24", "close": 3.08, "volume": 159294.0}, {"date": "2022-03-25", "close": 2.8246, "volume": 217904.0}, {"date": "2022-03-28", "close": 2.64, "volume": 176279.0}, {"date": "2022-03-29", "close": 2.64, "volume": 129054.0}, {"date": "2022-03-30", "close": 2.59, "volume": 133636.0}, {"date": "2022-03-31", "close": 2.58, "volume": 78498.0}, {"date": "2022-04-01", "close": 2.53, "volume": 88869.0}, {"date": "2022-04-04", "close": 2.61, "volume": 42149.0}, {"date": "2022-04-05", "close": 2.52, "volume": 49656.0}, {"date": "2022-04-06", "close": 2.6, "volume": 359509.0}, {"date": "2022-04-07", "close": 2.61, "volume": 59299.0}, {"date": "2022-04-08", "close": 2.47, "volume": 33229.0}, {"date": "2022-04-11", "close": 2.47, "volume": 56003.0}, {"date": "2022-04-12", "close": 2.4, "volume": 60488.0}, {"date": "2022-04-13", "close": 2.405, "volume": 39778.0}, {"date": "2022-04-14", "close": 2.37, "volume": 70562.0}, {"date": "2022-04-18", "close": 2.25, "volume": 66695.0}, {"date": "2022-04-19", "close": 2.4, "volume": 64141.0}, {"date": "2022-04-20", "close": 2.31, "volume": 58466.0}, {"date": "2022-04-21", "close": 2.23, "volume": 77661.0}, {"date": "2022-04-22", "close": 2.23, "volume": 43875.0}, {"date": "2022-04-25", "close": 2.27, "volume": 54214.0}, {"date": "2022-04-26", "close": 2.27, "volume": 29263.0}, {"date": "2022-04-27", "close": 2.27, "volume": 26629.0}, {"date": "2022-04-28", "close": 2.21, "volume": 40879.0}, {"date": "2022-04-29", "close": 2.23, "volume": 51342.0}, {"date": "2022-05-02", "close": 2.21, "volume": 37964.0}, {"date": "2022-05-03", "close": 2.19, "volume": 41398.0}, {"date": "2022-05-04", "close": 2.21, "volume": 35243.0}, {"date": "2022-05-05", "close": 2.09, "volume": 113560.0}, {"date": "2022-05-06", "close": 2.04, "volume": 58827.0}, {"date": "2022-05-09", "close": 1.9, "volume": 46147.0}, {"date": "2022-05-10", "close": 1.92, "volume": 24550.0}, {"date": "2022-05-11", "close": 1.8699, "volume": 62475.0}, {"date": "2022-05-12", "close": 1.76, "volume": 80818.0}, {"date": "2022-05-13", "close": 1.79, "volume": 100048.0}, {"date": "2022-05-16", "close": 1.77, "volume": 33491.0}, {"date": "2022-05-17", "close": 1.76, "volume": 37295.0}, {"date": "2022-05-18", "close": 1.69, "volume": 42178.0}, {"date": "2022-05-19", "close": 1.72, "volume": 31479.0}, {"date": "2022-05-20", "close": 1.71, "volume": 30594.0}, {"date": "2022-05-23", "close": 1.73, "volume": 25161.0}, {"date": "2022-05-24", "close": 1.7, "volume": 44374.0}, {"date": "2022-05-25", "close": 1.65, "volume": 24388.0}, {"date": "2022-05-26", "close": 1.67, "volume": 37425.0}, {"date": "2022-05-27", "close": 1.63, "volume": 66783.0}, {"date": "2022-05-31", "close": 1.58, "volume": 57560.0}, {"date": "2022-06-01", "close": 1.56, "volume": 23949.0}, {"date": "2022-06-02", "close": 1.63, "volume": 41866.0}, {"date": "2022-06-03", "close": 1.63, "volume": 10055.0}, {"date": "2022-06-06", "close": 1.61, "volume": 10700.0}, {"date": "2022-06-07", "close": 1.68, "volume": 23147.0}, {"date": "2022-06-08", "close": 1.65, "volume": 23250.0}, {"date": "2022-06-09", "close": 1.59, "volume": 22797.0}, {"date": "2022-06-10", "close": 1.54, "volume": 19334.0}, {"date": "2022-06-13", "close": 1.4, "volume": 99439.0}, {"date": "2022-06-14", "close": 1.31, "volume": 44073.0}, {"date": "2022-06-15", "close": 1.32, "volume": 26853.0}, {"date": "2022-06-16", "close": 1.195, "volume": 109219.0}, {"date": "2022-06-17", "close": 1.3, "volume": 41103.0}, {"date": "2022-06-21", "close": 1.38, "volume": 43106.0}, {"date": "2022-06-22", "close": 1.29, "volume": 89793.0}, {"date": "2022-06-23", "close": 1.24, "volume": 41730.0}, {"date": "2022-06-24", "close": 1.32, "volume": 62002.0}, {"date": "2022-06-27", "close": 1.22, "volume": 58647.0}, {"date": "2022-06-28", "close": 1.25, "volume": 69854.0}, {"date": "2022-06-29", "close": 1.3, "volume": 26084.0}, {"date": "2022-06-30", "close": 1.32, "volume": 58490.0}, {"date": "2022-07-01", "close": 1.32, "volume": 19031.0}, {"date": "2022-07-05", "close": 1.24, "volume": 91138.0}, {"date": "2022-07-06", "close": 2.19, "volume": 88746370.0}, {"date": "2022-07-07", "close": 2.1, "volume": 30163050.0}, {"date": "2022-07-08", "close": 2.26, "volume": 4539883.0}, {"date": "2022-07-11", "close": 2.15, "volume": 5912605.0}, {"date": "2022-07-12", "close": 2.48, "volume": 2275186.0}, {"date": "2022-07-13", "close": 2.38, "volume": 1206640.0}, {"date": "2022-07-14", "close": 2.54, "volume": 758496.0}, {"date": "2022-07-15", "close": 2.47, "volume": 659571.0}, {"date": "2022-07-18", "close": 2.22, "volume": 465795.0}, {"date": "2022-07-19", "close": 2.16, "volume": 224897.0}, {"date": "2022-07-20", "close": 2.18, "volume": 192919.0}, {"date": "2022-07-21", "close": 2.14, "volume": 134021.0}, {"date": "2022-07-22", "close": 1.88, "volume": 338642.0}, {"date": "2022-07-25", "close": 1.8, "volume": 135995.0}, {"date": "2022-07-26", "close": 1.71, "volume": 79088.0}, {"date": "2022-07-27", "close": 1.69, "volume": 155440.0}, {"date": "2022-07-28", "close": 1.68, "volume": 58826.0}, {"date": "2022-07-29", "close": 1.77, "volume": 122783.0}, {"date": "2022-08-01", "close": 1.77, "volume": 59159.0}, {"date": "2022-08-02", "close": 1.84, "volume": 97569.0}, {"date": "2022-08-03", "close": 1.81, "volume": 64628.0}, {"date": "2022-08-04", "close": 1.8, "volume": 196227.0}, {"date": "2022-08-05", "close": 1.75, "volume": 53771.0}, {"date": "2022-08-08", "close": 1.8, "volume": 81839.0}, {"date": "2022-08-09", "close": 1.76, "volume": 21965.0}, {"date": "2022-08-10", "close": 1.8, "volume": 36810.0}, {"date": "2022-08-11", "close": 1.82, "volume": 46516.0}, {"date": "2022-08-12", "close": 1.92, "volume": 124937.0}, {"date": "2022-08-15", "close": 1.86, "volume": 338602.0}, {"date": "2022-08-16", "close": 1.79, "volume": 110077.0}, {"date": "2022-08-17", "close": 1.97, "volume": 289878.0}, {"date": "2022-08-18", "close": 2.01, "volume": 174532.0}, {"date": "2022-08-19", "close": 1.94, "volume": 32969.0}, {"date": "2022-08-22", "close": 1.8407, "volume": 70057.0}, {"date": "2022-08-23", "close": 1.93, "volume": 30037.0}, {"date": "2022-08-24", "close": 1.86, "volume": 64677.0}, {"date": "2022-08-25", "close": 1.89, "volume": 147140.0}, {"date": "2022-08-26", "close": 1.83, "volume": 29322.0}, {"date": "2022-08-29", "close": 1.75, "volume": 38049.0}, {"date": "2022-08-30", "close": 1.73, "volume": 29003.0}, {"date": "2022-08-31", "close": 1.72, "volume": 52979.0}, {"date": "2022-09-01", "close": 1.74, "volume": 128033.0}, {"date": "2022-09-02", "close": 1.6801, "volume": 36013.0}, {"date": "2022-09-06", "close": 1.73, "volume": 5986.0}, {"date": "2022-09-07", "close": 1.75, "volume": 63191.0}, {"date": "2022-09-08", "close": 1.71, "volume": 39194.0}, {"date": "2022-09-09", "close": 1.695, "volume": 95266.0}, {"date": "2022-09-12", "close": 1.78, "volume": 49112.0}, {"date": "2022-09-13", "close": 1.71, "volume": 13964.0}, {"date": "2022-09-14", "close": 1.7, "volume": 57019.0}, {"date": "2022-09-15", "close": 1.69, "volume": 32964.0}, {"date": "2022-09-16", "close": 1.45, "volume": 114421.0}, {"date": "2022-09-19", "close": 1.45, "volume": 31525.0}, {"date": "2022-09-20", "close": 1.43, "volume": 34138.0}, {"date": "2022-09-21", "close": 1.4, "volume": 54973.0}, {"date": "2022-09-22", "close": 1.38, "volume": 53583.0}, {"date": "2022-09-23", "close": 1.34, "volume": 24689.0}, {"date": "2022-09-26", "close": 1.36, "volume": 8240.0}, {"date": "2022-09-27", "close": 1.39, "volume": 18512.0}, {"date": "2022-09-28", "close": 1.43, "volume": 26295.0}, {"date": "2022-09-29", "close": 1.38, "volume": 12506.0}, {"date": "2022-09-30", "close": 1.4, "volume": 18864.0}, {"date": "2022-10-03", "close": 1.44, "volume": 101715.0}, {"date": "2022-10-04", "close": 1.53, "volume": 50238.0}, {"date": "2022-10-05", "close": 1.57, "volume": 26263.0}, {"date": "2022-10-06", "close": 1.53, "volume": 23305.0}, {"date": "2022-10-07", "close": 1.5, "volume": 19025.0}, {"date": "2022-10-10", "close": 1.42, "volume": 53148.0}, {"date": "2022-10-11", "close": 1.43, "volume": 27949.0}, {"date": "2022-10-12", "close": 1.41, "volume": 13574.0}, {"date": "2022-10-13", "close": 1.465, "volume": 28257.0}, {"date": "2022-10-14", "close": 1.46, "volume": 7311.0}, {"date": "2022-10-17", "close": 1.42, "volume": 42855.0}, {"date": "2022-10-18", "close": 1.4, "volume": 30668.0}, {"date": "2022-10-19", "close": 1.31, "volume": 58412.0}, {"date": "2022-10-20", "close": 1.31, "volume": 65663.0}, {"date": "2022-10-21", "close": 1.34, "volume": 64043.0}, {"date": "2022-10-24", "close": 1.27, "volume": 21886.0}, {"date": "2022-10-25", "close": 1.3975, "volume": 60096.0}, {"date": "2022-10-26", "close": 1.35, "volume": 21264.0}, {"date": "2022-10-27", "close": 1.33, "volume": 16679.0}, {"date": "2022-10-28", "close": 1.37, "volume": 8585.0}, {"date": "2022-10-31", "close": 1.41, "volume": 59485.0}, {"date": "2022-11-01", "close": 1.42, "volume": 26837.0}, {"date": "2022-11-02", "close": 1.42, "volume": 59853.0}, {"date": "2022-11-03", "close": 1.37, "volume": 7936.0}, {"date": "2022-11-04", "close": 1.33, "volume": 27413.0}, {"date": "2022-11-07", "close": 1.305, "volume": 13130.0}, {"date": "2022-11-08", "close": 1.27, "volume": 69231.0}, {"date": "2022-11-09", "close": 1.1517, "volume": 98546.0}, {"date": "2022-11-10", "close": 1.2184, "volume": 60920.0}, {"date": "2022-11-11", "close": 1.26, "volume": 86926.0}, {"date": "2022-11-14", "close": 1.28, "volume": 62611.0}, {"date": "2022-11-15", "close": 1.32, "volume": 66477.0}, {"date": "2022-11-16", "close": 1.2, "volume": 49308.0}, {"date": "2022-11-17", "close": 1.26, "volume": 18853.0}, {"date": "2022-11-18", "close": 1.2, "volume": 60343.0}, {"date": "2022-11-21", "close": 1.14, "volume": 83485.0}, {"date": "2022-11-22", "close": 1.18, "volume": 866005.0}, {"date": "2022-11-23", "close": 1.15, "volume": 91419.0}, {"date": "2022-11-25", "close": 1.131, "volume": 48915.0}, {"date": "2022-11-28", "close": 1.11, "volume": 37071.0}, {"date": "2022-11-29", "close": 1.19, "volume": 50624.0}, {"date": "2022-11-30", "close": 1.2, "volume": 30939.0}, {"date": "2022-12-01", "close": 1.17, "volume": 19605.0}, {"date": "2022-12-02", "close": 1.18, "volume": 22806.0}, {"date": "2022-12-05", "close": 1.16, "volume": 32403.0}, {"date": "2022-12-06", "close": 1.15, "volume": 22674.0}, {"date": "2022-12-07", "close": 1.1, "volume": 75302.0}, {"date": "2022-12-08", "close": 1.125, "volume": 8608.0}, {"date": "2022-12-09", "close": 1.11, "volume": 20373.0}, {"date": "2022-12-12", "close": 1.07, "volume": 19132.0}, {"date": "2022-12-13", "close": 1.055, "volume": 33803.0}, {"date": "2022-12-14", "close": 1.375, "volume": 1350519.0}, {"date": "2022-12-15", "close": 1.18, "volume": 211138.0}, {"date": "2022-12-16", "close": 1.03, "volume": 91749.0}, {"date": "2022-12-19", "close": 1.0199, "volume": 60357.0}, {"date": "2022-12-20", "close": 1.2, "volume": 211181.0}, {"date": "2022-12-21", "close": 1.29, "volume": 79665.0}, {"date": "2022-12-22", "close": 1.21, "volume": 29495.0}, {"date": "2022-12-23", "close": 1.32, "volume": 124337.0}, {"date": "2022-12-27", "close": 1.22, "volume": 504584.0}, {"date": "2022-12-28", "close": 1.43, "volume": 302263.0}, {"date": "2022-12-29", "close": 1.39, "volume": 167449.0}, {"date": "2022-12-30", "close": 1.29, "volume": 68360.0}, {"date": "2023-01-03", "close": 1.17, "volume": 105573.0}, {"date": "2023-01-04", "close": 1.23, "volume": 62396.0}, {"date": "2023-01-05", "close": 1.24, "volume": 18096.0}, {"date": "2023-01-06", "close": 1.24, "volume": 45729.0}, {"date": "2023-01-09", "close": 1.25, "volume": 17521.0}, {"date": "2023-01-10", "close": 1.28, "volume": 39066.0}, {"date": "2023-01-11", "close": 1.24, "volume": 35676.0}, {"date": "2023-01-12", "close": 1.28, "volume": 20377.0}, {"date": "2023-01-13", "close": 1.29, "volume": 55588.0}, {"date": "2023-01-17", "close": 1.25, "volume": 25455.0}, {"date": "2023-01-18", "close": 1.22, "volume": 32861.0}, {"date": "2023-01-19", "close": 1.25, "volume": 36711.0}, {"date": "2023-01-20", "close": 1.25, "volume": 23024.0}, {"date": "2023-01-23", "close": 1.87, "volume": 2959357.0}, {"date": "2023-01-24", "close": 1.67, "volume": 513226.0}, {"date": "2023-01-25", "close": 1.6, "volume": 571472.0}, {"date": "2023-01-26", "close": 1.58, "volume": 51055.0}, {"date": "2023-01-27", "close": 1.65, "volume": 164574.0}, {"date": "2023-01-30", "close": 1.6191, "volume": 34318.0}, {"date": "2023-01-31", "close": 1.65, "volume": 17554.0}, {"date": "2023-02-01", "close": 1.65, "volume": 38063.0}, {"date": "2023-02-02", "close": 1.6815, "volume": 47598.0}, {"date": "2023-02-03", "close": 1.67, "volume": 28147.0}, {"date": "2023-02-06", "close": 1.75, "volume": 33974.0}, {"date": "2023-02-07", "close": 1.85, "volume": 224809.0}, {"date": "2023-02-08", "close": 1.8897, "volume": 65880.0}, {"date": "2023-02-09", "close": 1.6308, "volume": 92976.0}, {"date": "2023-02-10", "close": 1.55, "volume": 107902.0}, {"date": "2023-02-13", "close": 1.65, "volume": 78695.0}, {"date": "2023-02-14", "close": 1.69, "volume": 29199.0}, {"date": "2023-02-15", "close": 1.72, "volume": 15646.0}, {"date": "2023-02-16", "close": 1.6, "volume": 17468.0}, {"date": "2023-02-17", "close": 1.64, "volume": 9026.0}, {"date": "2023-02-21", "close": 1.57, "volume": 39074.0}, {"date": "2023-02-22", "close": 1.57, "volume": 8978.0}, {"date": "2023-02-23", "close": 1.56, "volume": 14223.0}, {"date": "2023-02-24", "close": 1.55, "volume": 8773.0}, {"date": "2023-02-27", "close": 1.55, "volume": 9512.0}, {"date": "2023-02-28", "close": 1.59, "volume": 15306.0}, {"date": "2023-03-01", "close": 1.55, "volume": 22170.0}, {"date": "2023-03-02", "close": 1.5601, "volume": 26402.0}, {"date": "2023-03-03", "close": 1.56, "volume": 16532.0}, {"date": "2023-03-06", "close": 1.59, "volume": 13831.0}, {"date": "2023-03-07", "close": 1.5862, "volume": 11750.0}, {"date": "2023-03-08", "close": 1.57, "volume": 5030.0}, {"date": "2023-03-09", "close": 1.58, "volume": 49645.0}, {"date": "2023-03-10", "close": 1.41, "volume": 46499.0}, {"date": "2023-03-13", "close": 1.46, "volume": 21603.0}, {"date": "2023-03-14", "close": 1.48, "volume": 20458.0}, {"date": "2023-03-15", "close": 1.4627, "volume": 25705.0}, {"date": "2023-03-16", "close": 1.46, "volume": 11656.0}, {"date": "2023-03-17", "close": 1.42, "volume": 14742.0}, {"date": "2023-03-20", "close": 1.31, "volume": 26217.0}, {"date": "2023-03-21", "close": 1.38, "volume": 20913.0}, {"date": "2023-03-22", "close": 1.4, "volume": 6432.0}, {"date": "2023-03-23", "close": 1.4, "volume": 21441.0}, {"date": "2023-03-24", "close": 1.32, "volume": 24075.0}, {"date": "2023-03-27", "close": 1.37, "volume": 3028.0}, {"date": "2023-03-28", "close": 1.38, "volume": 18810.0}, {"date": "2023-03-29", "close": 1.37, "volume": 6735.0}, {"date": "2023-03-30", "close": 1.37, "volume": 12766.0}, {"date": "2023-03-31", "close": 1.35, "volume": 33668.0}, {"date": "2023-04-03", "close": 1.305, "volume": 11825.0}, {"date": "2023-04-04", "close": 1.3299, "volume": 7613.0}, {"date": "2023-04-05", "close": 1.27, "volume": 10687.0}, {"date": "2023-04-06", "close": 1.27, "volume": 8597.0}, {"date": "2023-04-10", "close": 1.28, "volume": 14330.0}, {"date": "2023-04-11", "close": 1.23, "volume": 22216.0}, {"date": "2023-04-12", "close": 1.2838, "volume": 12211.0}, {"date": "2023-04-13", "close": 1.28, "volume": 23388.0}, {"date": "2023-04-14", "close": 1.3423, "volume": 9566.0}, {"date": "2023-04-17", "close": 1.25, "volume": 16844.0}, {"date": "2023-04-18", "close": 1.24, "volume": 11429.0}, {"date": "2023-04-19", "close": 1.15, "volume": 22248.0}, {"date": "2023-04-20", "close": 1.18, "volume": 19729.0}, {"date": "2023-04-21", "close": 1.17, "volume": 10522.0}, {"date": "2023-04-24", "close": 1.15, "volume": 35337.0}, {"date": "2023-04-25", "close": 1.19, "volume": 6642.0}, {"date": "2023-04-26", "close": 1.165, "volume": 12935.0}, {"date": "2023-04-27", "close": 1.25, "volume": 27501.0}, {"date": "2023-04-28", "close": 1.1547, "volume": 7556.0}, {"date": "2023-05-01", "close": 1.25, "volume": 25178.0}, {"date": "2023-05-02", "close": 1.28, "volume": 22191.0}, {"date": "2023-05-03", "close": 1.34, "volume": 16268.0}, {"date": "2023-05-04", "close": 1.29, "volume": 4577.0}, {"date": "2023-05-05", "close": 1.31, "volume": 12293.0}, {"date": "2023-05-08", "close": 1.4231, "volume": 29318.0}, {"date": "2023-05-09", "close": 1.45, "volume": 9957.0}, {"date": "2023-05-10", "close": 1.388, "volume": 17405.0}, {"date": "2023-05-11", "close": 1.35, "volume": 52666.0}, {"date": "2023-05-12", "close": 1.34, "volume": 7452.0}, {"date": "2023-05-15", "close": 1.5947, "volume": 42272.0}, {"date": "2023-05-16", "close": 1.54, "volume": 17755.0}, {"date": "2023-05-17", "close": 1.4872, "volume": 34661.0}, {"date": "2023-05-18", "close": 1.415, "volume": 10435.0}, {"date": "2023-05-19", "close": 1.43, "volume": 5111.0}, {"date": "2023-05-22", "close": 1.45, "volume": 10909.0}, {"date": "2023-05-23", "close": 1.43, "volume": 5458.0}, {"date": "2023-05-24", "close": 1.4722, "volume": 9896.0}, {"date": "2023-05-25", "close": 1.46, "volume": 3961.0}, {"date": "2023-05-26", "close": 1.4723, "volume": 5332.0}, {"date": "2023-05-30", "close": 1.46, "volume": 14232.0}, {"date": "2023-05-31", "close": 1.42, "volume": 18552.0}, {"date": "2023-06-01", "close": 1.4, "volume": 19768.0}, {"date": "2023-06-02", "close": 1.39, "volume": 8621.0}, {"date": "2023-06-05", "close": 1.4198, "volume": 15136.0}, {"date": "2023-06-06", "close": 1.38, "volume": 22900.0}, {"date": "2023-06-07", "close": 1.41, "volume": 19025.0}, {"date": "2023-06-08", "close": 1.45, "volume": 13834.0}, {"date": "2023-06-09", "close": 1.4403, "volume": 29635.0}, {"date": "2023-06-12", "close": 1.44, "volume": 14492.0}, {"date": "2023-06-13", "close": 1.4501, "volume": 36654.0}, {"date": "2023-06-14", "close": 1.51, "volume": 20076.0}, {"date": "2023-06-15", "close": 1.5, "volume": 60999.0}, {"date": "2023-06-16", "close": 1.5683, "volume": 28992.0}, {"date": "2023-06-20", "close": 1.58, "volume": 25570.0}, {"date": "2023-06-21", "close": 1.5468, "volume": 8121.0}, {"date": "2023-06-22", "close": 1.4829, "volume": 28819.0}, {"date": "2023-06-23", "close": 1.43, "volume": 19939.0}, {"date": "2023-06-26", "close": 1.412, "volume": 13158.0}, {"date": "2023-06-27", "close": 1.48, "volume": 18995.0}, {"date": "2023-06-28", "close": 1.44, "volume": 11352.0}, {"date": "2023-06-29", "close": 1.4962, "volume": 9846.0}, {"date": "2023-06-30", "close": 1.5, "volume": 12613.0}, {"date": "2023-07-03", "close": 1.45, "volume": 3731.0}, {"date": "2023-07-05", "close": 1.46, "volume": 12640.0}, {"date": "2023-07-06", "close": 1.4641, "volume": 66835.0}, {"date": "2023-07-07", "close": 1.39, "volume": 38167.0}, {"date": "2023-07-10", "close": 1.41, "volume": 31494.0}, {"date": "2023-07-11", "close": 1.48, "volume": 10887.0}, {"date": "2023-07-12", "close": 1.4521, "volume": 20938.0}, {"date": "2023-07-13", "close": 1.4103, "volume": 9886.0}, {"date": "2023-07-14", "close": 1.4199, "volume": 8703.0}, {"date": "2023-07-17", "close": 1.4368, "volume": 19610.0}, {"date": "2023-07-18", "close": 1.38, "volume": 22916.0}, {"date": "2023-07-19", "close": 1.3897, "volume": 28818.0}, {"date": "2023-07-20", "close": 1.4299, "volume": 35280.0}, {"date": "2023-07-21", "close": 1.44, "volume": 14865.0}, {"date": "2023-07-24", "close": 1.49, "volume": 162825.0}, {"date": "2023-07-25", "close": 1.47, "volume": 32823.0}, {"date": "2023-07-26", "close": 1.48, "volume": 115595.0}, {"date": "2023-07-27", "close": 1.4, "volume": 18661.0}, {"date": "2023-07-28", "close": 1.4, "volume": 6988.0}, {"date": "2023-07-31", "close": 1.4201, "volume": 7215.0}, {"date": "2023-08-01", "close": 1.3958, "volume": 29868.0}, {"date": "2023-08-02", "close": 1.3892, "volume": 30540.0}, {"date": "2023-08-03", "close": 1.36, "volume": 11339.0}, {"date": "2023-08-04", "close": 1.3838, "volume": 7568.0}, {"date": "2023-08-07", "close": 1.38, "volume": 17574.0}, {"date": "2023-08-08", "close": 1.42, "volume": 23691.0}, {"date": "2023-08-09", "close": 1.3923, "volume": 50602.0}, {"date": "2023-08-10", "close": 1.47, "volume": 38095.0}, {"date": "2023-08-11", "close": 1.4399, "volume": 13614.0}, {"date": "2023-08-14", "close": 1.4299, "volume": 6235.0}, {"date": "2023-08-15", "close": 1.45, "volume": 6456.0}, {"date": "2023-08-16", "close": 1.34, "volume": 39981.0}, {"date": "2023-08-17", "close": 1.32, "volume": 7210.0}, {"date": "2023-08-18", "close": 1.31, "volume": 5139.0}, {"date": "2023-08-21", "close": 1.33, "volume": 2911.0}, {"date": "2023-08-22", "close": 1.3123, "volume": 18750.0}, {"date": "2023-08-23", "close": 1.3, "volume": 7233.0}, {"date": "2023-08-24", "close": 1.23, "volume": 20965.0}, {"date": "2023-08-25", "close": 1.3, "volume": 885.0}, {"date": "2023-08-28", "close": 1.3, "volume": 15190.0}, {"date": "2023-08-29", "close": 1.4686, "volume": 103657.0}, {"date": "2023-08-30", "close": 1.48, "volume": 15899.0}, {"date": "2023-08-31", "close": 1.42, "volume": 13260.0}, {"date": "2023-09-01", "close": 1.43, "volume": 45357.0}, {"date": "2023-09-05", "close": 1.4, "volume": 6363.0}, {"date": "2023-09-06", "close": 1.4, "volume": 9906.0}, {"date": "2023-09-07", "close": 1.32, "volume": 47001.0}, {"date": "2023-09-08", "close": 1.41, "volume": 12024.0}, {"date": "2023-09-11", "close": 1.4, "volume": 16589.0}, {"date": "2023-09-12", "close": 1.36, "volume": 8755.0}, {"date": "2023-09-13", "close": 1.48, "volume": 131694.0}, {"date": "2023-09-14", "close": 1.51, "volume": 16862.0}, {"date": "2023-09-15", "close": 1.49, "volume": 18544.0}, {"date": "2023-09-18", "close": 1.5, "volume": 23831.0}, {"date": "2023-09-19", "close": 1.475, "volume": 12681.0}, {"date": "2023-09-20", "close": 1.427, "volume": 2947.0}, {"date": "2023-09-21", "close": 1.38, "volume": 34754.0}, {"date": "2023-09-22", "close": 1.46, "volume": 6205.0}, {"date": "2023-09-25", "close": 1.3805, "volume": 8166.0}, {"date": "2023-09-26", "close": 1.36, "volume": 5774.0}, {"date": "2023-09-27", "close": 1.35, "volume": 7437.0}, {"date": "2023-09-28", "close": 1.433, "volume": 7219.0}, {"date": "2023-09-29", "close": 1.52, "volume": 32298.0}, {"date": "2023-10-02", "close": 1.4564, "volume": 14349.0}, {"date": "2023-10-03", "close": 1.37, "volume": 9605.0}, {"date": "2023-10-04", "close": 1.39, "volume": 13723.0}, {"date": "2023-10-05", "close": 1.35, "volume": 3738.0}, {"date": "2023-10-06", "close": 1.3508, "volume": 12932.0}, {"date": "2023-10-09", "close": 1.3633, "volume": 22868.0}, {"date": "2023-10-10", "close": 1.385, "volume": 121781.0}, {"date": "2023-10-11", "close": 1.34, "volume": 6649.0}, {"date": "2023-10-12", "close": 1.31, "volume": 16809.0}, {"date": "2023-10-13", "close": 1.3167, "volume": 25343.0}, {"date": "2023-10-16", "close": 1.3041, "volume": 14131.0}, {"date": "2023-10-17", "close": 1.3202, "volume": 9550.0}, {"date": "2023-10-18", "close": 1.2922, "volume": 12794.0}, {"date": "2023-10-19", "close": 1.23, "volume": 14724.0}, {"date": "2023-10-20", "close": 1.21, "volume": 19067.0}, {"date": "2023-10-23", "close": 1.27, "volume": 10709.0}, {"date": "2023-10-24", "close": 1.23, "volume": 67268.0}, {"date": "2023-10-25", "close": 1.25, "volume": 23308.0}, {"date": "2023-10-26", "close": 1.255, "volume": 7717.0}, {"date": "2023-10-27", "close": 1.28, "volume": 16350.0}, {"date": "2023-10-30", "close": 1.23, "volume": 1094.0}, {"date": "2023-10-31", "close": 1.2, "volume": 7420.0}, {"date": "2023-11-01", "close": 1.105, "volume": 25211.0}, {"date": "2023-11-02", "close": 1.1186, "volume": 49100.0}, {"date": "2023-11-03", "close": 1.27, "volume": 69919.0}, {"date": "2023-11-06", "close": 1.26, "volume": 44960.0}, {"date": "2023-11-07", "close": 1.24, "volume": 12934.0}, {"date": "2023-11-08", "close": 1.185, "volume": 4466.0}, {"date": "2023-11-09", "close": 1.1992, "volume": 7026.0}, {"date": "2023-11-10", "close": 1.2199, "volume": 4171.0}, {"date": "2023-11-13", "close": 1.2308, "volume": 31921.0}, {"date": "2023-11-14", "close": 1.19, "volume": 51597.0}, {"date": "2023-11-15", "close": 1.25, "volume": 6713.0}, {"date": "2023-11-16", "close": 1.225, "volume": 3977.0}, {"date": "2023-11-17", "close": 1.2129, "volume": 6607.0}, {"date": "2023-11-20", "close": 1.1863, "volume": 13952.0}, {"date": "2023-11-21", "close": 1.17, "volume": 13497.0}, {"date": "2023-11-22", "close": 1.16, "volume": 7292.0}, {"date": "2023-11-24", "close": 1.16, "volume": 6819.0}, {"date": "2023-11-27", "close": 1.1398, "volume": 48492.0}, {"date": "2023-11-28", "close": 1.02, "volume": 99616.0}, {"date": "2023-11-29", "close": 1.07, "volume": 86464.0}, {"date": "2023-11-30", "close": 1.09, "volume": 9983.0}, {"date": "2023-12-01", "close": 1.0999, "volume": 2499.0}, {"date": "2023-12-04", "close": 1.095, "volume": 6681.0}, {"date": "2023-12-05", "close": 1.06, "volume": 38023.0}, {"date": "2023-12-06", "close": 1.03, "volume": 31700.0}, {"date": "2023-12-07", "close": 1.0255, "volume": 22350.0}, {"date": "2023-12-08", "close": 1.02, "volume": 70189.0}, {"date": "2023-12-11", "close": 0.97, "volume": 168891.0}, {"date": "2023-12-12", "close": 0.93, "volume": 64043.0}, {"date": "2023-12-13", "close": 1.01, "volume": 16497.0}, {"date": "2023-12-14", "close": 1.03, "volume": 15051.0}, {"date": "2023-12-15", "close": 1.0, "volume": 8253.0}, {"date": "2023-12-18", "close": 1.09, "volume": 28564.0}, {"date": "2023-12-19", "close": 1.11, "volume": 21133.0}, {"date": "2023-12-20", "close": 1.11, "volume": 33578.0}, {"date": "2023-12-21", "close": 1.14, "volume": 21689.0}, {"date": "2023-12-22", "close": 1.19, "volume": 61385.0}, {"date": "2023-12-26", "close": 1.27, "volume": 37607650.0}, {"date": "2023-12-27", "close": 1.16, "volume": 1748399.0}, {"date": "2023-12-28", "close": 1.09, "volume": 611136.0}, {"date": "2023-12-29", "close": 1.06, "volume": 326666.0}, {"date": "2024-01-02", "close": 1.02, "volume": 929414.0}, {"date": "2024-01-03", "close": 0.9981, "volume": 314589.0}, {"date": "2024-01-04", "close": 0.92, "volume": 1123640.0}, {"date": "2024-01-05", "close": 0.875, "volume": 270993.0}, {"date": "2024-01-08", "close": 0.85, "volume": 809333.0}, {"date": "2024-01-09", "close": 0.9201, "volume": 182739.0}, {"date": "2024-01-10", "close": 0.93, "volume": 249227.0}, {"date": "2024-01-11", "close": 0.9104, "volume": 164134.0}, {"date": "2024-01-12", "close": 0.9032, "volume": 197848.0}, {"date": "2024-01-16", "close": 0.9036, "volume": 152820.0}, {"date": "2024-01-17", "close": 0.89, "volume": 351057.0}, {"date": "2024-01-18", "close": 0.869, "volume": 116505.0}, {"date": "2024-01-19", "close": 0.8344, "volume": 72476.0}, {"date": "2024-01-22", "close": 0.9, "volume": 261635.0}, {"date": "2024-01-23", "close": 0.9064, "volume": 161969.0}, {"date": "2024-01-24", "close": 0.985, "volume": 449857.0}, {"date": "2024-01-25", "close": 0.94, "volume": 245124.0}, {"date": "2024-01-26", "close": 0.94, "volume": 85505.0}, {"date": "2024-01-29", "close": 0.8901, "volume": 96822.0}, {"date": "2024-01-30", "close": 0.96, "volume": 419515.0}, {"date": "2024-01-31", "close": 0.915, "volume": 80308.0}, {"date": "2024-02-01", "close": 0.89, "volume": 150539.0}, {"date": "2024-02-02", "close": 0.87, "volume": 107814.0}, {"date": "2024-02-05", "close": 0.869, "volume": 102491.0}, {"date": "2024-02-06", "close": 0.8349, "volume": 146484.0}, {"date": "2024-02-07", "close": 0.89, "volume": 187739.0}, {"date": "2024-02-08", "close": 0.863, "volume": 108061.0}, {"date": "2024-02-09", "close": 0.867, "volume": 27787.0}, {"date": "2024-02-12", "close": 0.899, "volume": 39989.0}, {"date": "2024-02-13", "close": 0.96, "volume": 262781.0}, {"date": "2024-02-14", "close": 1.3, "volume": 47213530.0}, {"date": "2024-02-15", "close": 1.15, "volume": 2583051.0}, {"date": "2024-02-16", "close": 1.28, "volume": 970568.0}, {"date": "2024-02-20", "close": 1.15, "volume": 318771.0}, {"date": "2024-02-21", "close": 1.25, "volume": 301621.0}, {"date": "2024-02-22", "close": 1.27, "volume": 427603.0}, {"date": "2024-02-23", "close": 1.2, "volume": 449488.0}, {"date": "2024-02-26", "close": 1.38, "volume": 802957.0}, {"date": "2024-02-27", "close": 1.51, "volume": 4172750.0}, {"date": "2024-02-28", "close": 1.49, "volume": 663839.0}, {"date": "2024-02-29", "close": 1.62, "volume": 829015.0}, {"date": "2024-03-01", "close": 1.7, "volume": 556037.0}, {"date": "2024-03-04", "close": 1.64, "volume": 1395731.0}, {"date": "2024-03-05", "close": 1.99, "volume": 1205803.0}, {"date": "2024-03-06", "close": 2.0, "volume": 805646.0}, {"date": "2024-03-07", "close": 1.97, "volume": 357648.0}, {"date": "2024-03-08", "close": 1.83, "volume": 381568.0}, {"date": "2024-03-11", "close": 1.9, "volume": 121107.0}, {"date": "2024-03-12", "close": 1.87, "volume": 511776.0}, {"date": "2024-03-13", "close": 1.85, "volume": 99166.0}, {"date": "2024-03-14", "close": 1.72, "volume": 282999.0}, {"date": "2024-03-15", "close": 1.86, "volume": 157507.0}, {"date": "2024-03-18", "close": 1.94, "volume": 201094.0}, {"date": "2024-03-19", "close": 1.81, "volume": 151750.0}, {"date": "2024-03-20", "close": 1.81, "volume": 119354.0}, {"date": "2024-03-21", "close": 1.8, "volume": 73349.0}, {"date": "2024-03-22", "close": 1.74, "volume": 131165.0}, {"date": "2024-03-25", "close": 1.86, "volume": 170151.0}, {"date": "2024-03-26", "close": 1.8, "volume": 109518.0}, {"date": "2024-03-27", "close": 1.76, "volume": 137551.0}, {"date": "2024-03-28", "close": 1.75, "volume": 86265.0}, {"date": "2024-04-01", "close": 1.9, "volume": 320105.0}, {"date": "2024-04-02", "close": 1.88, "volume": 138736.0}, {"date": "2024-04-03", "close": 1.9, "volume": 211656.0}, {"date": "2024-04-04", "close": 1.83, "volume": 108145.0}, {"date": "2024-04-05", "close": 1.91, "volume": 115382.0}, {"date": "2024-04-08", "close": 1.95, "volume": 164847.0}, {"date": "2024-04-09", "close": 1.94, "volume": 73536.0}, {"date": "2024-04-10", "close": 2.08, "volume": 2682824.0}, {"date": "2024-04-11", "close": 2.11, "volume": 291675.0}, {"date": "2024-04-12", "close": 2.05, "volume": 274912.0}, {"date": "2024-04-15", "close": 1.93, "volume": 177991.0}, {"date": "2024-04-16", "close": 1.93, "volume": 285127.0}, {"date": "2024-04-17", "close": 1.9, "volume": 170683.0}, {"date": "2024-04-18", "close": 1.8099, "volume": 96120.0}, {"date": "2024-04-19", "close": 1.8, "volume": 91469.0}, {"date": "2024-04-22", "close": 1.9, "volume": 61778.0}, {"date": "2024-04-23", "close": 1.86, "volume": 48038.0}, {"date": "2024-04-24", "close": 1.93, "volume": 134854.0}, {"date": "2024-04-25", "close": 1.88, "volume": 114703.0}, {"date": "2024-04-26", "close": 1.89, "volume": 74794.0}, {"date": "2024-04-29", "close": 1.87, "volume": 38054.0}, {"date": "2024-04-30", "close": 1.88, "volume": 41937.0}, {"date": "2024-05-01", "close": 1.95, "volume": 59228.0}, {"date": "2024-05-02", "close": 1.98, "volume": 92838.0}, {"date": "2024-05-03", "close": 2.09, "volume": 272336.0}, {"date": "2024-05-06", "close": 2.2, "volume": 343818.0}, {"date": "2024-05-07", "close": 2.21, "volume": 110969.0}, {"date": "2024-05-08", "close": 2.09, "volume": 109655.0}, {"date": "2024-05-09", "close": 2.08, "volume": 95536.0}, {"date": "2024-05-10", "close": 2.01, "volume": 69974.0}, {"date": "2024-05-13", "close": 2.1, "volume": 41428.0}, {"date": "2024-05-14", "close": 2.18, "volume": 135770.0}, {"date": "2024-05-15", "close": 2.25, "volume": 109317.0}, {"date": "2024-05-16", "close": 2.31, "volume": 144889.0}, {"date": "2024-05-17", "close": 2.3, "volume": 91300.0}, {"date": "2024-05-20", "close": 2.18, "volume": 125680.0}, {"date": "2024-05-21", "close": 2.18, "volume": 99928.0}, {"date": "2024-05-22", "close": 2.19, "volume": 35449.0}, {"date": "2024-05-23", "close": 2.14, "volume": 70222.0}, {"date": "2024-05-24", "close": 2.19, "volume": 100271.0}, {"date": "2024-05-28", "close": 2.0, "volume": 2352819.0}, {"date": "2024-05-29", "close": 2.2, "volume": 214043.0}, {"date": "2024-05-30", "close": 2.32, "volume": 193596.0}, {"date": "2024-05-31", "close": 2.3, "volume": 109934.0}, {"date": "2024-06-03", "close": 2.15, "volume": 118114.0}, {"date": "2024-06-04", "close": 2.09, "volume": 143946.0}, {"date": "2024-06-05", "close": 2.12, "volume": 88781.0}, {"date": "2024-06-06", "close": 2.08, "volume": 70357.0}, {"date": "2024-06-07", "close": 2.08, "volume": 57651.0}, {"date": "2024-06-10", "close": 2.02, "volume": 52764.0}, {"date": "2024-06-11", "close": 2.0, "volume": 35462.0}, {"date": "2024-06-12", "close": 2.02, "volume": 93247.0}, {"date": "2024-06-13", "close": 1.95, "volume": 110843.0}, {"date": "2024-06-14", "close": 1.9, "volume": 91569.0}, {"date": "2024-06-17", "close": 1.75, "volume": 129591.0}, {"date": "2024-06-18", "close": 1.63, "volume": 109276.0}, {"date": "2024-06-20", "close": 1.4, "volume": 386248.0}, {"date": "2024-06-21", "close": 1.34, "volume": 83278.0}, {"date": "2024-06-24", "close": 1.355, "volume": 148362.0}, {"date": "2024-06-25", "close": 1.38, "volume": 28757.0}, {"date": "2024-06-26", "close": 1.385, "volume": 55879.0}, {"date": "2024-06-27", "close": 1.41, "volume": 35455.0}, {"date": "2024-06-28", "close": 1.38, "volume": 34949.0}, {"date": "2024-07-01", "close": 1.22, "volume": 165382.0}, {"date": "2024-07-02", "close": 1.39, "volume": 92805.0}, {"date": "2024-07-03", "close": 1.3, "volume": 280678.0}, {"date": "2024-07-05", "close": 1.36, "volume": 44829.0}, {"date": "2024-07-08", "close": 1.32, "volume": 21371.0}, {"date": "2024-07-09", "close": 1.34, "volume": 38130.0}, {"date": "2024-07-10", "close": 1.29, "volume": 17330.0}, {"date": "2024-07-11", "close": 1.25, "volume": 111157.0}, {"date": "2024-07-12", "close": 1.29, "volume": 29883.0}, {"date": "2024-07-15", "close": 1.2, "volume": 592066.0}, {"date": "2024-07-16", "close": 1.27, "volume": 287363.0}, {"date": "2024-07-17", "close": 1.25, "volume": 34758.0}, {"date": "2024-07-18", "close": 1.279, "volume": 17314.0}, {"date": "2024-07-19", "close": 1.21, "volume": 501046.0}, {"date": "2024-07-22", "close": 1.14, "volume": 109398.0}, {"date": "2024-07-23", "close": 1.11, "volume": 76463.0}, {"date": "2024-07-24", "close": 1.09, "volume": 88095.0}, {"date": "2024-07-25", "close": 1.06, "volume": 42542.0}, {"date": "2024-07-26", "close": 1.09, "volume": 45139.0}, {"date": "2024-07-29", "close": 1.13, "volume": 63029.0}, {"date": "2024-07-30", "close": 1.1, "volume": 58821.0}, {"date": "2024-07-31", "close": 1.0868, "volume": 36070.0}, {"date": "2024-08-01", "close": 1.11, "volume": 51430.0}, {"date": "2024-08-02", "close": 1.01, "volume": 453010.0}, {"date": "2024-08-05", "close": 0.98, "volume": 158155.0}, {"date": "2024-08-06", "close": 0.9741, "volume": 27459.0}, {"date": "2024-08-07", "close": 0.961, "volume": 13605.0}, {"date": "2024-08-08", "close": 0.98, "volume": 26069.0}, {"date": "2024-08-09", "close": 0.98, "volume": 67620.0}, {"date": "2024-08-12", "close": 0.98, "volume": 32829.0}, {"date": "2024-08-13", "close": 1.01, "volume": 52934.0}, {"date": "2024-08-14", "close": 1.04, "volume": 29909.0}, {"date": "2024-08-15", "close": 1.09, "volume": 87316.0}, {"date": "2024-08-16", "close": 1.0785, "volume": 11332.0}, {"date": "2024-08-19", "close": 1.06, "volume": 22389.0}, {"date": "2024-08-20", "close": 1.06, "volume": 10409.0}, {"date": "2024-08-21", "close": 1.07, "volume": 32655.0}, {"date": "2024-08-22", "close": 1.1, "volume": 279000.0}, {"date": "2024-08-23", "close": 1.18, "volume": 52119.0}, {"date": "2024-08-26", "close": 1.14, "volume": 55278.0}, {"date": "2024-08-27", "close": 1.1, "volume": 46051.0}, {"date": "2024-08-28", "close": 1.12, "volume": 24623.0}, {"date": "2024-08-29", "close": 1.12, "volume": 24834.0}, {"date": "2024-08-30", "close": 1.08, "volume": 13167.0}, {"date": "2024-09-03", "close": 1.12, "volume": 12204.0}, {"date": "2024-09-04", "close": 1.1401, "volume": 28339.0}, {"date": "2024-09-05", "close": 1.12, "volume": 31458.0}, {"date": "2024-09-06", "close": 1.085, "volume": 83641.0}, {"date": "2024-09-09", "close": 1.09, "volume": 15572.0}, {"date": "2024-09-10", "close": 1.12, "volume": 38528.0}, {"date": "2024-09-11", "close": 1.12, "volume": 11565.0}, {"date": "2024-09-12", "close": 1.15, "volume": 14762.0}, {"date": "2024-09-13", "close": 1.2099, "volume": 1125437.0}, {"date": "2024-09-16", "close": 1.3, "volume": 119264.0}, {"date": "2024-09-17", "close": 1.29, "volume": 79351.0}, {"date": "2024-09-18", "close": 1.26, "volume": 87091.0}, {"date": "2024-09-19", "close": 1.26, "volume": 31722.0}, {"date": "2024-09-20", "close": 1.22, "volume": 21536.0}, {"date": "2024-09-23", "close": 1.21, "volume": 23069.0}, {"date": "2024-09-24", "close": 1.22, "volume": 78798.0}, {"date": "2024-09-25", "close": 1.26, "volume": 45059.0}, {"date": "2024-09-26", "close": 1.2698, "volume": 99220.0}, {"date": "2024-09-27", "close": 1.39, "volume": 225728.0}, {"date": "2024-09-30", "close": 1.37, "volume": 336598.0}, {"date": "2024-10-01", "close": 1.32, "volume": 403626.0}, {"date": "2024-10-02", "close": 1.305, "volume": 95640.0}, {"date": "2024-10-03", "close": 1.38, "volume": 277823.0}, {"date": "2024-10-04", "close": 1.37, "volume": 174014.0}, {"date": "2024-10-07", "close": 1.3699, "volume": 139723.0}, {"date": "2024-10-08", "close": 1.385, "volume": 137439.0}, {"date": "2024-10-09", "close": 1.4, "volume": 90895.0}, {"date": "2024-10-10", "close": 1.3591, "volume": 249535.0}, {"date": "2024-10-11", "close": 1.37, "volume": 57747.0}, {"date": "2024-10-14", "close": 1.39, "volume": 78758.0}, {"date": "2024-10-15", "close": 1.38, "volume": 44400.0}, {"date": "2024-10-16", "close": 1.38, "volume": 324918.0}, {"date": "2024-10-17", "close": 1.38, "volume": 134309.0}, {"date": "2024-10-18", "close": 1.4, "volume": 185559.0}, {"date": "2024-10-21", "close": 1.4, "volume": 84020.0}, {"date": "2024-10-22", "close": 1.44, "volume": 277659.0}, {"date": "2024-10-23", "close": 1.39, "volume": 117023.0}, {"date": "2024-10-24", "close": 1.36, "volume": 76002.0}, {"date": "2024-10-25", "close": 1.35, "volume": 42200.0}, {"date": "2024-10-28", "close": 1.34, "volume": 46776.0}, {"date": "2024-10-29", "close": 1.33, "volume": 69031.0}, {"date": "2024-10-30", "close": 1.33, "volume": 49107.0}, {"date": "2024-10-31", "close": 1.25, "volume": 108091.0}, {"date": "2024-11-01", "close": 1.3, "volume": 106862.0}, {"date": "2024-11-04", "close": 1.29, "volume": 106791.0}, {"date": "2024-11-05", "close": 1.28, "volume": 175705.0}, {"date": "2024-11-06", "close": 1.29, "volume": 150782.0}, {"date": "2024-11-07", "close": 1.36, "volume": 280962.0}, {"date": "2024-11-08", "close": 1.37, "volume": 383148.0}, {"date": "2024-11-11", "close": 1.38, "volume": 108064.0}, {"date": "2024-11-12", "close": 1.34, "volume": 150750.0}, {"date": "2024-11-13", "close": 1.27, "volume": 182332.0}, {"date": "2024-11-14", "close": 1.25, "volume": 108318.0}, {"date": "2024-11-15", "close": 1.22, "volume": 173300.0}, {"date": "2024-11-18", "close": 1.29, "volume": 179531.0}, {"date": "2024-11-19", "close": 1.28, "volume": 118036.0}, {"date": "2024-11-20", "close": 1.32, "volume": 96758.0}, {"date": "2024-11-21", "close": 1.35, "volume": 356960.0}, {"date": "2024-11-22", "close": 1.36, "volume": 174999.0}, {"date": "2024-11-25", "close": 1.36, "volume": 83751.0}, {"date": "2024-11-26", "close": 1.38, "volume": 61773.0}, {"date": "2024-11-27", "close": 1.34, "volume": 126611.0}, {"date": "2024-11-29", "close": 1.35, "volume": 43371.0}, {"date": "2024-12-02", "close": 1.37, "volume": 80198.0}, {"date": "2024-12-03", "close": 1.335, "volume": 65404.0}, {"date": "2024-12-04", "close": 1.295, "volume": 132405.0}, {"date": "2024-12-05", "close": 1.24, "volume": 192511.0}, {"date": "2024-12-06", "close": 1.24, "volume": 105288.0}, {"date": "2024-12-09", "close": 1.21, "volume": 145410.0}, {"date": "2024-12-10", "close": 1.2, "volume": 169139.0}, {"date": "2024-12-11", "close": 1.2, "volume": 102495.0}, {"date": "2024-12-12", "close": 1.195, "volume": 52762.0}, {"date": "2024-12-13", "close": 1.17, "volume": 107172.0}, {"date": "2024-12-16", "close": 1.12, "volume": 147437.0}, {"date": "2024-12-17", "close": 1.07, "volume": 206724.0}, {"date": "2024-12-18", "close": 0.9966, "volume": 296653.0}, {"date": "2024-12-19", "close": 0.9328, "volume": 324844.0}, {"date": "2024-12-20", "close": 0.8901, "volume": 238122.0}, {"date": "2024-12-23", "close": 1.16, "volume": 660429.0}, {"date": "2024-12-24", "close": 1.18, "volume": 144161.0}, {"date": "2024-12-26", "close": 1.13, "volume": 363045.0}, {"date": "2024-12-27", "close": 1.06, "volume": 740991.0}, {"date": "2024-12-30", "close": 1.02, "volume": 105290.0}, {"date": "2024-12-31", "close": 1.02, "volume": 134913.0}, {"date": "2025-01-02", "close": 1.05, "volume": 86520.0}, {"date": "2025-01-03", "close": 1.03, "volume": 42004.0}, {"date": "2025-01-06", "close": 1.0, "volume": 122152.0}, {"date": "2025-01-07", "close": 1.01, "volume": 88624.0}, {"date": "2025-01-08", "close": 1.0, "volume": 113008.0}, {"date": "2025-01-10", "close": 1.02, "volume": 27731640.0}, {"date": "2025-01-13", "close": 1.06, "volume": 1566144.0}, {"date": "2025-01-14", "close": 1.03, "volume": 1326725.0}, {"date": "2025-01-15", "close": 1.06, "volume": 759460.0}, {"date": "2025-01-16", "close": 1.06, "volume": 459812.0}, {"date": "2025-01-17", "close": 1.06, "volume": 441536.0}, {"date": "2025-01-21", "close": 1.1, "volume": 186559.0}, {"date": "2025-01-22", "close": 1.1, "volume": 207572.0}, {"date": "2025-01-23", "close": 1.02, "volume": 243000.0}, {"date": "2025-01-24", "close": 1.0, "volume": 359137.0}, {"date": "2025-01-27", "close": 0.99, "volume": 212402.0}, {"date": "2025-01-28", "close": 0.99, "volume": 195439.0}, {"date": "2025-01-29", "close": 0.99, "volume": 268953.0}, {"date": "2025-01-30", "close": 0.95, "volume": 335483.0}, {"date": "2025-01-31", "close": 0.85, "volume": 921998.0}, {"date": "2025-02-03", "close": 0.849, "volume": 418323.0}, {"date": "2025-02-04", "close": 0.844, "volume": 332261.0}, {"date": "2025-02-05", "close": 0.8212, "volume": 1432950.0}, {"date": "2025-02-06", "close": 0.8791, "volume": 1495371.0}, {"date": "2025-02-07", "close": 0.859, "volume": 685774.0}, {"date": "2025-02-10", "close": 0.849, "volume": 525345.0}, {"date": "2025-02-11", "close": 0.9248, "volume": 20145870.0}, {"date": "2025-02-12", "close": 0.9, "volume": 1224466.0}, {"date": "2025-02-13", "close": 0.9112, "volume": 679356.0}, {"date": "2025-02-14", "close": 0.895, "volume": 555082.0}, {"date": "2025-02-18", "close": 0.922, "volume": 855673.0}, {"date": "2025-02-19", "close": 0.9498, "volume": 525417.0}, {"date": "2025-02-20", "close": 0.8975, "volume": 500217.0}, {"date": "2025-02-21", "close": 0.8716, "volume": 245270.0}, {"date": "2025-02-24", "close": 0.899, "volume": 527861.0}, {"date": "2025-02-25", "close": 0.824, "volume": 252207.0}, {"date": "2025-02-26", "close": 0.8457, "volume": 148091.0}, {"date": "2025-02-27", "close": 0.83, "volume": 122212.0}, {"date": "2025-02-28", "close": 0.9, "volume": 766812.0}, {"date": "2025-03-03", "close": 0.8661, "volume": 170488.0}, {"date": "2025-03-04", "close": 0.839, "volume": 657775.0}, {"date": "2025-03-05", "close": 0.8699, "volume": 402720.0}, {"date": "2025-03-06", "close": 0.8363, "volume": 194239.0}, {"date": "2025-03-07", "close": 0.8491, "volume": 66845.0}, {"date": "2025-03-10", "close": 0.7803, "volume": 270315.0}, {"date": "2025-03-11", "close": 0.7798, "volume": 188033.0}, {"date": "2025-03-12", "close": 0.7671, "volume": 170131.0}, {"date": "2025-03-13", "close": 0.7, "volume": 284547.0}, {"date": "2025-03-14", "close": 0.7299, "volume": 139325.0}, {"date": "2025-03-17", "close": 0.7102, "volume": 499382.0}, {"date": "2025-03-18", "close": 0.7438, "volume": 460819.0}, {"date": "2025-03-19", "close": 0.7049, "volume": 92609.0}, {"date": "2025-03-20", "close": 0.7249, "volume": 134249.0}, {"date": "2025-03-21", "close": 0.775, "volume": 309676.0}, {"date": "2025-03-24", "close": 0.77, "volume": 172503.0}, {"date": "2025-03-25", "close": 0.77, "volume": 201997.0}, {"date": "2025-03-26", "close": 0.7434, "volume": 646253.0}, {"date": "2025-03-27", "close": 0.7131, "volume": 122953.0}, {"date": "2025-03-28", "close": 0.686, "volume": 145773.0}, {"date": "2025-03-31", "close": 0.669, "volume": 244928.0}, {"date": "2025-04-01", "close": 0.6414, "volume": 208731.0}, {"date": "2025-04-02", "close": 0.6691, "volume": 46716.0}, {"date": "2025-04-03", "close": 0.6236, "volume": 192228.0}, {"date": "2025-04-04", "close": 0.59, "volume": 234992.0}, {"date": "2025-04-07", "close": 0.5978, "volume": 413994.0}, {"date": "2025-04-08", "close": 0.5998, "volume": 209653.0}, {"date": "2025-04-09", "close": 0.6299, "volume": 373645.0}, {"date": "2025-04-10", "close": 0.62, "volume": 373688.0}, {"date": "2025-04-11", "close": 0.616, "volume": 801517.0}, {"date": "2025-04-14", "close": 0.6144, "volume": 559132.0}, {"date": "2025-04-15", "close": 0.608, "volume": 537346.0}, {"date": "2025-04-16", "close": 0.6122, "volume": 411812.0}, {"date": "2025-04-17", "close": 0.5863, "volume": 232101.0}, {"date": "2025-04-21", "close": 0.5668, "volume": 92155.0}, {"date": "2025-04-22", "close": 0.575, "volume": 549179.0}, {"date": "2025-04-23", "close": 0.6034, "volume": 1624023.0}, {"date": "2025-04-24", "close": 0.634, "volume": 450881.0}, {"date": "2025-04-25", "close": 0.6129, "volume": 242422.0}, {"date": "2025-04-28", "close": 0.618, "volume": 109509.0}, {"date": "2025-04-29", "close": 0.61, "volume": 138846.0}, {"date": "2025-04-30", "close": 0.5861, "volume": 459068.0}, {"date": "2025-05-01", "close": 0.607, "volume": 42696.0}, {"date": "2025-05-02", "close": 0.61, "volume": 137814.0}, {"date": "2025-05-05", "close": 0.608, "volume": 307437.0}, {"date": "2025-05-06", "close": 0.585, "volume": 610572.0}, {"date": "2025-05-07", "close": 0.5376, "volume": 1044467.0}, {"date": "2025-05-08", "close": 0.5398, "volume": 259470.0}, {"date": "2025-05-09", "close": 0.5603, "volume": 203896.0}, {"date": "2025-05-12", "close": 0.56, "volume": 240663.0}, {"date": "2025-05-13", "close": 0.56, "volume": 536572.0}, {"date": "2025-05-14", "close": 0.535, "volume": 66899.0}, {"date": "2025-05-15", "close": 0.529, "volume": 249221.0}, {"date": "2025-05-16", "close": 0.509, "volume": 219176.0}, {"date": "2025-05-19", "close": 0.5093, "volume": 376371.0}, {"date": "2025-05-20", "close": 0.5101, "volume": 97489.0}, {"date": "2025-05-21", "close": 0.497, "volume": 132401.0}, {"date": "2025-05-22", "close": 0.499, "volume": 150339.0}, {"date": "2025-05-23", "close": 0.475, "volume": 184564.0}, {"date": "2025-05-27", "close": 0.4415, "volume": 248656.0}, {"date": "2025-05-28", "close": 0.4296, "volume": 300406.0}, {"date": "2025-05-29", "close": 0.5398, "volume": 9458211.0}, {"date": "2025-05-30", "close": 0.6101, "volume": 959485.0}, {"date": "2025-06-02", "close": 0.623, "volume": 800958.0}, {"date": "2025-06-03", "close": 0.586, "volume": 384907.0}, {"date": "2025-06-04", "close": 0.599, "volume": 129168.0}, {"date": "2025-06-05", "close": 0.75, "volume": 1465573.0}, {"date": "2025-06-06", "close": 0.726, "volume": 554424.0}, {"date": "2025-06-09", "close": 0.73, "volume": 147349.0}, {"date": "2025-06-10", "close": 0.7022, "volume": 348446.0}, {"date": "2025-06-11", "close": 0.799, "volume": 1216724.0}, {"date": "2025-06-12", "close": 0.79, "volume": 277557.0}, {"date": "2025-06-13", "close": 0.7259, "volume": 262947.0}, {"date": "2025-06-16", "close": 0.7683, "volume": 126061.0}, {"date": "2025-06-17", "close": 0.73, "volume": 152843.0}, {"date": "2025-06-18", "close": 0.7469, "volume": 135514.0}, {"date": "2025-06-20", "close": 0.7327, "volume": 294910.0}, {"date": "2025-06-23", "close": 0.761, "volume": 111608.0}, {"date": "2025-06-24", "close": 0.8299, "volume": 349424.0}, {"date": "2025-06-25", "close": 0.8798, "volume": 395986.0}, {"date": "2025-06-26", "close": 0.835, "volume": 259973.0}, {"date": "2025-06-27", "close": 0.85, "volume": 124215.0}, {"date": "2025-06-30", "close": 0.85, "volume": 93777.0}, {"date": "2025-07-01", "close": 0.8138, "volume": 145056.0}, {"date": "2025-07-02", "close": 1.08, "volume": 13800280.0}, {"date": "2025-07-03", "close": 1.19, "volume": 2230912.0}, {"date": "2025-07-07", "close": 1.54, "volume": 4426262.0}, {"date": "2025-07-08", "close": 1.49, "volume": 2377529.0}, {"date": "2025-07-09", "close": 1.44, "volume": 1296341.0}, {"date": "2025-07-10", "close": 1.37, "volume": 1333230.0}, {"date": "2025-07-11", "close": 1.2, "volume": 1246803.0}, {"date": "2025-07-14", "close": 1.4, "volume": 1645004.0}, {"date": "2025-07-15", "close": 1.34, "volume": 859846.0}, {"date": "2025-07-16", "close": 1.37, "volume": 569793.0}, {"date": "2025-07-17", "close": 1.47, "volume": 1058972.0}, {"date": "2025-07-18", "close": 1.41, "volume": 697029.0}, {"date": "2025-07-21", "close": 1.3, "volume": 550005.0}, {"date": "2025-07-22", "close": 1.38, "volume": 198668.0}, {"date": "2025-07-23", "close": 1.36, "volume": 287050.0}, {"date": "2025-07-24", "close": 1.43, "volume": 442431.0}, {"date": "2025-07-25", "close": 1.41, "volume": 170095.0}, {"date": "2025-07-28", "close": 1.34, "volume": 255392.0}, {"date": "2025-07-29", "close": 1.26, "volume": 265349.0}, {"date": "2025-07-30", "close": 1.26, "volume": 124458.0}, {"date": "2025-07-31", "close": 1.27, "volume": 233529.0}, {"date": "2025-08-01", "close": 1.23, "volume": 255043.0}, {"date": "2025-08-04", "close": 1.31, "volume": 178275.0}, {"date": "2025-08-05", "close": 1.28, "volume": 62684.0}, {"date": "2025-08-06", "close": 1.22, "volume": 197442.0}, {"date": "2025-08-07", "close": 1.16, "volume": 473354.0}, {"date": "2025-08-08", "close": 1.115, "volume": 402689.0}, {"date": "2025-08-11", "close": 1.2, "volume": 271457.0}, {"date": "2025-08-12", "close": 1.28, "volume": 231999.0}, {"date": "2025-08-13", "close": 1.33, "volume": 294153.0}, {"date": "2025-08-14", "close": 1.255, "volume": 467683.0}, {"date": "2025-08-15", "close": 1.27, "volume": 86332.0}, {"date": "2025-08-18", "close": 1.245, "volume": 166822.0}, {"date": "2025-08-19", "close": 1.23, "volume": 9235494.0}, {"date": "2025-08-20", "close": 1.245, "volume": 445239.0}, {"date": "2025-08-21", "close": 1.25, "volume": 258572.0}, {"date": "2025-08-22", "close": 1.17, "volume": 14793580.0}, {"date": "2025-08-25", "close": 1.14, "volume": 1036358.0}, {"date": "2025-08-26", "close": 1.18, "volume": 478701.0}, {"date": "2025-08-27", "close": 1.16, "volume": 296375.0}, {"date": "2025-08-28", "close": 1.18, "volume": 171130.0}, {"date": "2025-08-29", "close": 1.15, "volume": 436528.0}, {"date": "2025-09-02", "close": 1.18, "volume": 348918.0}, {"date": "2025-09-03", "close": 1.17, "volume": 169433.0}, {"date": "2025-09-04", "close": 1.13, "volume": 272717.0}, {"date": "2025-09-05", "close": 1.21, "volume": 586518.0}, {"date": "2025-09-08", "close": 1.2, "volume": 225470.0}, {"date": "2025-09-09", "close": 1.25, "volume": 351371.0}, {"date": "2025-09-10", "close": 1.25, "volume": 245845.0}, {"date": "2025-09-11", "close": 1.16, "volume": 2020906.0}, {"date": "2025-09-12", "close": 1.21, "volume": 291376.0}, {"date": "2025-09-15", "close": 1.17, "volume": 349450.0}, {"date": "2025-09-16", "close": 1.15, "volume": 242219.0}, {"date": "2025-09-17", "close": 1.17, "volume": 172817.0}, {"date": "2025-09-18", "close": 1.25, "volume": 582182.0}, {"date": "2025-09-19", "close": 1.24, "volume": 463867.0}, {"date": "2025-09-22", "close": 1.26, "volume": 171070.0}, {"date": "2025-09-23", "close": 1.28, "volume": 384439.0}, {"date": "2025-09-24", "close": 1.28, "volume": 197580.0}, {"date": "2025-09-25", "close": 1.28, "volume": 118755.0}, {"date": "2025-09-26", "close": 1.31, "volume": 524186.0}, {"date": "2025-09-29", "close": 1.27, "volume": 164242.0}, {"date": "2025-09-30", "close": 1.27, "volume": 189442.0}, {"date": "2025-10-01", "close": 1.19, "volume": 546269.0}, {"date": "2025-10-02", "close": 1.18, "volume": 198636.0}, {"date": "2025-10-03", "close": 1.2, "volume": 197745.0}, {"date": "2025-10-06", "close": 1.19, "volume": 208720.0}, {"date": "2025-10-07", "close": 1.15, "volume": 125357.0}, {"date": "2025-10-08", "close": 1.26, "volume": 522573.0}, {"date": "2025-10-09", "close": 1.22, "volume": 247715.0}, {"date": "2025-10-10", "close": 1.13, "volume": 252876.0}, {"date": "2025-10-13", "close": 1.16, "volume": 142186.0}, {"date": "2025-10-14", "close": 1.18, "volume": 97636.0}, {"date": "2025-10-15", "close": 1.16, "volume": 170119.0}, {"date": "2025-10-16", "close": 1.12, "volume": 261957.0}, {"date": "2025-10-17", "close": 1.1, "volume": 246992.0}, {"date": "2025-10-20", "close": 1.13, "volume": 141969.0}, {"date": "2025-10-21", "close": 1.13, "volume": 446301.0}, {"date": "2025-10-22", "close": 1.04, "volume": 676032.0}, {"date": "2025-10-23", "close": 1.09, "volume": 92800.0}, {"date": "2025-10-24", "close": 1.1, "volume": 111929.0}, {"date": "2025-10-27", "close": 1.07, "volume": 209470.0}, {"date": "2025-10-28", "close": 1.05, "volume": 282219.0}, {"date": "2025-10-29", "close": 0.9999, "volume": 373519.0}, {"date": "2025-10-30", "close": 0.93, "volume": 265147.0}, {"date": "2025-10-31", "close": 0.93, "volume": 137668.0}, {"date": "2025-11-03", "close": 0.8883, "volume": 235128.0}, {"date": "2025-11-04", "close": 0.8795, "volume": 156929.0}, {"date": "2025-11-05", "close": 0.9081, "volume": 141201.0}, {"date": "2025-11-06", "close": 1.05, "volume": 778653.0}, {"date": "2025-11-07", "close": 0.9648, "volume": 299248.0}, {"date": "2025-11-10", "close": 1.03, "volume": 105157.0}, {"date": "2025-11-11", "close": 1.03, "volume": 156405.0}, {"date": "2025-11-12", "close": 0.98, "volume": 101723.0}, {"date": "2025-11-13", "close": 0.95, "volume": 132460.0}, {"date": "2025-11-14", "close": 0.9411, "volume": 186711.0}, {"date": "2025-11-17", "close": 0.9192, "volume": 171388.0}, {"date": "2025-11-18", "close": 0.98, "volume": 61937.0}, {"date": "2025-11-19", "close": 0.937, "volume": 67693.0}, {"date": "2025-11-20", "close": 0.9188, "volume": 120933.0}, {"date": "2025-11-21", "close": 0.915, "volume": 123550.0}, {"date": "2025-11-24", "close": 0.9635, "volume": 87821.0}, {"date": "2025-11-25", "close": 1.01, "volume": 62575.0}, {"date": "2025-11-26", "close": 1.02, "volume": 65909.0}, {"date": "2025-11-28", "close": 1.085, "volume": 137587.0}, {"date": "2025-12-01", "close": 1.15, "volume": 261133.0}, {"date": "2025-12-02", "close": 1.15, "volume": 94581.0}, {"date": "2025-12-03", "close": 1.07, "volume": 293451.0}, {"date": "2025-12-04", "close": 1.11, "volume": 94417.0}, {"date": "2025-12-05", "close": 1.11, "volume": 64076.0}, {"date": "2025-12-08", "close": 1.1, "volume": 79744.0}, {"date": "2025-12-09", "close": 1.15, "volume": 200805.0}, {"date": "2025-12-10", "close": 1.14, "volume": 144072.0}, {"date": "2025-12-11", "close": 1.13, "volume": 68442.0}, {"date": "2025-12-12", "close": 1.15, "volume": 195726.0}, {"date": "2025-12-15", "close": 1.05, "volume": 318310.0}, {"date": "2025-12-16", "close": 1.02, "volume": 94324.0}, {"date": "2025-12-17", "close": 0.9989, "volume": 133482.0}, {"date": "2025-12-18", "close": 1.02, "volume": 74667.0}, {"date": "2025-12-19", "close": 1.02, "volume": 82053.0}, {"date": "2025-12-22", "close": 1.01, "volume": 223048.0}, {"date": "2025-12-23", "close": 0.96, "volume": 328985.0}, {"date": "2025-12-24", "close": 0.9437, "volume": 90037.0}, {"date": "2025-12-26", "close": 0.9701, "volume": 112601.0}, {"date": "2025-12-29", "close": 0.9501, "volume": 86749.0}, {"date": "2025-12-30", "close": 0.9172, "volume": 291240.0}, {"date": "2025-12-31", "close": 0.9, "volume": 142479.0}, {"date": "2026-01-02", "close": 0.9204, "volume": 35400.0}, {"date": "2026-01-05", "close": 0.9918, "volume": 573937.0}, {"date": "2026-01-06", "close": 0.9409, "volume": 237878.0}, {"date": "2026-01-07", "close": 0.9423, "volume": 160365.0}, {"date": "2026-01-08", "close": 0.94, "volume": 246214.0}, {"date": "2026-01-09", "close": 0.9251, "volume": 106497.0}, {"date": "2026-01-12", "close": 0.96, "volume": 69524.0}, {"date": "2026-01-13", "close": 0.9303, "volume": 139424.0}, {"date": "2026-01-14", "close": 0.893, "volume": 99887.0}, {"date": "2026-01-15", "close": 0.89, "volume": 343351.0}, {"date": "2026-01-16", "close": 0.8765, "volume": 144190.0}, {"date": "2026-01-20", "close": 0.82, "volume": 183244.0}, {"date": "2026-01-21", "close": 0.7825, "volume": 600939.0}, {"date": "2026-01-22", "close": 0.8269, "volume": 95400.0}, {"date": "2026-01-23", "close": 0.83, "volume": 31705.0}, {"date": "2026-01-26", "close": 0.8, "volume": 116164.0}, {"date": "2026-01-27", "close": 0.7905, "volume": 113572.0}, {"date": "2026-01-28", "close": 0.7807, "volume": 62023.0}, {"date": "2026-01-29", "close": 0.78, "volume": 296589.0}, {"date": "2026-01-30", "close": 0.75, "volume": 229103.0}, {"date": "2026-02-02", "close": 0.691, "volume": 125084.0}, {"date": "2026-02-03", "close": 0.725, "volume": 304604.0}, {"date": "2026-02-04", "close": 0.6951, "volume": 230803.0}, {"date": "2026-02-05", "close": 0.65, "volume": 153679.0}, {"date": "2026-02-06", "close": 0.7132, "volume": 98308.0}, {"date": "2026-02-09", "close": 0.6733, "volume": 24174990.0}, {"date": "2026-02-10", "close": 0.6366, "volume": 949352.0}, {"date": "2026-02-11", "close": 0.613, "volume": 669505.0}, {"date": "2026-02-12", "close": 0.589, "volume": 375346.0}, {"date": "2026-02-13", "close": 0.5889, "volume": 264796.0}, {"date": "2026-02-17", "close": 0.5939, "volume": 285288.0}, {"date": "2026-02-18", "close": 0.5792, "volume": 348749.0}, {"date": "2026-02-19", "close": 0.58, "volume": 153509.0}, {"date": "2026-02-20", "close": 0.58, "volume": 210948.0}, {"date": "2026-02-23", "close": 0.575, "volume": 89336.0}, {"date": "2026-02-24", "close": 0.5861, "volume": 112972.0}, {"date": "2026-02-25", "close": 0.5896, "volume": 178634.0}, {"date": "2026-02-26", "close": 0.5892, "volume": 45435.0}, {"date": "2026-02-27", "close": 0.5799, "volume": 97369.0}, {"date": "2026-03-02", "close": 0.6, "volume": 79203.0}, {"date": "2026-03-03", "close": 0.5999, "volume": 232201.0}, {"date": "2026-03-04", "close": 0.614, "volume": 189937.0}, {"date": "2026-03-05", "close": 0.6006, "volume": 177244.0}, {"date": "2026-03-06", "close": 0.6, "volume": 75889.0}, {"date": "2026-03-09", "close": 0.5726, "volume": 138811.0}, {"date": "2026-03-10", "close": 0.5686, "volume": 122787.0}, {"date": "2026-03-11", "close": 0.5738, "volume": 68359.0}, {"date": "2026-03-12", "close": 0.5643, "volume": 97426.0}, {"date": "2026-03-13", "close": 0.559, "volume": 176928.0}, {"date": "2026-03-16", "close": 0.6027, "volume": 214981.0}, {"date": "2026-03-17", "close": 0.5718, "volume": 119776.0}, {"date": "2026-03-18", "close": 0.5603, "volume": 85130.0}, {"date": "2026-03-19", "close": 0.5606, "volume": 197256.0}, {"date": "2026-03-20", "close": 0.5529, "volume": 97578.0}, {"date": "2026-03-23", "close": 0.5635, "volume": 87488.0}, {"date": "2026-03-24", "close": 0.546, "volume": 123911.0}, {"date": "2026-03-25", "close": 0.5349, "volume": 65776.0}, {"date": "2026-03-26", "close": 0.5115, "volume": 368209.0}, {"date": "2026-03-27", "close": 0.3931, "volume": 703960.0}, {"date": "2026-03-30", "close": 0.3971, "volume": 198650.0}, {"date": "2026-03-31", "close": 0.4466, "volume": 1059507.0}, {"date": "2026-04-01", "close": 0.4542, "volume": 139176.0}, {"date": "2026-04-02", "close": 0.4824, "volume": 342433.0}, {"date": "2026-04-06", "close": 0.4111, "volume": 932203.0}, {"date": "2026-04-07", "close": 0.4201, "volume": 266987.0}, {"date": "2026-04-08", "close": 0.4259, "volume": 200358.0}, {"date": "2026-04-09", "close": 0.407, "volume": 186407.0}, {"date": "2026-04-10", "close": 0.4249, "volume": 273736.0}, {"date": "2026-04-13", "close": 0.508, "volume": 1129488.0}, {"date": "2026-04-14", "close": 0.475, "volume": 339247.0}, {"date": "2026-04-15", "close": 0.508, "volume": 313346.0}, {"date": "2026-04-16", "close": 0.495, "volume": 724567.0}, {"date": "2026-04-17", "close": 0.4982, "volume": 302191.0}, {"date": "2026-04-20", "close": 0.5868, "volume": 1539757.0}, {"date": "2026-04-21", "close": 0.5797, "volume": 374500.0}, {"date": "2026-04-22", "close": 0.5869, "volume": 168383.0}, {"date": "2026-04-23", "close": 0.5397, "volume": 220846.0}, {"date": "2026-04-24", "close": 0.5352, "volume": 144723.0}, {"date": "2026-04-27", "close": 0.509, "volume": 299456.0}, {"date": "2026-04-28", "close": 0.4799, "volume": 399582.0}, {"date": "2026-04-29", "close": 0.4465, "volume": 239983.0}, {"date": "2026-04-30", "close": 0.4425, "volume": 378514.0}, {"date": "2026-05-01", "close": 0.468, "volume": 383191.0}, {"date": "2026-05-04", "close": 0.4775, "volume": 192053.0}, {"date": "2026-05-05", "close": 0.4757, "volume": 293242.0}, {"date": "2026-05-06", "close": 0.4412, "volume": 325269.0}, {"date": "2026-05-07", "close": 0.45, "volume": 69425.0}, {"date": "2026-05-08", "close": 0.4339, "volume": 286223.0}, {"date": "2026-05-11", "close": 0.4067, "volume": 424317.0}, {"date": "2026-05-12", "close": 0.418, "volume": 200553.0}, {"date": "2026-05-13", "close": 0.405, "volume": 306834.0}, {"date": "2026-05-14", "close": 0.3957, "volume": 282273.0}, {"date": "2026-05-15", "close": 0.395, "volume": 211388.0}, {"date": "2026-05-18", "close": 0.3723, "volume": 1055650.0}, {"date": "2026-05-19", "close": 0.38, "volume": 1166800.0}, {"date": "2026-05-20", "close": 0.3914, "volume": 10721510.0}, {"date": "2026-05-21", "close": 0.3029, "volume": 15759610.0}, {"date": "2026-05-22", "close": 0.727, "volume": 788564700.0}, {"date": "2026-05-26", "close": 1.52, "volume": 217503900.0}, {"date": "2026-05-27", "close": 2.1, "volume": 79241560.0}, {"date": "2026-05-28", "close": 3.0, "volume": 102189100.0}, {"date": "2026-05-29", "close": 3.07, "volume": 108141800.0}, {"date": "2026-06-01", "close": 3.08, "volume": 44129350.0}, {"date": "2026-06-02", "close": 2.32, "volume": 24473190.0}, {"date": "2026-06-03", "close": 2.11, "volume": 21612950.0}, {"date": "2026-06-04", "close": 1.87, "volume": 15223320.0}, {"date": "2026-06-05", "close": 1.42, "volume": 14569510.0}, {"date": "2026-06-08", "close": 1.41, "volume": 31544790.0}, {"date": "2026-06-09", "close": 1.6, "volume": 43260020.0}, {"date": "2026-06-10", "close": 1.425, "volume": 7898961.0}, {"date": "2026-06-11", "close": 1.52, "volume": 6064462.0}, {"date": "2026-06-12", "close": 1.29, "volume": 4751021.0}, {"date": "2026-06-15", "close": 2.2, "volume": 122263000.0}, {"date": "2026-06-16", "close": 2.08, "volume": 18905360.0}, {"date": "2026-06-17", "close": 1.9, "volume": 10293910.0}, {"date": "2026-06-18", "close": 2.01, "volume": 45631670.0}, {"date": "2026-06-22", "close": 2.01, "volume": 13430540.0}, {"date": "2026-06-23", "close": 1.9, "volume": 9161026.0}, {"date": "2026-06-24", "close": 1.7, "volume": 6659308.0}, {"date": "2026-06-25", "close": 1.64, "volume": 5257159.0}, {"date": "2026-06-26", "close": 1.61, "volume": 3051389.0}, {"date": "2026-06-29", "close": 1.54, "volume": 4147429.0}, {"date": "2026-06-30", "close": 1.44, "volume": 3718642.0}, {"date": "2026-07-01", "close": 1.51, "volume": 16887070.0}, {"date": "2026-07-02", "close": 1.43, "volume": 4207362.0}, {"date": "2026-07-06", "close": 1.66, "volume": 11295440.0}, {"date": "2026-07-07", "close": 1.73, "volume": 4417053.0}, {"date": "2026-07-08", "close": 1.61, "volume": 2698696.0}, {"date": "2026-07-09", "close": 1.6, "volume": 1688961.0}, {"date": "2026-07-10", "close": 1.61, "volume": 5264567.0}, {"date": "2026-07-13", "close": 1.48, "volume": 2114594.0}, {"date": "2026-07-14", "close": 1.5, "volume": 2354511.0}, {"date": "2026-07-15", "close": 1.42, "volume": 1702811.0}, {"date": "2026-07-16", "close": 1.34, "volume": 2560674.0}, {"date": "2026-07-17", "close": 1.27, "volume": 2681459.0}, {"date": "2026-07-20", "close": 1.19, "volume": 2377324.0}, {"date": "2026-07-21", "close": 1.18, "volume": 1469390.0}, {"date": "2026-07-22", "close": 0.906, "volume": 11332140.0}, {"date": "2026-07-23", "close": 0.8855, "volume": 3112888.0}, {"date": "2026-07-24", "close": 0.8811, "volume": 1945595.0}, {"date": "2026-07-27", "close": 0.9497, "volume": 3528863.0}, {"date": "2026-07-28", "close": 0.8729, "volume": 1420947.0}, {"date": "2026-07-29", "close": 0.85, "volume": 1047160.0}, {"date": "2026-07-30", "close": 0.8301, "volume": 1560035.0}, {"date": "2026-07-31", "close": 0.9, "volume": 1953123.0}, {"date": "2026-08-03", "close": 1.01, "volume": 2507502.0}, {"date": "2026-08-04", "close": 1.05, "volume": 1941980.0}, {"date": "2026-08-05", "close": 1.08, "volume": 1750757.0}, {"date": "2026-08-06", "close": 1.06, "volume": 1278141.0}, {"date": "2026-08-07", "close": 1.05, "volume": 1530814.0}, {"date": "2026-08-10", "close": 1.04, "volume": 1084144.0}, {"date": "2026-08-11", "close": 0.9959, "volume": 1394938.0}, {"date": "2026-08-12", "close": 1.01, "volume": 1046212.0}, {"date": "2026-08-13", "close": 1.0, "volume": 1266414.0}, {"date": "2026-08-14", "close": 0.9799, "volume": 922286.0}, {"date": "2026-08-17", "close": 0.9399, "volume": 852168.0}, {"date": "2026-08-18", "close": 0.8975, "volume": 926970.0}, {"date": "2026-08-19", "close": 1.12, "volume": 27826360.0}, {"date": "2026-08-20", "close": 0.8508, "volume": 8002576.0}, {"date": "2026-08-21", "close": 0.9155, "volume": 2155499.0}, {"date": "2026-08-24", "close": 0.8664, "volume": 1447240.0}, {"date": "2026-08-25", "close": 0.8623, "volume": 1420834.0}, {"date": "2026-08-26", "close": 0.8185, "volume": 1489770.0}, {"date": "2026-08-27", "close": 0.844, "volume": 1496062.0}, {"date": "2026-08-28", "close": 0.834, "volume": 931677.0}, {"date": "2026-08-31", "close": 0.8273, "volume": 1139599.0}, {"date": "2026-09-01", "close": 0.7985, "volume": 1081182.0}, {"date": "2026-09-02", "close": 0.8164, "volume": 2241502.0}, {"date": "2026-09-03", "close": 0.8184, "volume": 962055.0}, {"date": "2026-09-04", "close": 0.8335, "volume": 1533413.0}, {"date": "2026-09-08", "close": 0.88, "volume": 2125613.0}, {"date": "2026-09-09", "close": 0.8256, "volume": 1128761.0}, {"date": "2026-09-10", "close": 0.8184, "volume": 647580.0}, {"date": "2026-09-11", "close": 0.89, "volume": 1315205.0}, {"date": "2026-09-14", "close": 0.8552, "volume": 1319745.0}, {"date": "2026-09-15", "close": 0.8456, "volume": 767165.0}, {"date": "2026-09-16", "close": 0.8286, "volume": 1443344.0}, {"date": "2026-09-17", "close": 0.8702, "volume": 1965728.0}, {"date": "2026-09-18", "close": 0.88, "volume": 1128395.0}, {"date": "2026-09-21", "close": 0.8564, "volume": 1317390.0}, {"date": "2026-09-22", "close": 0.78, "volume": 1846861.0}, {"date": "2026-09-23", "close": 0.77, "volume": 1576761.0}, {"date": "2026-09-24", "close": 0.7603, "volume": 2193865.0}, {"date": "2026-09-25", "close": 0.776, "volume": 2101544.0}, {"date": "2026-09-28", "close": 0.6879, "volume": 3955757.0}, {"date": "2026-09-29", "close": 0.6816, "volume": 4837384.0}, {"date": "2026-09-30", "close": 0.682, "volume": 1748853.0}, {"date": "2026-10-01", "close": 0.7846, "volume": 12688560.0}, {"date": "2026-10-02", "close": 1.1, "volume": 127444100.0}, {"date": "2026-10-05", "close": 1.54, "volume": 122025100.0}, {"date": "2026-10-06", "close": 1.59, "volume": 74098700.0}, {"date": "2026-10-07", "close": 1.66, "volume": 23841170.0}, {"date": "2026-10-08", "close": 1.69, "volume": 19486310.0}, {"date": "2026-10-09", "close": 1.87, "volume": 20409880.0}, {"date": "2026-10-12", "close": 1.58, "volume": 12503250.0}, {"date": "2026-10-13", "close": 1.58, "volume": 8675678.0}, {"date": "2026-10-14", "close": 1.46, "volume": 8235811.0}], "refreshing": true}