{"ticker": "STKE", "overview": {"name": "Sol Strategies Inc. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STKE", "has_prices": true, "as_of": "2026-09-22", "last": 1.63, "prev_close": 1.54, "change": 0.08999999999999986, "change_pct": 0.05844155844155835, "session_volume": 963125.0, "vwap_5": 1.4979053702102267, "vwap_20": 1.3344624232573923, "vwap_60": 1.3624901205505549, "vwap_250": 2.1244534232680663, "high_52w": 3.11, "low_52w": 0.89, "avg_volume_20": 374514.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000927971-26-000076", "src": "13DG", "ticker": "STKE", "cik": "1846839", "company": "SOL Strategies Inc.", "company_raw": "SOL Strategies Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF MONTREAL /CAN/ moves to a 0.02% passive stake in STKE", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000076-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250066}], "recent_buys": [], "institutional": [{"id": "13DG-0000927971-26-000076", "src": "13DG", "ticker": "STKE", "cik": "1846839", "company": "SOL Strategies Inc.", "company_raw": "SOL Strategies Inc.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF MONTREAL /CAN/ moves to a 0.02% passive stake in STKE", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000076-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250066}], "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": "Sol Strategies Inc. - Common Shares", "new_value": "SOL Strategies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001846839", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001846839", "applied": 1, "detected_at": "2026-10-27T18:08:37.650497"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "STKE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-12", "close": 0.96, "volume": 625.0}, {"date": "2024-09-13", "close": 1.0128, "volume": 2699.0}, {"date": "2024-09-16", "close": 1.088, "volume": 29519.0}, {"date": "2024-09-17", "close": 1.112, "volume": 7826.0}, {"date": "2024-09-18", "close": 1.112, "volume": 2163.0}, {"date": "2024-09-19", "close": 1.112, "volume": 1313.0}, {"date": "2024-09-20", "close": 1.12, "volume": 125.0}, {"date": "2024-09-23", "close": 0.888, "volume": 575.0}, {"date": "2024-09-24", "close": 1.004, "volume": 2265.0}, {"date": "2024-09-25", "close": 1.12, "volume": 604.0}, {"date": "2024-09-26", "close": 1.12, "volume": null}, {"date": "2024-09-27", "close": 1.1192, "volume": 1046.0}, {"date": "2024-09-30", "close": 1.448, "volume": 248485.0}, {"date": "2024-10-01", "close": 1.592, "volume": 223873.0}, {"date": "2024-10-02", "close": 1.5608, "volume": 54963.0}, {"date": "2024-10-03", "close": 1.44, "volume": 71935.0}, {"date": "2024-10-04", "close": 1.6, "volume": 132471.0}, {"date": "2024-10-07", "close": 1.7408, "volume": 148233.0}, {"date": "2024-10-08", "close": 1.92, "volume": 125111.0}, {"date": "2024-10-09", "close": 1.84, "volume": 74154.0}, {"date": "2024-10-10", "close": 1.816, "volume": 44535.0}, {"date": "2024-10-11", "close": 2.04, "volume": 65433.0}, {"date": "2024-10-14", "close": 4.72, "volume": 489765.0}, {"date": "2024-10-15", "close": 3.5808, "volume": 376458.0}, {"date": "2024-10-16", "close": 3.5896, "volume": 173838.0}, {"date": "2024-10-17", "close": 3.5776, "volume": 97032.0}, {"date": "2024-10-18", "close": 4.2136, "volume": 154914.0}, {"date": "2024-10-21", "close": 5.0144, "volume": 225315.0}, {"date": "2024-10-22", "close": 5.632, "volume": 324603.0}, {"date": "2024-10-23", "close": 6.3192, "volume": 626840.0}, {"date": "2024-10-24", "close": 7.92, "volume": 655387.0}, {"date": "2024-10-25", "close": 10.32, "volume": 655363.0}, {"date": "2024-10-28", "close": 11.68, "volume": 553403.0}, {"date": "2024-10-29", "close": 10.0, "volume": 427974.0}, {"date": "2024-10-30", "close": 8.16, "volume": 360325.0}, {"date": "2024-10-31", "close": 6.7104, "volume": 332288.0}, {"date": "2024-11-01", "close": 6.888, "volume": 145939.0}, {"date": "2024-11-04", "close": 6.88, "volume": 141380.0}, {"date": "2024-11-05", "close": 7.28, "volume": 126498.0}, {"date": "2024-11-06", "close": 9.6, "volume": 431808.0}, {"date": "2024-11-07", "close": 8.72, "volume": 264165.0}, {"date": "2024-11-08", "close": 7.36, "volume": 218858.0}, {"date": "2024-11-11", "close": 7.8392, "volume": 583018.0}, {"date": "2024-11-12", "close": 6.8, "volume": 163350.0}, {"date": "2024-11-13", "close": 7.04, "volume": 162252.0}, {"date": "2024-11-14", "close": 6.76, "volume": 35641.0}, {"date": "2024-11-15", "close": 7.52, "volume": 253296.0}, {"date": "2024-11-18", "close": 8.56, "volume": 139777.0}, {"date": "2024-11-19", "close": 7.472, "volume": 237256.0}, {"date": "2024-11-20", "close": 7.12, "volume": 147133.0}, {"date": "2024-11-21", "close": 7.0, "volume": 196440.0}, {"date": "2024-11-22", "close": 6.96, "volume": 102860.0}, {"date": "2024-11-25", "close": 8.08, "volume": 647466.0}, {"date": "2024-11-26", "close": 7.88, "volume": 277571.0}, {"date": "2024-11-27", "close": 8.8, "volume": 194001.0}, {"date": "2024-11-29", "close": 9.84, "volume": 146844.0}, {"date": "2024-12-02", "close": 11.6, "volume": 290444.0}, {"date": "2024-12-03", "close": 10.96, "volume": 150566.0}, {"date": "2024-12-04", "close": 13.84, "volume": 177446.0}, {"date": "2024-12-05", "close": 16.0, "volume": 333468.0}, {"date": "2024-12-06", "close": 17.04, "volume": 261967.0}, {"date": "2024-12-09", "close": 15.6, "volume": 264319.0}, {"date": "2024-12-10", "close": 13.68, "volume": 267451.0}, {"date": "2024-12-11", "close": 15.032, "volume": 147203.0}, {"date": "2024-12-12", "close": 13.6, "volume": 141249.0}, {"date": "2024-12-13", "close": 14.188, "volume": 142301.0}, {"date": "2024-12-16", "close": 15.04, "volume": 201870.0}, {"date": "2024-12-17", "close": 14.4, "volume": 127476.0}, {"date": "2024-12-18", "close": 13.44, "volume": 102105.0}, {"date": "2024-12-19", "close": 12.0, "volume": 132571.0}, {"date": "2024-12-20", "close": 14.8, "volume": 141497.0}, {"date": "2024-12-23", "close": 13.92, "volume": 76196.0}, {"date": "2024-12-24", "close": 15.616, "volume": 82289.0}, {"date": "2024-12-26", "close": 14.56, "volume": 129638.0}, {"date": "2024-12-27", "close": 15.312, "volume": 87405.0}, {"date": "2024-12-30", "close": 16.12, "volume": 228478.0}, {"date": "2024-12-31", "close": 16.64, "volume": 156385.0}, {"date": "2025-01-02", "close": 16.28, "volume": 143086.0}, {"date": "2025-01-03", "close": 17.5824, "volume": 171239.0}, {"date": "2025-01-06", "close": 16.56, "volume": 211874.0}, {"date": "2025-01-07", "close": 16.16, "volume": 144624.0}, {"date": "2025-01-08", "close": 16.16, "volume": 81920.0}, {"date": "2025-01-10", "close": 17.36, "volume": 104646.0}, {"date": "2025-01-13", "close": 16.8, "volume": 83625.0}, {"date": "2025-01-14", "close": 17.44, "volume": 84711.0}, {"date": "2025-01-15", "close": 20.88, "volume": 238219.0}, {"date": "2025-01-16", "close": 26.16, "volume": 432643.0}, {"date": "2025-01-17", "close": 27.44, "volume": 387479.0}, {"date": "2025-01-21", "close": 32.78, "volume": 437618.0}, {"date": "2025-01-22", "close": 33.9824, "volume": 254074.0}, {"date": "2025-01-23", "close": 31.84, "volume": 246631.0}, {"date": "2025-01-24", "close": 30.72, "volume": 162459.0}, {"date": "2025-01-27", "close": 27.9024, "volume": 219292.0}, {"date": "2025-01-28", "close": 28.96, "volume": 111703.0}, {"date": "2025-01-29", "close": 28.24, "volume": 110046.0}, {"date": "2025-01-30", "close": 28.48, "volume": 76984.0}, {"date": "2025-01-31", "close": 23.76, "volume": 266759.0}, {"date": "2025-02-03", "close": 25.15, "volume": 320656.0}, {"date": "2025-02-04", "close": 24.96, "volume": 147044.0}, {"date": "2025-02-05", "close": 22.96, "volume": 147696.0}, {"date": "2025-02-06", "close": 21.756, "volume": 180366.0}, {"date": "2025-02-07", "close": 22.56, "volume": 90530.0}, {"date": "2025-02-10", "close": 21.92, "volume": 102744.0}, {"date": "2025-02-11", "close": 21.76, "volume": 106515.0}, {"date": "2025-02-12", "close": 20.88, "volume": 208944.0}, {"date": "2025-02-13", "close": 21.28, "volume": 56231.0}, {"date": "2025-02-14", "close": 23.44, "volume": 105452.0}, {"date": "2025-02-18", "close": 21.76, "volume": 211704.0}, {"date": "2025-02-19", "close": 20.8, "volume": 95537.0}, {"date": "2025-02-20", "close": 21.44, "volume": 46614.0}, {"date": "2025-02-21", "close": 18.1504, "volume": 180185.0}, {"date": "2025-02-24", "close": 14.24, "volume": 385444.0}, {"date": "2025-02-25", "close": 14.336, "volume": 303593.0}, {"date": "2025-02-26", "close": 13.28, "volume": 143689.0}, {"date": "2025-02-27", "close": 12.372, "volume": 103669.0}, {"date": "2025-02-28", "close": 15.12, "volume": 178104.0}, {"date": "2025-03-03", "close": 16.144, "volume": 231213.0}, {"date": "2025-03-04", "close": 15.6, "volume": 178144.0}, {"date": "2025-03-05", "close": 17.6, "volume": 105173.0}, {"date": "2025-03-06", "close": 16.624, "volume": 88518.0}, {"date": "2025-03-07", "close": 16.72, "volume": 64987.0}, {"date": "2025-03-10", "close": 12.24, "volume": 190246.0}, {"date": "2025-03-11", "close": 13.76, "volume": 103881.0}, {"date": "2025-03-12", "close": 13.2, "volume": 103087.0}, {"date": "2025-03-13", "close": 10.96, "volume": 271240.0}, {"date": "2025-03-14", "close": 13.2, "volume": 106551.0}, {"date": "2025-03-17", "close": 13.04, "volume": 64814.0}, {"date": "2025-03-18", "close": 12.052, "volume": 51766.0}, {"date": "2025-03-19", "close": 13.524, "volume": 49513.0}, {"date": "2025-03-20", "close": 13.012, "volume": 68782.0}, {"date": "2025-03-21", "close": 14.0, "volume": 46946.0}, {"date": "2025-03-24", "close": 14.644, "volume": 105564.0}, {"date": "2025-03-25", "close": 15.52, "volume": 85332.0}, {"date": "2025-03-26", "close": 14.48, "volume": 51240.0}, {"date": "2025-03-27", "close": 14.0448, "volume": 41468.0}, {"date": "2025-03-28", "close": 12.748, "volume": 49078.0}, {"date": "2025-03-31", "close": 11.92, "volume": 163174.0}, {"date": "2025-04-01", "close": 12.5248, "volume": 56389.0}, {"date": "2025-04-02", "close": 12.524, "volume": 35531.0}, {"date": "2025-04-03", "close": 11.28, "volume": 114653.0}, {"date": "2025-04-04", "close": 12.0, "volume": 173503.0}, {"date": "2025-04-07", "close": 11.84, "volume": 90416.0}, {"date": "2025-04-08", "close": 10.8, "volume": 92129.0}, {"date": "2025-04-09", "close": 12.16, "volume": 148314.0}, {"date": "2025-04-10", "close": 10.604, "volume": 57969.0}, {"date": "2025-04-11", "close": 11.6, "volume": 91281.0}, {"date": "2025-04-14", "close": 11.5656, "volume": 77390.0}, {"date": "2025-04-15", "close": 11.28, "volume": 75244.0}, {"date": "2025-04-16", "close": 10.456, "volume": 72264.0}, {"date": "2025-04-17", "close": 10.0, "volume": 138620.0}, {"date": "2025-04-21", "close": 8.16, "volume": 209095.0}, {"date": "2025-04-22", "close": 10.56, "volume": 153948.0}, {"date": "2025-04-23", "close": 13.04, "volume": 208091.0}, {"date": "2025-04-24", "close": 12.8456, "volume": 107962.0}, {"date": "2025-04-25", "close": 18.0, "volume": 349614.0}, {"date": "2025-04-28", "close": 19.04, "volume": 174832.0}, {"date": "2025-04-29", "close": 19.04, "volume": 78700.0}, {"date": "2025-04-30", "close": 17.28, "volume": 118037.0}, {"date": "2025-05-01", "close": 17.76, "volume": 90767.0}, {"date": "2025-05-02", "close": 18.32, "volume": 74994.0}, {"date": "2025-05-05", "close": 16.72, "volume": 111407.0}, {"date": "2025-05-06", "close": 15.44, "volume": 104769.0}, {"date": "2025-05-07", "close": 15.44, "volume": 60809.0}, {"date": "2025-05-08", "close": 18.96, "volume": 181334.0}, {"date": "2025-05-09", "close": 21.2, "volume": 183718.0}, {"date": "2025-05-12", "close": 22.6408, "volume": 220908.0}, {"date": "2025-05-13", "close": 24.0, "volume": 158106.0}, {"date": "2025-05-14", "close": 22.24, "volume": 127448.0}, {"date": "2025-05-15", "close": 21.52, "volume": 164690.0}, {"date": "2025-05-16", "close": 21.1687, "volume": 73226.0}, {"date": "2025-05-19", "close": 21.76, "volume": 70617.0}, {"date": "2025-05-20", "close": 22.4, "volume": 67107.0}, {"date": "2025-05-21", "close": 22.8448, "volume": 129787.0}, {"date": "2025-05-22", "close": 23.12, "volume": 140058.0}, {"date": "2025-05-23", "close": 22.16, "volume": 98293.0}, {"date": "2025-05-27", "close": 19.36, "volume": 206951.0}, {"date": "2025-05-28", "close": 18.16, "volume": 168255.0}, {"date": "2025-05-29", "close": 17.6, "volume": 93002.0}, {"date": "2025-05-30", "close": 17.2, "volume": 88980.0}, {"date": "2025-06-02", "close": 16.0, "volume": 87404.0}, {"date": "2025-06-03", "close": 17.12, "volume": 96566.0}, {"date": "2025-06-04", "close": 16.16, "volume": 92567.0}, {"date": "2025-06-05", "close": 14.64, "volume": 143043.0}, {"date": "2025-06-06", "close": 14.5389, "volume": 92115.0}, {"date": "2025-06-09", "close": 15.76, "volume": 125325.0}, {"date": "2025-06-10", "close": 16.48, "volume": 125549.0}, {"date": "2025-06-11", "close": 16.016, "volume": 121974.0}, {"date": "2025-06-12", "close": 14.2392, "volume": 137651.0}, {"date": "2025-06-13", "close": 13.28, "volume": 161386.0}, {"date": "2025-06-16", "close": 14.56, "volume": 123800.0}, {"date": "2025-06-17", "close": 13.4072, "volume": 118641.0}, {"date": "2025-06-18", "close": 13.84, "volume": 95512.0}, {"date": "2025-06-20", "close": 13.44, "volume": 146760.0}, {"date": "2025-06-23", "close": 13.68, "volume": 114843.0}, {"date": "2025-06-24", "close": 14.0, "volume": 88243.0}, {"date": "2025-06-25", "close": 13.52, "volume": 87515.0}, {"date": "2025-06-26", "close": 13.6, "volume": 86420.0}, {"date": "2025-06-27", "close": 13.04, "volume": 80529.0}, {"date": "2025-06-30", "close": 15.04, "volume": 191181.0}, {"date": "2025-07-01", "close": 14.24, "volume": 104620.0}, {"date": "2025-07-02", "close": 14.0, "volume": 104385.0}, {"date": "2025-07-03", "close": 13.76, "volume": 105472.0}, {"date": "2025-07-07", "close": 12.96, "volume": 126246.0}, {"date": "2025-07-08", "close": 12.96, "volume": 84701.0}, {"date": "2025-07-09", "close": 12.0, "volume": 244881.0}, {"date": "2025-07-10", "close": 12.4, "volume": 87863.0}, {"date": "2025-07-11", "close": 11.04, "volume": 288297.0}, {"date": "2025-07-14", "close": 11.68, "volume": 158685.0}, {"date": "2025-07-15", "close": 11.12, "volume": 147939.0}, {"date": "2025-07-16", "close": 12.512, "volume": 418222.0}, {"date": "2025-07-17", "close": 11.832, "volume": 105249.0}, {"date": "2025-07-18", "close": 11.84, "volume": 97965.0}, {"date": "2025-07-21", "close": 11.492, "volume": 199516.0}, {"date": "2025-07-22", "close": 10.16, "volume": 305183.0}, {"date": "2025-07-23", "close": 8.72, "volume": 384704.0}, {"date": "2025-07-24", "close": 6.289, "volume": 1351593.0}, {"date": "2025-07-25", "close": 6.64, "volume": 361606.0}, {"date": "2025-07-28", "close": 9.2, "volume": 472438.0}, {"date": "2025-07-29", "close": 7.512, "volume": 277215.0}, {"date": "2025-07-30", "close": 7.848, "volume": 177047.0}, {"date": "2025-07-31", "close": 7.0592, "volume": 174759.0}, {"date": "2025-08-01", "close": 7.04, "volume": 149616.0}, {"date": "2025-08-04", "close": 7.442, "volume": 58668.0}, {"date": "2025-08-05", "close": 7.198, "volume": 22657.0}, {"date": "2025-08-06", "close": 7.58, "volume": 148729.0}, {"date": "2025-08-07", "close": 6.95, "volume": 132336.0}, {"date": "2025-08-08", "close": 7.7701, "volume": 203791.0}, {"date": "2025-08-11", "close": 8.49, "volume": 185161.0}, {"date": "2025-08-12", "close": 8.3, "volume": 86675.0}, {"date": "2025-08-13", "close": 7.81, "volume": 223146.0}, {"date": "2025-08-14", "close": 7.1, "volume": 133903.0}, {"date": "2025-08-15", "close": 7.28, "volume": 61604.0}, {"date": "2025-08-18", "close": 7.05, "volume": 48108.0}, {"date": "2025-08-19", "close": 6.1012, "volume": 134636.0}, {"date": "2025-08-20", "close": 6.34, "volume": 70327.0}, {"date": "2025-08-21", "close": 6.3715, "volume": 39877.0}, {"date": "2025-08-22", "close": 6.85, "volume": 172096.0}, {"date": "2025-08-25", "close": 6.55, "volume": 94801.0}, {"date": "2025-08-26", "close": 6.9, "volume": 64609.0}, {"date": "2025-08-27", "close": 7.44, "volume": 134800.0}, {"date": "2025-08-28", "close": 8.1006, "volume": 172785.0}, {"date": "2025-08-29", "close": 7.3, "volume": 139427.0}, {"date": "2025-09-02", "close": 6.5075, "volume": 121330.0}, {"date": "2025-09-03", "close": 6.56, "volume": 57408.0}, {"date": "2025-09-04", "close": 6.2, "volume": 102915.0}, {"date": "2025-09-05", "close": 7.45, "volume": 362014.0}, {"date": "2025-09-08", "close": 9.134, "volume": 337062.0}, {"date": "2025-09-09", "close": 7.6, "volume": 3444372.0}, {"date": "2025-09-10", "close": 7.72, "volume": 1233235.0}, {"date": "2025-09-11", "close": 6.855, "volume": 1139236.0}, {"date": "2025-09-12", "close": 7.37, "volume": 1348722.0}, {"date": "2025-09-15", "close": 6.6, "volume": 907953.0}, {"date": "2025-09-16", "close": 6.31, "volume": 543036.0}, {"date": "2025-09-17", "close": 6.26, "volume": 548578.0}, {"date": "2025-09-18", "close": 6.45, "volume": 627575.0}, {"date": "2025-09-19", "close": 6.09, "volume": 316129.0}, {"date": "2025-09-22", "close": 5.83, "volume": 518928.0}, {"date": "2025-09-23", "close": 5.7, "volume": 303134.0}, {"date": "2025-09-24", "close": 5.01, "volume": 967461.0}, {"date": "2025-09-25", "close": 4.89, "volume": 459009.0}, {"date": "2025-09-26", "close": 4.945, "volume": 365522.0}, {"date": "2025-09-29", "close": 4.84, "volume": 354742.0}, {"date": "2025-09-30", "close": 4.34, "volume": 490500.0}, {"date": "2025-10-01", "close": 4.13, "volume": 459679.0}, {"date": "2025-10-02", "close": 4.52, "volume": 443155.0}, {"date": "2025-10-03", "close": 4.25, "volume": 548986.0}, {"date": "2025-10-06", "close": 4.45, "volume": 508219.0}, {"date": "2025-10-07", "close": 4.26, "volume": 523207.0}, {"date": "2025-10-08", "close": 4.32, "volume": 195066.0}, {"date": "2025-10-09", "close": 4.17, "volume": 329093.0}, {"date": "2025-10-10", "close": 3.91, "volume": 587007.0}, {"date": "2025-10-13", "close": 3.89, "volume": 369856.0}, {"date": "2025-10-14", "close": 3.69, "volume": 395094.0}, {"date": "2025-10-15", "close": 3.46, "volume": 290001.0}, {"date": "2025-10-16", "close": 3.21, "volume": 290659.0}, {"date": "2025-10-17", "close": 3.09, "volume": 5203635.0}, {"date": "2025-10-20", "close": 3.65, "volume": 3957505.0}, {"date": "2025-10-21", "close": 3.63, "volume": 465753.0}, {"date": "2025-10-22", "close": 3.41, "volume": 343376.0}, {"date": "2025-10-23", "close": 3.54, "volume": 208682.0}, {"date": "2025-10-24", "close": 3.6, "volume": 129977.0}, {"date": "2025-10-27", "close": 3.91, "volume": 420924.0}, {"date": "2025-10-28", "close": 3.75, "volume": 308181.0}, {"date": "2025-10-29", "close": 3.66, "volume": 291740.0}, {"date": "2025-10-30", "close": 3.45, "volume": 183142.0}, {"date": "2025-10-31", "close": 3.49, "volume": 106560.0}, {"date": "2025-11-03", "close": 3.11, "volume": 280318.0}, {"date": "2025-11-04", "close": 2.85, "volume": 373898.0}, {"date": "2025-11-05", "close": 3.05, "volume": 155991.0}, {"date": "2025-11-06", "close": 2.8, "volume": 196177.0}, {"date": "2025-11-07", "close": 3.02, "volume": 269959.0}, {"date": "2025-11-10", "close": 3.08, "volume": 124888.0}, {"date": "2025-11-11", "close": 3.03, "volume": 72832.0}, {"date": "2025-11-12", "close": 3.01, "volume": 77222.0}, {"date": "2025-11-13", "close": 2.56, "volume": 293898.0}, {"date": "2025-11-14", "close": 2.41, "volume": 263503.0}, {"date": "2025-11-17", "close": 2.2, "volume": 370888.0}, {"date": "2025-11-18", "close": 2.44, "volume": 164474.0}, {"date": "2025-11-19", "close": 2.24, "volume": 201173.0}, {"date": "2025-11-20", "close": 2.1, "volume": 296180.0}, {"date": "2025-11-21", "close": 2.23, "volume": 351330.0}, {"date": "2025-11-24", "close": 2.45, "volume": 246634.0}, {"date": "2025-11-25", "close": 2.36, "volume": 117694.0}, {"date": "2025-11-26", "close": 2.6, "volume": 280056.0}, {"date": "2025-11-28", "close": 2.76, "volume": 251615.0}, {"date": "2025-12-01", "close": 2.6, "volume": 331586.0}, {"date": "2025-12-02", "close": 2.68, "volume": 317005.0}, {"date": "2025-12-03", "close": 2.65, "volume": 199490.0}, {"date": "2025-12-04", "close": 2.69, "volume": 133104.0}, {"date": "2025-12-05", "close": 2.63, "volume": 61920.0}, {"date": "2025-12-08", "close": 2.58, "volume": 88648.0}, {"date": "2025-12-09", "close": 2.6, "volume": 146178.0}, {"date": "2025-12-10", "close": 2.48, "volume": 186594.0}, {"date": "2025-12-11", "close": 2.3, "volume": 212210.0}, {"date": "2025-12-12", "close": 2.29, "volume": 126840.0}, {"date": "2025-12-15", "close": 2.08, "volume": 269226.0}, {"date": "2025-12-16", "close": 2.09, "volume": 194683.0}, {"date": "2025-12-17", "close": 1.89, "volume": 324654.0}, {"date": "2025-12-18", "close": 1.85, "volume": 231474.0}, {"date": "2025-12-19", "close": 1.96, "volume": 448180.0}, {"date": "2025-12-22", "close": 1.86, "volume": 241903.0}, {"date": "2025-12-23", "close": 1.78, "volume": 431254.0}, {"date": "2025-12-24", "close": 1.79, "volume": 155680.0}, {"date": "2025-12-26", "close": 1.69, "volume": 200122.0}, {"date": "2025-12-29", "close": 1.69, "volume": 365224.0}, {"date": "2025-12-30", "close": 1.56, "volume": 339348.0}, {"date": "2025-12-31", "close": 1.53, "volume": 346614.0}, {"date": "2026-01-02", "close": 1.78, "volume": 249201.0}, {"date": "2026-01-05", "close": 1.99, "volume": 546780.0}, {"date": "2026-01-06", "close": 2.4, "volume": 503793.0}, {"date": "2026-01-07", "close": 2.19, "volume": 275700.0}, {"date": "2026-01-08", "close": 2.22, "volume": 145934.0}, {"date": "2026-01-09", "close": 2.25, "volume": 219252.0}, {"date": "2026-01-12", "close": 2.52, "volume": 201132.0}, {"date": "2026-01-13", "close": 2.6, "volume": 364591.0}, {"date": "2026-01-14", "close": 2.48, "volume": 417105.0}, {"date": "2026-01-15", "close": 2.3, "volume": 241037.0}, {"date": "2026-01-16", "close": 2.09, "volume": 535034.0}, {"date": "2026-01-20", "close": 1.9, "volume": 305497.0}, {"date": "2026-01-21", "close": 2.01, "volume": 336922.0}, {"date": "2026-01-22", "close": 1.98, "volume": 199389.0}, {"date": "2026-01-23", "close": 1.91, "volume": 186565.0}, {"date": "2026-01-26", "close": 1.87, "volume": 160083.0}, {"date": "2026-01-27", "close": 1.76, "volume": 374623.0}, {"date": "2026-01-28", "close": 1.71, "volume": 153989.0}, {"date": "2026-01-29", "close": 1.57, "volume": 296182.0}, {"date": "2026-01-30", "close": 1.66, "volume": 128253.0}, {"date": "2026-02-02", "close": 1.58, "volume": 268177.0}, {"date": "2026-02-03", "close": 1.47, "volume": 246961.0}, {"date": "2026-02-04", "close": 1.38, "volume": 330369.0}, {"date": "2026-02-05", "close": 1.18, "volume": 301685.0}, {"date": "2026-02-06", "close": 1.36, "volume": 326041.0}, {"date": "2026-02-09", "close": 1.43, "volume": 109223.0}, {"date": "2026-02-10", "close": 1.34, "volume": 131326.0}, {"date": "2026-02-11", "close": 1.25, "volume": 165583.0}, {"date": "2026-02-12", "close": 1.29, "volume": 86273.0}, {"date": "2026-02-13", "close": 1.33, "volume": 154286.0}, {"date": "2026-02-17", "close": 1.25, "volume": 137557.0}, {"date": "2026-02-18", "close": 1.32, "volume": 151946.0}, {"date": "2026-02-19", "close": 1.3, "volume": 88021.0}, {"date": "2026-02-20", "close": 1.24, "volume": 83644.0}, {"date": "2026-02-23", "close": 1.2, "volume": 171866.0}, {"date": "2026-02-24", "close": 1.27, "volume": 73059.0}, {"date": "2026-02-25", "close": 1.34, "volume": 162003.0}, {"date": "2026-02-26", "close": 1.28, "volume": 80465.0}, {"date": "2026-02-27", "close": 1.33, "volume": 137306.0}, {"date": "2026-03-02", "close": 1.31, "volume": 292920.0}, {"date": "2026-03-03", "close": 1.24, "volume": 141025.0}, {"date": "2026-03-04", "close": 1.5, "volume": 607928.0}, {"date": "2026-03-05", "close": 1.47, "volume": 541190.0}, {"date": "2026-03-06", "close": 1.39, "volume": 147873.0}, {"date": "2026-03-09", "close": 1.47, "volume": 307419.0}, {"date": "2026-03-10", "close": 1.51, "volume": 68707.0}, {"date": "2026-03-11", "close": 1.5, "volume": 80049.0}, {"date": "2026-03-12", "close": 1.55, "volume": 293382.0}, {"date": "2026-03-13", "close": 1.68, "volume": 523945.0}, {"date": "2026-03-16", "close": 1.63, "volume": 385383.0}, {"date": "2026-03-17", "close": 1.51, "volume": 341632.0}, {"date": "2026-03-18", "close": 1.43, "volume": 276685.0}, {"date": "2026-03-19", "close": 1.23, "volume": 585463.0}, {"date": "2026-03-20", "close": 1.18, "volume": 321846.0}, {"date": "2026-03-23", "close": 1.2, "volume": 434265.0}, {"date": "2026-03-24", "close": 1.17, "volume": 286940.0}, {"date": "2026-03-25", "close": 1.15, "volume": 308200.0}, {"date": "2026-03-26", "close": 1.09, "volume": 463460.0}, {"date": "2026-03-27", "close": 1.05, "volume": 269852.0}, {"date": "2026-03-30", "close": 0.94, "volume": 269464.0}, {"date": "2026-03-31", "close": 0.985, "volume": 214961.0}, {"date": "2026-04-01", "close": 0.9213, "volume": 616697.0}, {"date": "2026-04-02", "close": 0.898, "volume": 187398.0}, {"date": "2026-04-06", "close": 0.9193, "volume": 120433.0}, {"date": "2026-04-07", "close": 0.89, "volume": 114534.0}, {"date": "2026-04-08", "close": 0.91, "volume": 133463.0}, {"date": "2026-04-09", "close": 0.9425, "volume": 175543.0}, {"date": "2026-04-10", "close": 0.933, "volume": 55676.0}, {"date": "2026-04-13", "close": 0.9915, "volume": 39067.0}, {"date": "2026-04-14", "close": 1.08, "volume": 255070.0}, {"date": "2026-04-15", "close": 1.09, "volume": 88413.0}, {"date": "2026-04-16", "close": 1.15, "volume": 125616.0}, {"date": "2026-04-17", "close": 1.22, "volume": 404608.0}, {"date": "2026-04-20", "close": 1.23, "volume": 168304.0}, {"date": "2026-04-21", "close": 1.25, "volume": 158735.0}, {"date": "2026-04-22", "close": 1.37, "volume": 435332.0}, {"date": "2026-04-23", "close": 1.43, "volume": 266211.0}, {"date": "2026-04-24", "close": 1.33, "volume": 121267.0}, {"date": "2026-04-27", "close": 1.4, "volume": 163647.0}, {"date": "2026-04-28", "close": 1.38, "volume": 110871.0}, {"date": "2026-04-29", "close": 1.15, "volume": 287863.0}, {"date": "2026-04-30", "close": 1.24, "volume": 139593.0}, {"date": "2026-05-01", "close": 1.29, "volume": 110462.0}, {"date": "2026-05-04", "close": 1.52, "volume": 651180.0}, {"date": "2026-05-05", "close": 1.63, "volume": 343830.0}, {"date": "2026-05-06", "close": 1.64, "volume": 320804.0}, {"date": "2026-05-07", "close": 1.54, "volume": 189506.0}, {"date": "2026-05-08", "close": 1.83, "volume": 516504.0}, {"date": "2026-05-11", "close": 2.03, "volume": 767745.0}, {"date": "2026-05-12", "close": 2.1, "volume": 488669.0}, {"date": "2026-05-13", "close": 2.06, "volume": 250302.0}, {"date": "2026-05-14", "close": 2.31, "volume": 512058.0}, {"date": "2026-05-15", "close": 2.03, "volume": 273725.0}, {"date": "2026-05-18", "close": 1.74, "volume": 300820.0}, {"date": "2026-05-19", "close": 1.84, "volume": 96844.0}, {"date": "2026-05-20", "close": 1.72, "volume": 270942.0}, {"date": "2026-05-21", "close": 1.78, "volume": 208655.0}, {"date": "2026-05-22", "close": 1.64, "volume": 249927.0}, {"date": "2026-05-26", "close": 1.6, "volume": 262831.0}, {"date": "2026-05-27", "close": 1.57, "volume": 238561.0}, {"date": "2026-05-28", "close": 1.52, "volume": 267403.0}, {"date": "2026-05-29", "close": 1.5, "volume": 140979.0}, {"date": "2026-06-01", "close": 1.4, "volume": 329391.0}, {"date": "2026-06-02", "close": 1.33, "volume": 182296.0}, {"date": "2026-06-03", "close": 1.32, "volume": 349116.0}, {"date": "2026-06-04", "close": 1.34, "volume": 118651.0}, {"date": "2026-06-05", "close": 1.26, "volume": 224394.0}, {"date": "2026-06-08", "close": 1.29, "volume": 170299.0}, {"date": "2026-06-09", "close": 1.21, "volume": 133695.0}, {"date": "2026-06-10", "close": 1.17, "volume": 123689.0}, {"date": "2026-06-11", "close": 1.21, "volume": 145745.0}, {"date": "2026-06-12", "close": 1.27, "volume": 166291.0}, {"date": "2026-06-15", "close": 1.31, "volume": 291125.0}, {"date": "2026-06-16", "close": 1.24, "volume": 186147.0}, {"date": "2026-06-17", "close": 1.26, "volume": 103359.0}, {"date": "2026-06-18", "close": 1.17, "volume": 316970.0}, {"date": "2026-06-22", "close": 1.18, "volume": 127740.0}, {"date": "2026-06-23", "close": 1.04, "volume": 302758.0}, {"date": "2026-06-24", "close": 1.03, "volume": 177404.0}, {"date": "2026-06-25", "close": 0.9726, "volume": 166096.0}, {"date": "2026-06-26", "close": 1.12, "volume": 223595.0}, {"date": "2026-06-29", "close": 1.18, "volume": 147225.0}, {"date": "2026-06-30", "close": 1.17, "volume": 68083.0}, {"date": "2026-07-01", "close": 1.6, "volume": 5247825.0}, {"date": "2026-07-02", "close": 1.5, "volume": 887748.0}, {"date": "2026-07-06", "close": 1.52, "volume": 243789.0}, {"date": "2026-07-07", "close": 1.44, "volume": 365998.0}, {"date": "2026-07-08", "close": 1.4, "volume": 136782.0}, {"date": "2026-07-09", "close": 1.42, "volume": 77207.0}, {"date": "2026-07-10", "close": 1.39, "volume": 89562.0}, {"date": "2026-07-13", "close": 1.28, "volume": 124407.0}, {"date": "2026-07-14", "close": 1.21, "volume": 194155.0}, {"date": "2026-07-15", "close": 1.14, "volume": 275124.0}, {"date": "2026-07-16", "close": 1.12, "volume": 107938.0}, {"date": "2026-07-17", "close": 1.1, "volume": 153377.0}, {"date": "2026-07-20", "close": 1.17, "volume": 186577.0}, {"date": "2026-07-21", "close": 1.18, "volume": 94223.0}, {"date": "2026-07-22", "close": 1.18, "volume": 143676.0}, {"date": "2026-07-23", "close": 1.08, "volume": 163521.0}, {"date": "2026-07-24", "close": 1.06, "volume": 80329.0}, {"date": "2026-07-27", "close": 1.06, "volume": 116421.0}, {"date": "2026-07-28", "close": 1.02, "volume": 258830.0}, {"date": "2026-07-29", "close": 1.01, "volume": 337446.0}, {"date": "2026-07-30", "close": 1.02, "volume": 228024.0}, {"date": "2026-07-31", "close": 0.9924, "volume": 111211.0}, {"date": "2026-08-03", "close": 1.06, "volume": 121546.0}, {"date": "2026-08-04", "close": 1.05, "volume": 85550.0}, {"date": "2026-08-05", "close": 1.04, "volume": 61423.0}, {"date": "2026-08-06", "close": 1.03, "volume": 83442.0}, {"date": "2026-08-07", "close": 1.06, "volume": 98571.0}, {"date": "2026-08-10", "close": 1.03, "volume": 70770.0}, {"date": "2026-08-11", "close": 1.07, "volume": 144954.0}, {"date": "2026-08-12", "close": 1.07, "volume": 59818.0}, {"date": "2026-08-13", "close": 1.06, "volume": 99800.0}, {"date": "2026-08-14", "close": 1.03, "volume": 106298.0}, {"date": "2026-08-17", "close": 1.01, "volume": 124468.0}, {"date": "2026-08-18", "close": 1.04, "volume": 108730.0}, {"date": "2026-08-19", "close": 1.18, "volume": 276023.0}, {"date": "2026-08-20", "close": 1.21, "volume": 361635.0}, {"date": "2026-08-21", "close": 1.33, "volume": 491391.0}, {"date": "2026-08-24", "close": 1.29, "volume": 382598.0}, {"date": "2026-08-25", "close": 1.3, "volume": 284524.0}, {"date": "2026-08-26", "close": 1.2, "volume": 194329.0}, {"date": "2026-08-27", "close": 1.34, "volume": 505268.0}, {"date": "2026-08-28", "close": 1.23, "volume": 360203.0}, {"date": "2026-08-31", "close": 1.21, "volume": 169232.0}, {"date": "2026-09-01", "close": 1.17, "volume": 179955.0}, {"date": "2026-09-02", "close": 1.17, "volume": 117509.0}, {"date": "2026-09-03", "close": 1.29, "volume": 345384.0}, {"date": "2026-09-04", "close": 1.24, "volume": 174995.0}, {"date": "2026-09-08", "close": 1.27, "volume": 257938.0}, {"date": "2026-09-09", "close": 1.21, "volume": 70822.0}, {"date": "2026-09-10", "close": 1.19, "volume": 146458.0}, {"date": "2026-09-11", "close": 1.05, "volume": 808107.0}, {"date": "2026-09-14", "close": 1.15, "volume": 330827.0}, {"date": "2026-09-15", "close": 1.12, "volume": 183184.0}, {"date": "2026-09-16", "close": 1.12, "volume": 171312.0}, {"date": "2026-09-17", "close": 1.1, "volume": 91265.0}, {"date": "2026-09-18", "close": 1.2, "volume": 341404.0}, {"date": "2026-09-21", "close": 1.54, "volume": 1794457.0}, {"date": "2026-09-22", "close": 1.63, "volume": 963125.0}], "refreshing": true}