{"ticker": "TRON", "overview": {"cik": "1956744", "ticker": "TRON", "name": "Tron Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047855", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047516", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-14", "title": "Prospectus", "accession": "0001493152-26-047066", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-047064", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037601", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037161", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021991", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-13", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-016392", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001493152-26-015786", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001493152-26-015785", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001493152-26-015784", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001493152-26-015783", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001493152-26-015720", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014686", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000996", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000981", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012933", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012872", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-26", "title": "Form UPLOAD", "accession": "0000000000-26-003071", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001493152-26-012723", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-03-23", "title": "Form CORRESP", "accession": "0001493152-26-012136", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001493152-26-011621", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-18", "title": "Shelf registration", "accession": "0001493152-26-011261", "price_sensitive": false}]}, "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": "TRON", "has_prices": true, "as_of": "2026-07-24", "last": 1.46, "prev_close": 1.55, "change": -0.09000000000000008, "change_pct": -0.05806451612903231, "session_volume": 568460.0, "vwap_5": 1.4999106021313457, "vwap_20": 1.533466987794904, "vwap_60": 1.8047918823773474, "vwap_250": 3.256987787825379, "high_52w": 2.68, "low_52w": 1.13, "avg_volume_20": 863704.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-016392", "src": "13DG", "ticker": "TRON", "cik": "1956744", "company": "Tron Inc.", "company_raw": "Tron Inc.", "who": "Bravemorning Ltd", "who_key": "Bravemorning Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bravemorning Ltd adjusts its stake in TRON (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075159/0001493152-26-016392-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293270}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-016392", "src": "13DG", "ticker": "TRON", "cik": "1956744", "company": "Tron Inc.", "company_raw": "Tron Inc.", "who": "Bravemorning Ltd", "who_key": "Bravemorning Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bravemorning Ltd adjusts its stake in TRON (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075159/0001493152-26-016392-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293270}], "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": "Tron Inc. - Common Stock", "new_value": "Tron Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001956744", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001956744", "applied": 1, "detected_at": "2026-10-28T01:46:18.610396"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047855", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047516", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-14", "title": "Prospectus", "accession": "0001493152-26-047066", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001493152-26-047064", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037601", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037161", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022146", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021991", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-13", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-016392", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001493152-26-015786", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001493152-26-015785", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001493152-26-015784", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001493152-26-015783", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001493152-26-015720", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014686", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000996", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000981", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012933", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012872", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-26", "title": "Form UPLOAD", "accession": "0000000000-26-003071", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001493152-26-012723", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-03-23", "title": "Form CORRESP", "accession": "0001493152-26-012136", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001493152-26-011621", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-18", "title": "Shelf registration", "accession": "0001493152-26-011261", "price_sensitive": false}], "performance": {"ticker": "TRON", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-15", "close": 4.98, "volume": 3659010.0}, {"date": "2023-08-16", "close": 3.6, "volume": 1117665.0}, {"date": "2023-08-17", "close": 3.42, "volume": 333731.0}, {"date": "2023-08-18", "close": 2.1, "volume": 887602.0}, {"date": "2023-08-21", "close": 2.26, "volume": 633935.0}, {"date": "2023-08-22", "close": 2.11, "volume": 361845.0}, {"date": "2023-08-23", "close": 1.83, "volume": 325705.0}, {"date": "2023-08-24", "close": 1.83, "volume": 110816.0}, {"date": "2023-08-25", "close": 1.645, "volume": 347268.0}, {"date": "2023-08-28", "close": 1.54, "volume": 192808.0}, {"date": "2023-08-29", "close": 1.6464, "volume": 88100.0}, {"date": "2023-08-30", "close": 1.92, "volume": 123594.0}, {"date": "2023-08-31", "close": 1.86, "volume": 118985.0}, {"date": "2023-09-01", "close": 2.15, "volume": 157326.0}, {"date": "2023-09-05", "close": 2.3, "volume": 167047.0}, {"date": "2023-09-06", "close": 2.04, "volume": 383805.0}, {"date": "2023-09-07", "close": 1.61, "volume": 196299.0}, {"date": "2023-09-08", "close": 1.66, "volume": 37805.0}, {"date": "2023-09-11", "close": 1.61, "volume": 69101.0}, {"date": "2023-09-12", "close": 1.61, "volume": 38602.0}, {"date": "2023-09-13", "close": 1.52, "volume": 52612.0}, {"date": "2023-09-14", "close": 1.67, "volume": 291806.0}, {"date": "2023-09-15", "close": 1.61, "volume": 109034.0}, {"date": "2023-09-18", "close": 1.67, "volume": 69392.0}, {"date": "2023-09-19", "close": 1.79, "volume": 107495.0}, {"date": "2023-09-20", "close": 1.86, "volume": 78209.0}, {"date": "2023-09-21", "close": 2.12, "volume": 176889.0}, {"date": "2023-09-22", "close": 2.1026, "volume": 428982.0}, {"date": "2023-09-25", "close": 2.04, "volume": 54818.0}, {"date": "2023-09-26", "close": 2.12, "volume": 144444.0}, {"date": "2023-09-27", "close": 2.24, "volume": 40061.0}, {"date": "2023-09-28", "close": 2.23, "volume": 52416.0}, {"date": "2023-09-29", "close": 2.16, "volume": 33301.0}, {"date": "2023-10-02", "close": 2.11, "volume": 46850.0}, {"date": "2023-10-03", "close": 2.06, "volume": 57710.0}, {"date": "2023-10-04", "close": 1.98, "volume": 31541.0}, {"date": "2023-10-05", "close": 1.77, "volume": 36514.0}, {"date": "2023-10-06", "close": 1.72, "volume": 19011.0}, {"date": "2023-10-09", "close": 1.55, "volume": 21274.0}, {"date": "2023-10-10", "close": 1.66, "volume": 49798.0}, {"date": "2023-10-11", "close": 1.71, "volume": 21676.0}, {"date": "2023-10-12", "close": 1.63, "volume": 42140.0}, {"date": "2023-10-13", "close": 1.642, "volume": 9655.0}, {"date": "2023-10-16", "close": 1.65, "volume": 18452.0}, {"date": "2023-10-17", "close": 1.63, "volume": 29357.0}, {"date": "2023-10-18", "close": 1.63, "volume": 13784.0}, {"date": "2023-10-19", "close": 1.57, "volume": 29765.0}, {"date": "2023-10-20", "close": 1.64, "volume": 42139.0}, {"date": "2023-10-23", "close": 1.61, "volume": 18778.0}, {"date": "2023-10-24", "close": 1.56, "volume": 29846.0}, {"date": "2023-10-25", "close": 1.59, "volume": 18575.0}, {"date": "2023-10-26", "close": 1.59, "volume": 15584.0}, {"date": "2023-10-27", "close": 1.51, "volume": 54311.0}, {"date": "2023-10-30", "close": 1.815, "volume": 122023.0}, {"date": "2023-10-31", "close": 1.71, "volume": 72250.0}, {"date": "2023-11-01", "close": 1.99, "volume": 464820.0}, {"date": "2023-11-02", "close": 1.83, "volume": 129216.0}, {"date": "2023-11-03", "close": 1.89, "volume": 60160.0}, {"date": "2023-11-06", "close": 1.9, "volume": 49460.0}, {"date": "2023-11-07", "close": 1.8799, "volume": 22275.0}, {"date": "2023-11-08", "close": 1.93, "volume": 30853.0}, {"date": "2023-11-09", "close": 1.87, "volume": 97116.0}, {"date": "2023-11-10", "close": 2.0, "volume": 59231.0}, {"date": "2023-11-13", "close": 2.04, "volume": 43361.0}, {"date": "2023-11-14", "close": 2.16, "volume": 141657.0}, {"date": "2023-11-15", "close": 2.2, "volume": 52174.0}, {"date": "2023-11-16", "close": 2.5, "volume": 187585.0}, {"date": "2023-11-17", "close": 3.12, "volume": 214460.0}, {"date": "2023-11-20", "close": 3.301, "volume": 161209.0}, {"date": "2023-11-21", "close": 3.31, "volume": 183651.0}, {"date": "2023-11-22", "close": 3.16, "volume": 106301.0}, {"date": "2023-11-24", "close": 2.92, "volume": 36768.0}, {"date": "2023-11-27", "close": 2.84, "volume": 49307.0}, {"date": "2023-11-28", "close": 2.7, "volume": 49758.0}, {"date": "2023-11-29", "close": 2.71, "volume": 49291.0}, {"date": "2023-11-30", "close": 2.71, "volume": 27983.0}, {"date": "2023-12-01", "close": 3.03, "volume": 87423.0}, {"date": "2023-12-04", "close": 3.0, "volume": 63019.0}, {"date": "2023-12-05", "close": 3.0, "volume": 40245.0}, {"date": "2023-12-06", "close": 3.01, "volume": 55261.0}, {"date": "2023-12-07", "close": 2.83, "volume": 39304.0}, {"date": "2023-12-08", "close": 2.84, "volume": 37199.0}, {"date": "2023-12-11", "close": 2.89, "volume": 27463.0}, {"date": "2023-12-12", "close": 2.91, "volume": 68071.0}, {"date": "2023-12-13", "close": 2.81, "volume": 38820.0}, {"date": "2023-12-14", "close": 2.79, "volume": 26563.0}, {"date": "2023-12-15", "close": 2.67, "volume": 85709.0}, {"date": "2023-12-18", "close": 2.52, "volume": 30875.0}, {"date": "2023-12-19", "close": 2.46, "volume": 97891.0}, {"date": "2023-12-20", "close": 2.14, "volume": 531954.0}, {"date": "2023-12-21", "close": 2.12, "volume": 93348.0}, {"date": "2023-12-22", "close": 2.17, "volume": 26353.0}, {"date": "2023-12-26", "close": 2.26, "volume": 49911.0}, {"date": "2023-12-27", "close": 1.94, "volume": 130931.0}, {"date": "2023-12-28", "close": 1.93, "volume": 55142.0}, {"date": "2023-12-29", "close": 1.55, "volume": 170122.0}, {"date": "2024-01-02", "close": 1.63, "volume": 43156.0}, {"date": "2024-01-03", "close": 1.65, "volume": 20510.0}, {"date": "2024-01-04", "close": 1.67, "volume": 47536.0}, {"date": "2024-01-05", "close": 1.74, "volume": 33546.0}, {"date": "2024-01-08", "close": 1.77, "volume": 27083.0}, {"date": "2024-01-09", "close": 1.78, "volume": 26044.0}, {"date": "2024-01-10", "close": 1.78, "volume": 18835.0}, {"date": "2024-01-11", "close": 1.78, "volume": 10662.0}, {"date": "2024-01-12", "close": 1.77, "volume": 89924.0}, {"date": "2024-01-16", "close": 1.78, "volume": 126464.0}, {"date": "2024-01-17", "close": 1.79, "volume": 31049.0}, {"date": "2024-01-18", "close": 1.74, "volume": 12606.0}, {"date": "2024-01-19", "close": 1.72, "volume": 28224.0}, {"date": "2024-01-22", "close": 1.6, "volume": 154028.0}, {"date": "2024-01-23", "close": 1.75, "volume": 92302.0}, {"date": "2024-01-24", "close": 1.79, "volume": 29601.0}, {"date": "2024-01-25", "close": 1.6, "volume": 167546.0}, {"date": "2024-01-26", "close": 1.55, "volume": 20095.0}, {"date": "2024-01-29", "close": 1.65, "volume": 82761.0}, {"date": "2024-01-30", "close": 1.57, "volume": 46895.0}, {"date": "2024-01-31", "close": 1.5, "volume": 72285.0}, {"date": "2024-02-01", "close": 1.54, "volume": 28177.0}, {"date": "2024-02-02", "close": 1.46, "volume": 158462.0}, {"date": "2024-02-05", "close": 1.895, "volume": 800685.0}, {"date": "2024-02-06", "close": 1.82, "volume": 692820.0}, {"date": "2024-02-07", "close": 1.6601, "volume": 104758.0}, {"date": "2024-02-08", "close": 1.59, "volume": 66311.0}, {"date": "2024-02-09", "close": 1.58, "volume": 31800.0}, {"date": "2024-02-12", "close": 1.54, "volume": 35052.0}, {"date": "2024-02-13", "close": 1.55, "volume": 42066.0}, {"date": "2024-02-14", "close": 1.5, "volume": 65327.0}, {"date": "2024-02-15", "close": 1.4, "volume": 67931.0}, {"date": "2024-02-16", "close": 1.4, "volume": 21412.0}, {"date": "2024-02-20", "close": 1.35, "volume": 37933.0}, {"date": "2024-02-21", "close": 1.21, "volume": 46512.0}, {"date": "2024-02-22", "close": 1.32, "volume": 31366.0}, {"date": "2024-02-23", "close": 1.23, "volume": 34907.0}, {"date": "2024-02-26", "close": 1.17, "volume": 30342.0}, {"date": "2024-02-27", "close": 1.25, "volume": 82764.0}, {"date": "2024-02-28", "close": 1.29, "volume": 551339.0}, {"date": "2024-02-29", "close": 1.24, "volume": 221843.0}, {"date": "2024-03-01", "close": 1.2, "volume": 22923.0}, {"date": "2024-03-04", "close": 1.08, "volume": 73454.0}, {"date": "2024-03-05", "close": 1.06, "volume": 37592.0}, {"date": "2024-03-06", "close": 1.025, "volume": 33975.0}, {"date": "2024-03-07", "close": 1.14, "volume": 43128.0}, {"date": "2024-03-08", "close": 1.17, "volume": 24080.0}, {"date": "2024-03-11", "close": 1.2, "volume": 46736.0}, {"date": "2024-03-12", "close": 1.1, "volume": 80154.0}, {"date": "2024-03-13", "close": 1.09, "volume": 11723.0}, {"date": "2024-03-14", "close": 1.09, "volume": 28402.0}, {"date": "2024-03-15", "close": 1.07, "volume": 19195.0}, {"date": "2024-03-18", "close": 1.1, "volume": 51349.0}, {"date": "2024-03-19", "close": 1.2, "volume": 135982.0}, {"date": "2024-03-20", "close": 1.55, "volume": 328169.0}, {"date": "2024-03-21", "close": 1.64, "volume": 248124.0}, {"date": "2024-03-22", "close": 1.55, "volume": 87813.0}, {"date": "2024-03-25", "close": 1.64, "volume": 90334.0}, {"date": "2024-03-26", "close": 1.47, "volume": 58432.0}, {"date": "2024-03-27", "close": 1.4, "volume": 54494.0}, {"date": "2024-03-28", "close": 1.59, "volume": 116911.0}, {"date": "2024-04-01", "close": 1.53, "volume": 74822.0}, {"date": "2024-04-02", "close": 1.61, "volume": 50850.0}, {"date": "2024-04-03", "close": 1.5977, "volume": 109120.0}, {"date": "2024-04-04", "close": 1.77, "volume": 131225.0}, {"date": "2024-04-05", "close": 1.72, "volume": 133882.0}, {"date": "2024-04-08", "close": 1.75, "volume": 75633.0}, {"date": "2024-04-09", "close": 1.64, "volume": 119900.0}, {"date": "2024-04-10", "close": 1.64, "volume": 86519.0}, {"date": "2024-04-11", "close": 1.62, "volume": 100294.0}, {"date": "2024-04-12", "close": 1.68, "volume": 78734.0}, {"date": "2024-04-15", "close": 1.6, "volume": 97033.0}, {"date": "2024-04-16", "close": 1.6, "volume": 76171.0}, {"date": "2024-04-17", "close": 1.51, "volume": 185001.0}, {"date": "2024-04-18", "close": 1.41, "volume": 96257.0}, {"date": "2024-04-19", "close": 1.37, "volume": 61109.0}, {"date": "2024-04-22", "close": 1.5, "volume": 66335.0}, {"date": "2024-04-23", "close": 1.5, "volume": 60380.0}, {"date": "2024-04-24", "close": 1.47, "volume": 69045.0}, {"date": "2024-04-25", "close": 1.38, "volume": 70022.0}, {"date": "2024-04-26", "close": 1.46, "volume": 73431.0}, {"date": "2024-04-29", "close": 1.43, "volume": 48334.0}, {"date": "2024-04-30", "close": 1.36, "volume": 39206.0}, {"date": "2024-05-01", "close": 1.38, "volume": 89164.0}, {"date": "2024-05-02", "close": 1.35, "volume": 52818.0}, {"date": "2024-05-03", "close": 1.42, "volume": 51478.0}, {"date": "2024-05-06", "close": 1.41, "volume": 31005.0}, {"date": "2024-05-07", "close": 1.31, "volume": 57305.0}, {"date": "2024-05-08", "close": 1.38, "volume": 41480.0}, {"date": "2024-05-09", "close": 1.37, "volume": 36656.0}, {"date": "2024-05-10", "close": 1.29, "volume": 48453.0}, {"date": "2024-05-13", "close": 1.23, "volume": 41733.0}, {"date": "2024-05-14", "close": 1.34, "volume": 77258.0}, {"date": "2024-05-15", "close": 1.28, "volume": 76760.0}, {"date": "2024-05-16", "close": 1.39, "volume": 106210.0}, {"date": "2024-05-17", "close": 1.47, "volume": 60994.0}, {"date": "2024-05-20", "close": 1.39, "volume": 64527.0}, {"date": "2024-05-21", "close": 1.39, "volume": 45020.0}, {"date": "2024-05-22", "close": 1.48, "volume": 49248.0}, {"date": "2024-05-23", "close": 1.48, "volume": 33914.0}, {"date": "2024-05-24", "close": 1.47, "volume": 42452.0}, {"date": "2024-05-28", "close": 1.38, "volume": 24830.0}, {"date": "2024-05-29", "close": 1.35, "volume": 25608.0}, {"date": "2024-05-30", "close": 1.329, "volume": 27081.0}, {"date": "2024-05-31", "close": 1.28, "volume": 37959.0}, {"date": "2024-06-03", "close": 1.27, "volume": 28653.0}, {"date": "2024-06-04", "close": 1.22, "volume": 26088.0}, {"date": "2024-06-05", "close": 1.2, "volume": 49619.0}, {"date": "2024-06-06", "close": 1.16, "volume": 27899.0}, {"date": "2024-06-07", "close": 1.1, "volume": 34876.0}, {"date": "2024-06-10", "close": 1.05, "volume": 39482.0}, {"date": "2024-06-11", "close": 1.04, "volume": 21767.0}, {"date": "2024-06-12", "close": 1.16, "volume": 129337.0}, {"date": "2024-06-13", "close": 1.175, "volume": 23858.0}, {"date": "2024-06-14", "close": 1.17, "volume": 18151.0}, {"date": "2024-06-17", "close": 1.1229, "volume": 23745.0}, {"date": "2024-06-18", "close": 1.03, "volume": 23636.0}, {"date": "2024-06-20", "close": 0.96, "volume": 44999.0}, {"date": "2024-06-21", "close": 1.01, "volume": 28665.0}, {"date": "2024-06-24", "close": 1.05, "volume": 57606.0}, {"date": "2024-06-25", "close": 1.14, "volume": 98796.0}, {"date": "2024-06-26", "close": 1.1, "volume": 43212.0}, {"date": "2024-06-27", "close": 1.21, "volume": 45093.0}, {"date": "2024-06-28", "close": 1.26, "volume": 52796.0}, {"date": "2024-07-01", "close": 1.19, "volume": 26128.0}, {"date": "2024-07-02", "close": 1.1, "volume": 22076.0}, {"date": "2024-07-03", "close": 1.14, "volume": 18136.0}, {"date": "2024-07-05", "close": 1.06, "volume": 27936.0}, {"date": "2024-07-08", "close": 1.13, "volume": 53074.0}, {"date": "2024-07-09", "close": 1.15, "volume": 69257.0}, {"date": "2024-07-10", "close": 1.12, "volume": 24360.0}, {"date": "2024-07-11", "close": 1.07, "volume": 52517.0}, {"date": "2024-07-12", "close": 1.16, "volume": 98190.0}, {"date": "2024-07-15", "close": 1.12, "volume": 140317.0}, {"date": "2024-07-16", "close": 1.25, "volume": 152185.0}, {"date": "2024-07-17", "close": 1.39, "volume": 151077.0}, {"date": "2024-07-18", "close": 1.2, "volume": 76972.0}, {"date": "2024-07-19", "close": 1.18, "volume": 83425.0}, {"date": "2024-07-22", "close": 1.42, "volume": 120904.0}, {"date": "2024-07-23", "close": 1.38, "volume": 87266.0}, {"date": "2024-07-24", "close": 1.27, "volume": 83083.0}, {"date": "2024-07-25", "close": 1.28, "volume": 47480.0}, {"date": "2024-07-26", "close": 1.25, "volume": 46771.0}, {"date": "2024-07-29", "close": 1.23, "volume": 58261.0}, {"date": "2024-07-30", "close": 1.1629, "volume": 67834.0}, {"date": "2024-07-31", "close": 1.04, "volume": 140485.0}, {"date": "2024-08-01", "close": 1.02, "volume": 41423.0}, {"date": "2024-08-02", "close": 1.005, "volume": 36747.0}, {"date": "2024-08-05", "close": 0.96, "volume": 63915.0}, {"date": "2024-08-06", "close": 0.9301, "volume": 24730.0}, {"date": "2024-08-07", "close": 0.97, "volume": 44738.0}, {"date": "2024-08-08", "close": 0.93, "volume": 23156.0}, {"date": "2024-08-09", "close": 0.902, "volume": 29321.0}, {"date": "2024-08-12", "close": 0.8162, "volume": 46048.0}, {"date": "2024-08-13", "close": 0.6951, "volume": 70939.0}, {"date": "2024-08-14", "close": 0.6514, "volume": 19879.0}, {"date": "2024-08-15", "close": 0.7, "volume": 51496.0}, {"date": "2024-08-16", "close": 0.774, "volume": 54407.0}, {"date": "2024-08-19", "close": 0.8201, "volume": 49945.0}, {"date": "2024-08-20", "close": 0.8673, "volume": 41278.0}, {"date": "2024-08-21", "close": 0.841, "volume": 20939.0}, {"date": "2024-08-22", "close": 0.815, "volume": 8744.0}, {"date": "2024-08-23", "close": 0.82, "volume": 16944.0}, {"date": "2024-08-26", "close": 0.82, "volume": 11960.0}, {"date": "2024-08-27", "close": 0.8099, "volume": 16676.0}, {"date": "2024-08-28", "close": 0.761, "volume": 13441.0}, {"date": "2024-08-29", "close": 0.7361, "volume": 25437.0}, {"date": "2024-08-30", "close": 0.7619, "volume": 3914.0}, {"date": "2024-09-03", "close": 0.752, "volume": 18535.0}, {"date": "2024-09-04", "close": 0.85, "volume": 78105.0}, {"date": "2024-09-05", "close": 1.22, "volume": 1879010.0}, {"date": "2024-09-06", "close": 1.01, "volume": 1207352.0}, {"date": "2024-09-09", "close": 0.85, "volume": 218318.0}, {"date": "2024-09-10", "close": 0.8001, "volume": 90503.0}, {"date": "2024-09-11", "close": 0.667, "volume": 230555.0}, {"date": "2024-09-12", "close": 0.6895, "volume": 76047.0}, {"date": "2024-09-13", "close": 0.6938, "volume": 95681.0}, {"date": "2024-09-16", "close": 0.7141, "volume": 130125.0}, {"date": "2024-09-17", "close": 0.716, "volume": 19018.0}, {"date": "2024-09-18", "close": 0.7237, "volume": 35748.0}, {"date": "2024-09-19", "close": 0.7196, "volume": 54939.0}, {"date": "2024-09-20", "close": 0.712, "volume": 44146.0}, {"date": "2024-09-23", "close": 0.735, "volume": 45382.0}, {"date": "2024-09-24", "close": 0.78, "volume": 227599.0}, {"date": "2024-09-25", "close": 0.721, "volume": 32373.0}, {"date": "2024-09-26", "close": 0.7325, "volume": 86689.0}, {"date": "2024-09-27", "close": 0.723, "volume": 8066.0}, {"date": "2024-09-30", "close": 0.749, "volume": 20929.0}, {"date": "2024-10-01", "close": 0.7218, "volume": 26509.0}, {"date": "2024-10-02", "close": 0.7029, "volume": 10772.0}, {"date": "2024-10-03", "close": 0.7168, "volume": 12561.0}, {"date": "2024-10-04", "close": 0.711, "volume": 37617.0}, {"date": "2024-10-07", "close": 0.72, "volume": 16831.0}, {"date": "2024-10-08", "close": 0.711, "volume": 2672.0}, {"date": "2024-10-09", "close": 0.756, "volume": 251787.0}, {"date": "2024-10-10", "close": 0.7216, "volume": 90797.0}, {"date": "2024-10-11", "close": 0.71, "volume": 45016.0}, {"date": "2024-10-14", "close": 0.672, "volume": 107190.0}, {"date": "2024-10-15", "close": 0.6627, "volume": 45154.0}, {"date": "2024-10-16", "close": 0.6805, "volume": 23085.0}, {"date": "2024-10-17", "close": 0.705, "volume": 75775.0}, {"date": "2024-10-18", "close": 0.7107, "volume": 74802.0}, {"date": "2024-10-21", "close": 0.736, "volume": 7936098.0}, {"date": "2024-10-22", "close": 0.94, "volume": 17676710.0}, {"date": "2024-10-23", "close": 0.81, "volume": 760398.0}, {"date": "2024-10-24", "close": 0.8048, "volume": 367956.0}, {"date": "2024-10-25", "close": 0.7527, "volume": 184545.0}, {"date": "2024-10-28", "close": 0.69, "volume": 204687.0}, {"date": "2024-10-29", "close": 0.69, "volume": 103112.0}, {"date": "2024-10-30", "close": 0.662, "volume": 135486.0}, {"date": "2024-10-31", "close": 0.72, "volume": 273829.0}, {"date": "2024-11-01", "close": 0.84, "volume": 1410762.0}, {"date": "2024-11-04", "close": 0.7588, "volume": 3001079.0}, {"date": "2024-11-05", "close": 0.7027, "volume": 322379.0}, {"date": "2024-11-06", "close": 0.6545, "volume": 331897.0}, {"date": "2024-11-07", "close": 0.6513, "volume": 89446.0}, {"date": "2024-11-08", "close": 0.65, "volume": 296729.0}, {"date": "2024-11-11", "close": 0.64, "volume": 74370.0}, {"date": "2024-11-12", "close": 0.575, "volume": 149326.0}, {"date": "2024-11-13", "close": 0.57, "volume": 89583.0}, {"date": "2024-11-14", "close": 0.6212, "volume": 133805.0}, {"date": "2024-11-15", "close": 0.6146, "volume": 19869.0}, {"date": "2024-11-18", "close": 0.6303, "volume": 117928.0}, {"date": "2024-11-19", "close": 0.6003, "volume": 95822.0}, {"date": "2024-11-20", "close": 0.615, "volume": 42729.0}, {"date": "2024-11-21", "close": 0.71, "volume": 327850.0}, {"date": "2024-11-22", "close": 0.678, "volume": 152520.0}, {"date": "2024-11-25", "close": 0.699, "volume": 1397359.0}, {"date": "2024-11-26", "close": 0.67, "volume": 297244.0}, {"date": "2024-11-27", "close": 0.6405, "volume": 73766.0}, {"date": "2024-11-29", "close": 0.6401, "volume": 60558.0}, {"date": "2024-12-02", "close": 0.622, "volume": 150930.0}, {"date": "2024-12-03", "close": 0.6301, "volume": 105796.0}, {"date": "2024-12-04", "close": 1.16, "volume": 143643900.0}, {"date": "2024-12-05", "close": 0.785, "volume": 7065475.0}, {"date": "2024-12-06", "close": 0.7257, "volume": 1688372.0}, {"date": "2024-12-09", "close": 0.745, "volume": 1196005.0}, {"date": "2024-12-10", "close": 0.79, "volume": 793296.0}, {"date": "2024-12-11", "close": 0.7429, "volume": 561902.0}, {"date": "2024-12-12", "close": 0.74, "volume": 2060149.0}, {"date": "2024-12-13", "close": 0.71, "volume": 539549.0}, {"date": "2024-12-16", "close": 0.6422, "volume": 682008.0}, {"date": "2024-12-17", "close": 0.6611, "volume": 362787.0}, {"date": "2024-12-18", "close": 0.604, "volume": 450416.0}, {"date": "2024-12-19", "close": 0.5931, "volume": 308412.0}, {"date": "2024-12-20", "close": 0.59, "volume": 175382.0}, {"date": "2024-12-23", "close": 0.6195, "volume": 109830.0}, {"date": "2024-12-24", "close": 0.66, "volume": 662292.0}, {"date": "2024-12-26", "close": 0.6459, "volume": 208114.0}, {"date": "2024-12-27", "close": 0.615, "volume": 270277.0}, {"date": "2024-12-30", "close": 0.68, "volume": 1163082.0}, {"date": "2024-12-31", "close": 0.629, "volume": 798489.0}, {"date": "2025-01-02", "close": 0.66, "volume": 592546.0}, {"date": "2025-01-03", "close": 0.654, "volume": 504781.0}, {"date": "2025-01-06", "close": 0.6855, "volume": 652607.0}, {"date": "2025-01-07", "close": 0.685, "volume": 214367.0}, {"date": "2025-01-08", "close": 0.6398, "volume": 12943960.0}, {"date": "2025-01-10", "close": 0.5629, "volume": 1480258.0}, {"date": "2025-01-13", "close": 0.5537, "volume": 643303.0}, {"date": "2025-01-14", "close": 0.5042, "volume": 471727.0}, {"date": "2025-01-15", "close": 0.436, "volume": 717786.0}, {"date": "2025-01-16", "close": 0.448, "volume": 258465.0}, {"date": "2025-01-17", "close": 0.45, "volume": 212455.0}, {"date": "2025-01-21", "close": 0.455, "volume": 366094.0}, {"date": "2025-01-22", "close": 0.4668, "volume": 652003.0}, {"date": "2025-01-23", "close": 0.45, "volume": 333493.0}, {"date": "2025-01-24", "close": 0.4355, "volume": 114091.0}, {"date": "2025-01-27", "close": 0.403, "volume": 364060.0}, {"date": "2025-01-28", "close": 0.381, "volume": 202036.0}, {"date": "2025-01-29", "close": 0.389, "volume": 126863.0}, {"date": "2025-01-30", "close": 0.3499, "volume": 415384.0}, {"date": "2025-01-31", "close": 0.3522, "volume": 123488.0}, {"date": "2025-02-03", "close": 0.3348, "volume": 165588.0}, {"date": "2025-02-04", "close": 0.333, "volume": 175706.0}, {"date": "2025-02-05", "close": 0.3348, "volume": 102434.0}, {"date": "2025-02-06", "close": 0.335, "volume": 59020.0}, {"date": "2025-02-07", "close": 0.3157, "volume": 171626.0}, {"date": "2025-02-10", "close": 0.315, "volume": 145954.0}, {"date": "2025-02-11", "close": 0.3141, "volume": 61257.0}, {"date": "2025-02-12", "close": 0.3372, "volume": 209305.0}, {"date": "2025-02-13", "close": 0.358, "volume": 127524.0}, {"date": "2025-02-14", "close": 0.7, "volume": 254392300.0}, {"date": "2025-02-18", "close": 0.95, "volume": 80139980.0}, {"date": "2025-02-19", "close": 0.8653, "volume": 6541814.0}, {"date": "2025-02-20", "close": 0.8568, "volume": 3175540.0}, {"date": "2025-02-21", "close": 0.7924, "volume": 3293023.0}, {"date": "2025-02-24", "close": 0.6741, "volume": 2526450.0}, {"date": "2025-02-25", "close": 0.6201, "volume": 1872837.0}, {"date": "2025-02-26", "close": 0.6215, "volume": 821988.0}, {"date": "2025-02-27", "close": 0.4845, "volume": 3312662.0}, {"date": "2025-02-28", "close": 0.4066, "volume": 1293527.0}, {"date": "2025-03-03", "close": 0.345, "volume": 1394915.0}, {"date": "2025-03-04", "close": 0.41, "volume": 1659653.0}, {"date": "2025-03-05", "close": 0.3975, "volume": 330755.0}, {"date": "2025-03-06", "close": 0.38, "volume": 292633.0}, {"date": "2025-03-07", "close": 0.378, "volume": 190265.0}, {"date": "2025-03-10", "close": 0.3705, "volume": 536965.0}, {"date": "2025-03-11", "close": 0.421, "volume": 473876.0}, {"date": "2025-03-12", "close": 0.424, "volume": 164305.0}, {"date": "2025-03-13", "close": 0.4028, "volume": 354385.0}, {"date": "2025-03-14", "close": 0.394, "volume": 220653.0}, {"date": "2025-03-17", "close": 0.401, "volume": 182634.0}, {"date": "2025-03-18", "close": 0.381, "volume": 196378.0}, {"date": "2025-03-19", "close": 0.4022, "volume": 113276.0}, {"date": "2025-03-20", "close": 0.401, "volume": 119239.0}, {"date": "2025-03-21", "close": 0.437, "volume": 404598.0}, {"date": "2025-03-24", "close": 0.43, "volume": 128774.0}, {"date": "2025-03-25", "close": 0.4387, "volume": 133665.0}, {"date": "2025-03-26", "close": 0.465, "volume": 272935.0}, {"date": "2025-03-27", "close": 0.473, "volume": 239866.0}, {"date": "2025-03-28", "close": 0.453, "volume": 139924.0}, {"date": "2025-03-31", "close": 0.411, "volume": 49094.0}, {"date": "2025-04-01", "close": 0.414, "volume": 148180.0}, {"date": "2025-04-02", "close": 0.405, "volume": 82863.0}, {"date": "2025-04-03", "close": 0.375, "volume": 98424.0}, {"date": "2025-04-04", "close": 0.3024, "volume": 959248.0}, {"date": "2025-04-07", "close": 0.312, "volume": 156291.0}, {"date": "2025-04-08", "close": 0.3, "volume": 86709.0}, {"date": "2025-04-09", "close": 0.319, "volume": 572493.0}, {"date": "2025-04-10", "close": 0.2876, "volume": 196135.0}, {"date": "2025-04-11", "close": 0.303, "volume": 159140.0}, {"date": "2025-04-14", "close": 0.3012, "volume": 116877.0}, {"date": "2025-04-15", "close": 0.293, "volume": 56712.0}, {"date": "2025-04-16", "close": 0.282, "volume": 65107.0}, {"date": "2025-04-17", "close": 0.328, "volume": 735975.0}, {"date": "2025-04-21", "close": 0.3073, "volume": 168589.0}, {"date": "2025-04-22", "close": 0.3368, "volume": 232422.0}, {"date": "2025-04-23", "close": 0.459, "volume": 2454304.0}, {"date": "2025-04-24", "close": 0.3937, "volume": 1754134.0}, {"date": "2025-04-25", "close": 0.3954, "volume": 1199969.0}, {"date": "2025-04-28", "close": 0.409, "volume": 452614.0}, {"date": "2025-04-29", "close": 0.4002, "volume": 350304.0}, {"date": "2025-04-30", "close": 0.401, "volume": 228819.0}, {"date": "2025-05-01", "close": 0.4101, "volume": 378880.0}, {"date": "2025-05-02", "close": 0.401, "volume": 228943.0}, {"date": "2025-05-05", "close": 0.4038, "volume": 205494.0}, {"date": "2025-05-06", "close": 0.419, "volume": 471056.0}, {"date": "2025-05-07", "close": 0.401, "volume": 317343.0}, {"date": "2025-05-08", "close": 0.449, "volume": 674843.0}, {"date": "2025-05-09", "close": 0.4186, "volume": 251550.0}, {"date": "2025-05-12", "close": 0.438, "volume": 489179.0}, {"date": "2025-05-13", "close": 0.4004, "volume": 401107.0}, {"date": "2025-05-14", "close": 0.445, "volume": 450340.0}, {"date": "2025-05-15", "close": 0.431, "volume": 172899.0}, {"date": "2025-05-16", "close": 0.4342, "volume": 121559.0}, {"date": "2025-05-19", "close": 0.4328, "volume": 203537.0}, {"date": "2025-05-20", "close": 0.4294, "volume": 56673.0}, {"date": "2025-05-21", "close": 0.4329, "volume": 297559.0}, {"date": "2025-05-22", "close": 0.5202, "volume": 1940836.0}, {"date": "2025-05-23", "close": 0.625, "volume": 1761110.0}, {"date": "2025-05-27", "close": 0.629, "volume": 540722.0}, {"date": "2025-05-28", "close": 0.63, "volume": 291185.0}, {"date": "2025-05-29", "close": 0.58, "volume": 479840.0}, {"date": "2025-05-30", "close": 0.575, "volume": 112113.0}, {"date": "2025-06-02", "close": 0.5695, "volume": 179213.0}, {"date": "2025-06-03", "close": 0.56, "volume": 181058.0}, {"date": "2025-06-04", "close": 0.614, "volume": 940880.0}, {"date": "2025-06-05", "close": 0.7526, "volume": 1465576.0}, {"date": "2025-06-06", "close": 0.809, "volume": 478105.0}, {"date": "2025-06-09", "close": 0.81, "volume": 324396.0}, {"date": "2025-06-10", "close": 0.839, "volume": 235420.0}, {"date": "2025-06-11", "close": 0.87, "volume": 717247.0}, {"date": "2025-06-12", "close": 1.18, "volume": 3610909.0}, {"date": "2025-06-13", "close": 1.45, "volume": 2054356.0}, {"date": "2025-06-16", "close": 9.19, "volume": 251394100.0}, {"date": "2025-06-17", "close": 7.73, "volume": 24772940.0}, {"date": "2025-06-18", "close": 8.2, "volume": 12043940.0}, {"date": "2025-06-20", "close": 11.04, "volume": 55074660.0}, {"date": "2025-06-23", "close": 9.43, "volume": 27094110.0}, {"date": "2025-06-24", "close": 7.9, "volume": 11158150.0}, {"date": "2025-06-25", "close": 8.68, "volume": 5929698.0}, {"date": "2025-06-26", "close": 7.96, "volume": 3583622.0}, {"date": "2025-06-27", "close": 7.68, "volume": 2522738.0}, {"date": "2025-06-30", "close": 7.75, "volume": 6740501.0}, {"date": "2025-07-01", "close": 7.01, "volume": 3543683.0}, {"date": "2025-07-02", "close": 7.4, "volume": 4089259.0}, {"date": "2025-07-03", "close": 8.2, "volume": 2562368.0}, {"date": "2025-07-07", "close": 8.44, "volume": 4384170.0}, {"date": "2025-07-08", "close": 7.61, "volume": 2135730.0}, {"date": "2025-07-09", "close": 6.73, "volume": 3187354.0}, {"date": "2025-07-10", "close": 6.81, "volume": 3338302.0}, {"date": "2025-07-11", "close": 6.48, "volume": 2995024.0}, {"date": "2025-07-14", "close": 7.23, "volume": 3537486.0}, {"date": "2025-07-15", "close": 6.72, "volume": 2478546.0}, {"date": "2025-07-16", "close": 10.3, "volume": 34835670.0}, {"date": "2025-07-17", "close": 11.0, "volume": 10837460.0}, {"date": "2025-07-18", "close": 10.1, "volume": 4478488.0}, {"date": "2025-07-21", "close": 8.83, "volume": 4278767.0}, {"date": "2025-07-22", "close": 8.61, "volume": 1776423.0}, {"date": "2025-07-23", "close": 9.785, "volume": 2964672.0}, {"date": "2025-07-24", "close": 8.74, "volume": 2961607.0}, {"date": "2025-07-25", "close": 9.6, "volume": 4153985.0}, {"date": "2025-07-28", "close": 10.855, "volume": 11965880.0}, {"date": "2025-07-29", "close": 9.29, "volume": 4425067.0}, {"date": "2025-07-30", "close": 8.8, "volume": 2594169.0}, {"date": "2025-07-31", "close": 8.48, "volume": 2975788.0}, {"date": "2025-08-01", "close": 7.57, "volume": 2564636.0}, {"date": "2025-08-04", "close": 7.365, "volume": 2112137.0}, {"date": "2025-08-05", "close": 6.945, "volume": 2051715.0}, {"date": "2025-08-06", "close": 6.85, "volume": 2513395.0}, {"date": "2025-08-07", "close": 7.12, "volume": 1747288.0}, {"date": "2025-08-08", "close": 6.97, "volume": 1806092.0}, {"date": "2025-08-11", "close": 6.86, "volume": 3293521.0}, {"date": "2025-08-12", "close": 7.15, "volume": 1968125.0}, {"date": "2025-08-13", "close": 7.16, "volume": 3723243.0}, {"date": "2025-08-14", "close": 6.98, "volume": 1797735.0}, {"date": "2025-08-15", "close": 6.82, "volume": 1106992.0}, {"date": "2025-08-18", "close": 6.77, "volume": 1275667.0}, {"date": "2025-08-19", "close": 5.68, "volume": 2680187.0}, {"date": "2025-08-20", "close": 5.64, "volume": 2823721.0}, {"date": "2025-08-21", "close": 5.18, "volume": 1683781.0}, {"date": "2025-08-22", "close": 5.215, "volume": 5854204.0}, {"date": "2025-08-25", "close": 4.93, "volume": 1561834.0}, {"date": "2025-08-26", "close": 4.99, "volume": 1761284.0}, {"date": "2025-08-27", "close": 4.95, "volume": 1300953.0}, {"date": "2025-08-28", "close": 4.56, "volume": 3146938.0}, {"date": "2025-08-29", "close": 4.29, "volume": 1931836.0}, {"date": "2025-09-02", "close": 4.3, "volume": 2595747.0}, {"date": "2025-09-03", "close": 3.91, "volume": 1314507.0}, {"date": "2025-09-04", "close": 3.5, "volume": 2423017.0}, {"date": "2025-09-05", "close": 2.7, "volume": 5205645.0}, {"date": "2025-09-08", "close": 3.28, "volume": 10350880.0}, {"date": "2025-09-09", "close": 3.14, "volume": 5836351.0}, {"date": "2025-09-10", "close": 3.08, "volume": 2184751.0}, {"date": "2025-09-11", "close": 3.74, "volume": 4979545.0}, {"date": "2025-09-12", "close": 3.59, "volume": 1737775.0}, {"date": "2025-09-15", "close": 3.005, "volume": 3128605.0}, {"date": "2025-09-16", "close": 2.98, "volume": 1692877.0}, {"date": "2025-09-17", "close": 2.84, "volume": 1976362.0}, {"date": "2025-09-18", "close": 2.91, "volume": 2650054.0}, {"date": "2025-09-19", "close": 2.98, "volume": 2664471.0}, {"date": "2025-09-22", "close": 2.7, "volume": 2821980.0}, {"date": "2025-09-23", "close": 2.41, "volume": 3135232.0}, {"date": "2025-09-24", "close": 2.36, "volume": 2055439.0}, {"date": "2025-09-25", "close": 2.23, "volume": 3930631.0}, {"date": "2025-09-26", "close": 2.17, "volume": 1533785.0}, {"date": "2025-09-29", "close": 2.08, "volume": 1946046.0}, {"date": "2025-09-30", "close": 1.93, "volume": 2850217.0}, {"date": "2025-10-01", "close": 1.97, "volume": 1595083.0}, {"date": "2025-10-02", "close": 2.61, "volume": 8286067.0}, {"date": "2025-10-03", "close": 2.9, "volume": 10995380.0}, {"date": "2025-10-06", "close": 2.94, "volume": 3587779.0}, {"date": "2025-10-07", "close": 2.91, "volume": 3144058.0}, {"date": "2025-10-08", "close": 3.66, "volume": 7082306.0}, {"date": "2025-10-09", "close": 3.99, "volume": 5967251.0}, {"date": "2025-10-10", "close": 3.41, "volume": 9750887.0}, {"date": "2025-10-13", "close": 4.13, "volume": 4386972.0}, {"date": "2025-10-14", "close": 3.89, "volume": 2733720.0}, {"date": "2025-10-15", "close": 3.52, "volume": 2455271.0}, {"date": "2025-10-16", "close": 3.15, "volume": 2538106.0}, {"date": "2025-10-17", "close": 3.09, "volume": 1692664.0}, {"date": "2025-10-20", "close": 3.04, "volume": 1363800.0}, {"date": "2025-10-21", "close": 2.74, "volume": 2717542.0}, {"date": "2025-10-22", "close": 2.63, "volume": 1772640.0}, {"date": "2025-10-23", "close": 2.66, "volume": 1509046.0}, {"date": "2025-10-24", "close": 2.71, "volume": 1095069.0}, {"date": "2025-10-27", "close": 3.02, "volume": 2307972.0}, {"date": "2025-10-28", "close": 2.79, "volume": 1724078.0}, {"date": "2025-10-29", "close": 2.56, "volume": 1205259.0}, {"date": "2025-10-30", "close": 2.4, "volume": 1323902.0}, {"date": "2025-10-31", "close": 2.64, "volume": 1102512.0}, {"date": "2025-11-03", "close": 2.41, "volume": 1493244.0}, {"date": "2025-11-04", "close": 2.19, "volume": 1396420.0}, {"date": "2025-11-05", "close": 2.33, "volume": 1175350.0}, {"date": "2025-11-06", "close": 2.13, "volume": 1496861.0}, {"date": "2025-11-07", "close": 2.25, "volume": 1650619.0}, {"date": "2025-11-10", "close": 2.24, "volume": 1421604.0}, {"date": "2025-11-11", "close": 2.29, "volume": 1030711.0}, {"date": "2025-11-12", "close": 1.99, "volume": 2341695.0}, {"date": "2025-11-13", "close": 1.89, "volume": 1088310.0}, {"date": "2025-11-14", "close": 1.96, "volume": 1351801.0}, {"date": "2025-11-17", "close": 1.88, "volume": 1027845.0}, {"date": "2025-11-18", "close": 1.93, "volume": 848681.0}, {"date": "2025-11-19", "close": 1.85, "volume": 779869.0}, {"date": "2025-11-20", "close": 1.78, "volume": 1372910.0}, {"date": "2025-11-21", "close": 1.89, "volume": 928226.0}, {"date": "2025-11-24", "close": 1.89, "volume": 951983.0}, {"date": "2025-11-25", "close": 1.83, "volume": 664847.0}, {"date": "2025-11-26", "close": 1.88, "volume": 585018.0}, {"date": "2025-11-28", "close": 1.85, "volume": 1877226.0}, {"date": "2025-12-01", "close": 1.88, "volume": 2197592.0}, {"date": "2025-12-02", "close": 2.0, "volume": 1453338.0}, {"date": "2025-12-03", "close": 2.11, "volume": 1268234.0}, {"date": "2025-12-04", "close": 2.0, "volume": 910212.0}, {"date": "2025-12-05", "close": 1.86, "volume": 774395.0}, {"date": "2025-12-08", "close": 1.85, "volume": 698824.0}, {"date": "2025-12-09", "close": 1.89, "volume": 1430396.0}, {"date": "2025-12-10", "close": 1.8, "volume": 641448.0}, {"date": "2025-12-11", "close": 1.71, "volume": 634326.0}, {"date": "2025-12-12", "close": 1.72, "volume": 671846.0}, {"date": "2025-12-15", "close": 1.6, "volume": 1189657.0}, {"date": "2025-12-16", "close": 1.64, "volume": 673926.0}, {"date": "2025-12-17", "close": 1.55, "volume": 853604.0}, {"date": "2025-12-18", "close": 1.53, "volume": 1159300.0}, {"date": "2025-12-19", "close": 1.49, "volume": 2257980.0}, {"date": "2025-12-22", "close": 1.5, "volume": 3865143.0}, {"date": "2025-12-23", "close": 1.45, "volume": 1943631.0}, {"date": "2025-12-24", "close": 1.5, "volume": 1320934.0}, {"date": "2025-12-26", "close": 1.44, "volume": 1472817.0}, {"date": "2025-12-29", "close": 1.4, "volume": 1885652.0}, {"date": "2025-12-30", "close": 1.45, "volume": 1081748.0}, {"date": "2025-12-31", "close": 1.24, "volume": 2766878.0}, {"date": "2026-01-02", "close": 1.36, "volume": 732109.0}, {"date": "2026-01-05", "close": 1.74, "volume": 5185522.0}, {"date": "2026-01-06", "close": 1.68, "volume": 2313456.0}, {"date": "2026-01-07", "close": 1.59, "volume": 728863.0}, {"date": "2026-01-08", "close": 1.72, "volume": 1219826.0}, {"date": "2026-01-09", "close": 1.71, "volume": 1077813.0}, {"date": "2026-01-12", "close": 1.66, "volume": 859780.0}, {"date": "2026-01-13", "close": 1.69, "volume": 831400.0}, {"date": "2026-01-14", "close": 1.63, "volume": 889285.0}, {"date": "2026-01-15", "close": 1.58, "volume": 459163.0}, {"date": "2026-01-16", "close": 1.57, "volume": 622806.0}, {"date": "2026-01-20", "close": 1.48, "volume": 857407.0}, {"date": "2026-01-21", "close": 1.58, "volume": 678113.0}, {"date": "2026-01-22", "close": 1.6, "volume": 647295.0}, {"date": "2026-01-23", "close": 1.58, "volume": 483522.0}, {"date": "2026-01-26", "close": 1.515, "volume": 408123.0}, {"date": "2026-01-27", "close": 1.49, "volume": 650466.0}, {"date": "2026-01-28", "close": 1.46, "volume": 433496.0}, {"date": "2026-01-29", "close": 1.41, "volume": 434728.0}, {"date": "2026-01-30", "close": 1.33, "volume": 860511.0}, {"date": "2026-02-02", "close": 1.34, "volume": 361085.0}, {"date": "2026-02-03", "close": 1.27, "volume": 638982.0}, {"date": "2026-02-04", "close": 1.25, "volume": 1003853.0}, {"date": "2026-02-05", "close": 1.13, "volume": 1451459.0}, {"date": "2026-02-06", "close": 1.33, "volume": 895191.0}, {"date": "2026-02-09", "close": 1.25, "volume": 680010.0}, {"date": "2026-02-10", "close": 1.22, "volume": 317785.0}, {"date": "2026-02-11", "close": 1.27, "volume": 353529.0}, {"date": "2026-02-12", "close": 1.22, "volume": 258787.0}, {"date": "2026-02-13", "close": 1.3, "volume": 451075.0}, {"date": "2026-02-17", "close": 1.2, "volume": 533035.0}, {"date": "2026-02-18", "close": 1.2, "volume": 343165.0}, {"date": "2026-02-19", "close": 1.27, "volume": 460676.0}, {"date": "2026-02-20", "close": 1.25, "volume": 212342.0}, {"date": "2026-02-23", "close": 1.22, "volume": 347276.0}, {"date": "2026-02-24", "close": 1.23, "volume": 285061.0}, {"date": "2026-02-25", "close": 1.31, "volume": 541274.0}, {"date": "2026-02-26", "close": 1.36, "volume": 682411.0}, {"date": "2026-02-27", "close": 1.36, "volume": 437246.0}, {"date": "2026-03-02", "close": 1.47, "volume": 909402.0}, {"date": "2026-03-03", "close": 1.37, "volume": 557591.0}, {"date": "2026-03-04", "close": 1.47, "volume": 696207.0}, {"date": "2026-03-05", "close": 1.43, "volume": 727373.0}, {"date": "2026-03-06", "close": 1.46, "volume": 581097.0}, {"date": "2026-03-09", "close": 1.5, "volume": 848506.0}, {"date": "2026-03-10", "close": 1.5, "volume": 338928.0}, {"date": "2026-03-11", "close": 1.48, "volume": 472471.0}, {"date": "2026-03-12", "close": 1.46, "volume": 348401.0}, {"date": "2026-03-13", "close": 1.51, "volume": 486634.0}, {"date": "2026-03-16", "close": 1.72, "volume": 2199357.0}, {"date": "2026-03-17", "close": 1.84, "volume": 1896523.0}, {"date": "2026-03-18", "close": 2.02, "volume": 2683455.0}, {"date": "2026-03-19", "close": 2.04, "volume": 2216987.0}, {"date": "2026-03-20", "close": 2.05, "volume": 2007235.0}, {"date": "2026-03-23", "close": 2.27, "volume": 2938612.0}, {"date": "2026-03-24", "close": 2.48, "volume": 6325607.0}, {"date": "2026-03-25", "close": 2.63, "volume": 4165335.0}, {"date": "2026-03-26", "close": 2.2, "volume": 3384833.0}, {"date": "2026-03-27", "close": 2.17, "volume": 1705259.0}, {"date": "2026-03-30", "close": 2.28, "volume": 1850705.0}, {"date": "2026-03-31", "close": 2.27, "volume": 1153498.0}, {"date": "2026-04-01", "close": 2.11, "volume": 1292872.0}, {"date": "2026-04-02", "close": 2.35, "volume": 1473206.0}, {"date": "2026-04-06", "close": 2.4, "volume": 973090.0}, {"date": "2026-04-07", "close": 2.21, "volume": 663957.0}, {"date": "2026-04-08", "close": 2.18, "volume": 487131.0}, {"date": "2026-04-09", "close": 2.16, "volume": 815231.0}, {"date": "2026-04-10", "close": 2.49, "volume": 1231604.0}, {"date": "2026-04-13", "close": 2.37, "volume": 1162268.0}, {"date": "2026-04-14", "close": 2.39, "volume": 1077466.0}, {"date": "2026-04-15", "close": 2.44, "volume": 999637.0}, {"date": "2026-04-16", "close": 2.48, "volume": 966314.0}, {"date": "2026-04-17", "close": 2.51, "volume": 1003543.0}, {"date": "2026-04-20", "close": 2.68, "volume": 1379822.0}, {"date": "2026-04-21", "close": 2.39, "volume": 1193725.0}, {"date": "2026-04-22", "close": 2.38, "volume": 476461.0}, {"date": "2026-04-23", "close": 2.17, "volume": 1064326.0}, {"date": "2026-04-24", "close": 1.99, "volume": 1118753.0}, {"date": "2026-04-27", "close": 2.01, "volume": 489912.0}, {"date": "2026-04-28", "close": 2.03, "volume": 482114.0}, {"date": "2026-04-29", "close": 2.0, "volume": 405802.0}, {"date": "2026-04-30", "close": 1.92, "volume": 529013.0}, {"date": "2026-05-01", "close": 1.92, "volume": 398080.0}, {"date": "2026-05-04", "close": 2.01, "volume": 587886.0}, {"date": "2026-05-05", "close": 2.53, "volume": 2338085.0}, {"date": "2026-05-06", "close": 2.31, "volume": 927225.0}, {"date": "2026-05-07", "close": 2.3, "volume": 674766.0}, {"date": "2026-05-08", "close": 2.23, "volume": 1067035.0}, {"date": "2026-05-11", "close": 2.18, "volume": 1075936.0}, {"date": "2026-05-12", "close": 2.03, "volume": 1005357.0}, {"date": "2026-05-13", "close": 2.1, "volume": 820466.0}, {"date": "2026-05-14", "close": 2.19, "volume": 773982.0}, {"date": "2026-05-15", "close": 2.11, "volume": 524315.0}, {"date": "2026-05-18", "close": 1.98, "volume": 995948.0}, {"date": "2026-05-19", "close": 1.92, "volume": 585788.0}, {"date": "2026-05-20", "close": 1.95, "volume": 355386.0}, {"date": "2026-05-21", "close": 1.93, "volume": 427052.0}, {"date": "2026-05-22", "close": 1.91, "volume": 361920.0}, {"date": "2026-05-26", "close": 2.18, "volume": 1355668.0}, {"date": "2026-05-27", "close": 2.09, "volume": 704528.0}, {"date": "2026-05-28", "close": 2.01, "volume": 601297.0}, {"date": "2026-05-29", "close": 2.0, "volume": 507280.0}, {"date": "2026-06-01", "close": 2.01, "volume": 452211.0}, {"date": "2026-06-02", "close": 1.91, "volume": 1338224.0}, {"date": "2026-06-03", "close": 1.86, "volume": 522501.0}, {"date": "2026-06-04", "close": 1.82, "volume": 572270.0}, {"date": "2026-06-05", "close": 1.75, "volume": 821724.0}, {"date": "2026-06-08", "close": 1.87, "volume": 610527.0}, {"date": "2026-06-09", "close": 1.78, "volume": 757576.0}, {"date": "2026-06-10", "close": 1.78, "volume": 359166.0}, {"date": "2026-06-11", "close": 1.79, "volume": 678759.0}, {"date": "2026-06-12", "close": 1.76, "volume": 481139.0}, {"date": "2026-06-15", "close": 1.8, "volume": 549220.0}, {"date": "2026-06-16", "close": 1.71, "volume": 360459.0}, {"date": "2026-06-17", "close": 1.68, "volume": 354161.0}, {"date": "2026-06-18", "close": 1.63, "volume": 1302180.0}, {"date": "2026-06-22", "close": 1.62, "volume": 955168.0}, {"date": "2026-06-23", "close": 1.52, "volume": 849305.0}, {"date": "2026-06-24", "close": 1.43, "volume": 648201.0}, {"date": "2026-06-25", "close": 1.36, "volume": 1025271.0}, {"date": "2026-06-26", "close": 1.57, "volume": 7378628.0}, {"date": "2026-06-29", "close": 1.475, "volume": 1183090.0}, {"date": "2026-06-30", "close": 1.61, "volume": 913520.0}, {"date": "2026-07-01", "close": 1.58, "volume": 759502.0}, {"date": "2026-07-02", "close": 1.63, "volume": 565208.0}, {"date": "2026-07-06", "close": 1.61, "volume": 371631.0}, {"date": "2026-07-07", "close": 1.54, "volume": 454393.0}, {"date": "2026-07-08", "close": 1.47, "volume": 520189.0}, {"date": "2026-07-09", "close": 1.48, "volume": 347052.0}, {"date": "2026-07-10", "close": 1.41, "volume": 505554.0}, {"date": "2026-07-13", "close": 1.39, "volume": 240415.0}, {"date": "2026-07-14", "close": 1.47, "volume": 408340.0}, {"date": "2026-07-15", "close": 1.44, "volume": 438034.0}, {"date": "2026-07-16", "close": 1.4, "volume": 435399.0}, {"date": "2026-07-17", "close": 1.42, "volume": 322658.0}, {"date": "2026-07-20", "close": 1.46, "volume": 550562.0}, {"date": "2026-07-21", "close": 1.525, "volume": 422182.0}, {"date": "2026-07-22", "close": 1.53, "volume": 523745.0}, {"date": "2026-07-23", "close": 1.55, "volume": 365534.0}, {"date": "2026-07-24", "close": 1.46, "volume": 568460.0}], "refreshing": true}