{"ticker": "WETH", "overview": {"cik": "1826660", "ticker": "WETH", "name": "Wetouch Technology Inc.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090159", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-11", "title": "PROXY STATEMENT", "accession": "0001213900-26-087869", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084117", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057874", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "ANNUAL REPORT", "accession": "0001213900-26-043017", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-037546", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "CURRENT REPORT", "accession": "0001213900-26-003235", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-31", "title": "CURRENT REPORT", "accession": "0001213900-25-126857", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109003", "price_sensitive": true}, {"form": "DEFR14A", "date": "2025-11-07", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-107276", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-106622", "price_sensitive": false}, {"form": "DEFR14A", "date": "2025-11-05", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-106599", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-04", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-106046", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-03", "title": "CURRENT REPORT", "accession": "0001213900-25-105142", "price_sensitive": true}, {"form": "PRE 14A", "date": "2025-10-24", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-25-102080", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-14", "title": "CURRENT REPORT", "accession": "0001213900-25-098454", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-09", "title": "QUARTERLY REPORT", "accession": "0001213900-25-097613", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-08", "title": "QUARTERLY REPORT", "accession": "0001213900-25-097262", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-18", "title": "CURRENT REPORT", "accession": "0001213900-25-088912", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-16", "title": "CURRENT REPORT", "accession": "0001213900-25-088080", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-11", "title": "ANNUAL REPORT", "accession": "0001213900-25-086651", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-09", "title": "CURRENT REPORT", "accession": "0001213900-25-086183", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-26", "title": "CURRENT REPORT", "accession": "0001213900-25-080819", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-17", "title": "CURRENT REPORT", "accession": "0001213900-25-065193", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 829988.8, "sell_n": 1, "sell_sum": 0, "net": 829988.8, "insiders": 2, "first_date": "2021-11-17", "last_date": "2022-02-28"}, "metrics": {"ticker": "WETH", "has_prices": true, "as_of": "2026-09-23", "last": 1.04, "prev_close": 1.03, "change": 0.010000000000000009, "change_pct": 0.009708737864077678, "session_volume": 213273.0, "vwap_5": 1.0396662988674206, "vwap_20": 1.0994622372051437, "vwap_60": 1.1838583749258564, "vwap_250": 1.8056797430766143, "high_52w": 2.69, "low_52w": 0.9408, "avg_volume_20": 54855.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-22-007488", "src": "INSIDERS", "ticker": "WETH", "cik": "1826660", "company": "Wetouch Technology Inc.", "company_raw": "Wetouch Technology Inc.", "who": "Guangde Cai", "who_key": "Cai Guangde", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 815302.8, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board insider adds $815K of WETH", "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007488/0001493152-22-007488-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460407}, {"id": "0001493152-22-007486", "src": "INSIDERS", "ticker": "WETH", "cik": "1826660", "company": "Wetouch Technology Inc.", "company_raw": "Wetouch Technology Inc.", "who": "Guangde Cai", "who_key": "Cai Guangde", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14686.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "WETH lands a director's $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007486/0001493152-22-007486-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608727}, {"id": "0001493152-22-007614", "src": "INSIDERS", "ticker": "WETH", "cik": "1826660", "company": "Wetouch Technology Inc.", "company_raw": "Wetouch Technology Inc.", "who": "Qihong Technology (Samoa) Ltd", "who_key": "Qihong Technology (Samoa) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "The whale sells $0 of WETH", "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007614/0001493152-22-007614-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608727}], "recent_buys": [{"id": "0001493152-22-007488", "src": "INSIDERS", "ticker": "WETH", "cik": "1826660", "company": "Wetouch Technology Inc.", "company_raw": "Wetouch Technology Inc.", "who": "Guangde Cai", "who_key": "Cai Guangde", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 815302.8, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board insider adds $815K of WETH", "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007488/0001493152-22-007488-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460407}, {"id": "0001493152-22-007486", "src": "INSIDERS", "ticker": "WETH", "cik": "1826660", "company": "Wetouch Technology Inc.", "company_raw": "Wetouch Technology Inc.", "who": "Guangde Cai", "who_key": "Cai Guangde", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14686.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "WETH lands a director's $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007486/0001493152-22-007486-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608727}], "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": "Wetouch Technology Inc. - Common Stock", "new_value": "Wetouch Technology Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826660", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826660", "applied": 1, "detected_at": "2026-10-28T17:06:41.385177"}]}, "key_people": [{"who": "Guangde Cai", "who_key": "Cai Guangde", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 829988.8, "sold": 0, "net": 829988.8, "trades": 2, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 815302.8, "date": "2022-02-28", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007488/0001493152-22-007488-index.htm"}, {"action": "BUY", "amount": 14686.0, "date": "2021-11-17", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007486/0001493152-22-007486-index.htm"}], "latest": {"action": "BUY", "amount": 815302.8, "date": "2022-02-28", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007488/0001493152-22-007488-index.htm"}}, {"who": "Qihong Technology (Samoa) Ltd", "who_key": "Qihong Technology (Samoa) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007614/0001493152-22-007614-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826660/000149315222007614/0001493152-22-007614-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090159", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-11", "title": "PROXY STATEMENT", "accession": "0001213900-26-087869", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084117", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057874", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "ANNUAL REPORT", "accession": "0001213900-26-043017", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-037546", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "CURRENT REPORT", "accession": "0001213900-26-003235", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-31", "title": "CURRENT REPORT", "accession": "0001213900-25-126857", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109003", "price_sensitive": true}, {"form": "DEFR14A", "date": "2025-11-07", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-107276", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-106622", "price_sensitive": false}, {"form": "DEFR14A", "date": "2025-11-05", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-106599", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-04", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-106046", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-03", "title": "CURRENT REPORT", "accession": "0001213900-25-105142", "price_sensitive": true}, {"form": "PRE 14A", "date": "2025-10-24", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-25-102080", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-14", "title": "CURRENT REPORT", "accession": "0001213900-25-098454", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-09", "title": "QUARTERLY REPORT", "accession": "0001213900-25-097613", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-08", "title": "QUARTERLY REPORT", "accession": "0001213900-25-097262", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-18", "title": "CURRENT REPORT", "accession": "0001213900-25-088912", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-16", "title": "CURRENT REPORT", "accession": "0001213900-25-088080", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-11", "title": "ANNUAL REPORT", "accession": "0001213900-25-086651", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-09", "title": "CURRENT REPORT", "accession": "0001213900-25-086183", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-26", "title": "CURRENT REPORT", "accession": "0001213900-25-080819", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-17", "title": "CURRENT REPORT", "accession": "0001213900-25-065193", "price_sensitive": true}], "performance": {"ticker": "WETH", "has_prices": true, "summary": {"n": 2, "avg": -0.805607476635514, "win_rate": 0.0, "best": -0.805607476635514, "worst": -0.805607476635514, "as_of": "2026-09-23"}, "buys": [{"who": "Cai Guangde", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 815302.8, "date": "2022-02-28", "score": 51.5, "ref_price": 5.35, "return": -0.805607476635514}, {"who": "Cai Guangde", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 14686.0, "date": "2021-11-17", "score": 29.4, "ref_price": 5.35, "return": -0.805607476635514}]}, "price_series": [{"date": "2023-09-12", "close": 5.35, "volume": null}, {"date": "2023-09-13", "close": 5.35, "volume": null}, {"date": "2023-09-14", "close": 5.35, "volume": null}, {"date": "2023-09-15", "close": 5.35, "volume": null}, {"date": "2023-09-18", "close": 5.35, "volume": null}, {"date": "2023-09-19", "close": 5.35, "volume": null}, {"date": "2023-09-20", "close": 5.35, "volume": null}, {"date": "2023-09-21", "close": 5.35, "volume": null}, {"date": "2023-09-22", "close": 5.35, "volume": null}, {"date": "2023-09-25", "close": 5.0, "volume": 4949.0}, {"date": "2023-09-26", "close": 5.0, "volume": null}, {"date": "2023-09-27", "close": 5.0, "volume": null}, {"date": "2023-09-28", "close": 9.1, "volume": 4665.0}, {"date": "2023-09-29", "close": 10.0, "volume": 961.0}, {"date": "2023-10-02", "close": 14.0, "volume": 521.0}, {"date": "2023-10-03", "close": 15.0, "volume": 986.0}, {"date": "2023-10-04", "close": 16.0, "volume": 182.0}, {"date": "2023-10-05", "close": 14.0, "volume": 818.0}, {"date": "2023-10-06", "close": 14.0, "volume": null}, {"date": "2023-10-09", "close": 14.0, "volume": null}, {"date": "2023-10-10", "close": 8.0, "volume": 119.0}, {"date": "2023-10-11", "close": 13.5, "volume": 665.0}, {"date": "2023-10-12", "close": 13.74, "volume": 273.0}, {"date": "2023-10-13", "close": 10.5, "volume": 1933.0}, {"date": "2023-10-16", "close": 11.0, "volume": 1407.0}, {"date": "2023-10-17", "close": 10.5, "volume": 717.0}, {"date": "2023-10-18", "close": 10.5, "volume": null}, {"date": "2023-10-19", "close": 10.5, "volume": 106.0}, {"date": "2023-10-20", "close": 10.5, "volume": null}, {"date": "2023-10-23", "close": 10.5, "volume": null}, {"date": "2023-10-24", "close": 10.5, "volume": null}, {"date": "2023-10-25", "close": 10.5, "volume": null}, {"date": "2023-10-26", "close": 10.5, "volume": null}, {"date": "2023-10-27", "close": 10.5, "volume": null}, {"date": "2023-10-30", "close": 10.5, "volume": null}, {"date": "2023-10-31", "close": 10.5, "volume": null}, {"date": "2023-11-01", "close": 10.5, "volume": null}, {"date": "2023-11-02", "close": 10.5, "volume": null}, {"date": "2023-11-03", "close": 9.48, "volume": 155.0}, {"date": "2023-11-06", "close": 9.48, "volume": null}, {"date": "2023-11-07", "close": 9.48, "volume": null}, {"date": "2023-11-08", "close": 9.48, "volume": null}, {"date": "2023-11-09", "close": 9.41, "volume": 203.0}, {"date": "2023-11-10", "close": 9.41, "volume": null}, {"date": "2023-11-13", "close": 9.41, "volume": null}, {"date": "2023-11-14", "close": 9.42, "volume": 103.0}, {"date": "2023-11-15", "close": 9.45, "volume": 487.0}, {"date": "2023-11-16", "close": 9.45, "volume": null}, {"date": "2023-11-17", "close": 9.45, "volume": null}, {"date": "2023-11-20", "close": 9.45, "volume": null}, {"date": "2023-11-21", "close": 9.45, "volume": null}, {"date": "2023-11-22", "close": 9.45, "volume": null}, {"date": "2023-11-24", "close": 9.45, "volume": null}, {"date": "2023-11-27", "close": 9.45, "volume": null}, {"date": "2023-11-28", "close": 9.45, "volume": null}, {"date": "2023-11-29", "close": 9.45, "volume": null}, {"date": "2023-11-30", "close": 9.45, "volume": null}, {"date": "2023-12-01", "close": 9.45, "volume": null}, {"date": "2023-12-04", "close": 9.45, "volume": null}, {"date": "2023-12-05", "close": 9.45, "volume": null}, {"date": "2023-12-06", "close": 9.45, "volume": null}, {"date": "2023-12-07", "close": 9.45, "volume": null}, {"date": "2023-12-08", "close": 9.45, "volume": null}, {"date": "2023-12-11", "close": 9.45, "volume": null}, {"date": "2023-12-12", "close": 9.45, "volume": null}, {"date": "2023-12-13", "close": 9.45, "volume": null}, {"date": "2023-12-14", "close": 9.45, "volume": null}, {"date": "2023-12-15", "close": 9.45, "volume": null}, {"date": "2023-12-18", "close": 9.45, "volume": null}, {"date": "2023-12-19", "close": 9.45, "volume": null}, {"date": "2023-12-20", "close": 6.5, "volume": 2075.0}, {"date": "2023-12-21", "close": 5.1, "volume": 104.0}, {"date": "2023-12-22", "close": 5.1, "volume": null}, {"date": "2023-12-26", "close": 5.1, "volume": null}, {"date": "2023-12-27", "close": 5.1, "volume": null}, {"date": "2023-12-28", "close": 5.1, "volume": null}, {"date": "2023-12-29", "close": 5.1, "volume": null}, {"date": "2024-01-02", "close": 5.1, "volume": null}, {"date": "2024-01-03", "close": 5.1, "volume": null}, {"date": "2024-01-04", "close": 5.1, "volume": null}, {"date": "2024-01-05", "close": 5.1, "volume": null}, {"date": "2024-01-08", "close": 5.1, "volume": null}, {"date": "2024-01-09", "close": 5.1, "volume": null}, {"date": "2024-01-10", "close": 5.1, "volume": null}, {"date": "2024-01-11", "close": 5.25, "volume": 128.0}, {"date": "2024-01-12", "close": 5.5, "volume": 116.0}, {"date": "2024-01-16", "close": 5.5, "volume": null}, {"date": "2024-01-17", "close": 7.15, "volume": 163.0}, {"date": "2024-01-18", "close": 6.0, "volume": 434.0}, {"date": "2024-01-19", "close": 6.0, "volume": null}, {"date": "2024-01-22", "close": 6.3, "volume": 215.0}, {"date": "2024-01-23", "close": 6.3, "volume": null}, {"date": "2024-01-24", "close": 6.3, "volume": null}, {"date": "2024-01-25", "close": 6.3, "volume": null}, {"date": "2024-01-26", "close": 6.3, "volume": null}, {"date": "2024-01-29", "close": 6.3, "volume": null}, {"date": "2024-01-30", "close": 5.45, "volume": 112.0}, {"date": "2024-01-31", "close": 5.45, "volume": null}, {"date": "2024-02-01", "close": 5.45, "volume": null}, {"date": "2024-02-02", "close": 5.45, "volume": null}, {"date": "2024-02-05", "close": 5.45, "volume": null}, {"date": "2024-02-06", "close": 5.45, "volume": null}, {"date": "2024-02-07", "close": 5.45, "volume": null}, {"date": "2024-02-08", "close": 5.45, "volume": null}, {"date": "2024-02-09", "close": 5.45, "volume": null}, {"date": "2024-02-12", "close": 7.2, "volume": 710.0}, {"date": "2024-02-13", "close": 8.2, "volume": 430.0}, {"date": "2024-02-14", "close": 8.2, "volume": null}, {"date": "2024-02-15", "close": 7.25, "volume": 1827.0}, {"date": "2024-02-16", "close": 7.25, "volume": null}, {"date": "2024-02-20", "close": 7.5, "volume": 1064.0}, {"date": "2024-02-21", "close": 3.05, "volume": 575284.0}, {"date": "2024-02-22", "close": 4.0, "volume": 645053.0}, {"date": "2024-02-23", "close": 4.77, "volume": 324999.0}, {"date": "2024-02-26", "close": 4.9, "volume": 218151.0}, {"date": "2024-02-27", "close": 4.69, "volume": 463907.0}, {"date": "2024-02-28", "close": 3.56, "volume": 505528.0}, {"date": "2024-02-29", "close": 3.97, "volume": 285784.0}, {"date": "2024-03-01", "close": 3.98, "volume": 345384.0}, {"date": "2024-03-04", "close": 4.1, "volume": 261314.0}, {"date": "2024-03-05", "close": 4.1, "volume": 104613.0}, {"date": "2024-03-06", "close": 3.92, "volume": 164469.0}, {"date": "2024-03-07", "close": 3.88, "volume": 339310.0}, {"date": "2024-03-08", "close": 4.08, "volume": 352956.0}, {"date": "2024-03-11", "close": 3.81, "volume": 318854.0}, {"date": "2024-03-12", "close": 3.75, "volume": 146650.0}, {"date": "2024-03-13", "close": 4.08, "volume": 151893.0}, {"date": "2024-03-14", "close": 4.56, "volume": 263829.0}, {"date": "2024-03-15", "close": 4.44, "volume": 314505.0}, {"date": "2024-03-18", "close": 4.8, "volume": 402520.0}, {"date": "2024-03-19", "close": 4.33, "volume": 178835.0}, {"date": "2024-03-20", "close": 4.4, "volume": 92733.0}, {"date": "2024-03-21", "close": 4.61, "volume": 179752.0}, {"date": "2024-03-22", "close": 4.09, "volume": 139494.0}, {"date": "2024-03-25", "close": 4.05, "volume": 175622.0}, {"date": "2024-03-26", "close": 3.38, "volume": 187155.0}, {"date": "2024-03-27", "close": 2.26, "volume": 1172738.0}, {"date": "2024-03-28", "close": 2.25, "volume": 104408.0}, {"date": "2024-04-01", "close": 2.12, "volume": 72396.0}, {"date": "2024-04-02", "close": 2.08, "volume": 42071.0}, {"date": "2024-04-03", "close": 2.07, "volume": 88441.0}, {"date": "2024-04-04", "close": 2.07, "volume": 46845.0}, {"date": "2024-04-05", "close": 2.05, "volume": 19557.0}, {"date": "2024-04-08", "close": 1.965, "volume": 19423.0}, {"date": "2024-04-09", "close": 2.005, "volume": 33948.0}, {"date": "2024-04-10", "close": 1.87, "volume": 45870.0}, {"date": "2024-04-11", "close": 2.0, "volume": 85326.0}, {"date": "2024-04-12", "close": 2.0792, "volume": 48519.0}, {"date": "2024-04-15", "close": 2.01, "volume": 1020893.0}, {"date": "2024-04-16", "close": 2.0394, "volume": 92048.0}, {"date": "2024-04-17", "close": 2.065, "volume": 173377.0}, {"date": "2024-04-18", "close": 2.03, "volume": 72469.0}, {"date": "2024-04-19", "close": 2.03, "volume": 269372.0}, {"date": "2024-04-22", "close": 2.4, "volume": 484873.0}, {"date": "2024-04-23", "close": 2.72, "volume": 170999.0}, {"date": "2024-04-24", "close": 2.37, "volume": 182475.0}, {"date": "2024-04-25", "close": 2.265, "volume": 142860.0}, {"date": "2024-04-26", "close": 1.995, "volume": 122221.0}, {"date": "2024-04-29", "close": 1.9898, "volume": 107188.0}, {"date": "2024-04-30", "close": 1.95, "volume": 83500.0}, {"date": "2024-05-01", "close": 1.8988, "volume": 65497.0}, {"date": "2024-05-02", "close": 1.7219, "volume": 83687.0}, {"date": "2024-05-03", "close": 1.6008, "volume": 61166.0}, {"date": "2024-05-06", "close": 1.49, "volume": 369591.0}, {"date": "2024-05-07", "close": 1.41, "volume": 153689.0}, {"date": "2024-05-08", "close": 1.37, "volume": 229719.0}, {"date": "2024-05-09", "close": 1.33, "volume": 147310.0}, {"date": "2024-05-10", "close": 1.29, "volume": 120424.0}, {"date": "2024-05-13", "close": 1.14, "volume": 200833.0}, {"date": "2024-05-14", "close": 1.3, "volume": 242645.0}, {"date": "2024-05-15", "close": 1.43, "volume": 136676.0}, {"date": "2024-05-16", "close": 1.88, "volume": 487391.0}, {"date": "2024-05-17", "close": 2.25, "volume": 424746.0}, {"date": "2024-05-20", "close": 2.04, "volume": 187443.0}, {"date": "2024-05-21", "close": 1.89, "volume": 61196.0}, {"date": "2024-05-22", "close": 1.81, "volume": 39732.0}, {"date": "2024-05-23", "close": 1.78, "volume": 59337.0}, {"date": "2024-05-24", "close": 1.69, "volume": 30853.0}, {"date": "2024-05-28", "close": 1.58, "volume": 42886.0}, {"date": "2024-05-29", "close": 1.8, "volume": 56374.0}, {"date": "2024-05-30", "close": 1.92, "volume": 46849.0}, {"date": "2024-05-31", "close": 1.75, "volume": 129327.0}, {"date": "2024-06-03", "close": 1.76, "volume": 41681.0}, {"date": "2024-06-04", "close": 1.72, "volume": 49469.0}, {"date": "2024-06-05", "close": 1.55, "volume": 152842.0}, {"date": "2024-06-06", "close": 1.51, "volume": 182991.0}, {"date": "2024-06-07", "close": 1.79, "volume": 180899.0}, {"date": "2024-06-10", "close": 2.48, "volume": 833959.0}, {"date": "2024-06-11", "close": 2.81, "volume": 417016.0}, {"date": "2024-06-12", "close": 2.94, "volume": 263063.0}, {"date": "2024-06-13", "close": 2.66, "volume": 160190.0}, {"date": "2024-06-14", "close": 2.96, "volume": 68603.0}, {"date": "2024-06-17", "close": 2.76, "volume": 164071.0}, {"date": "2024-06-18", "close": 2.54, "volume": 87195.0}, {"date": "2024-06-20", "close": 2.62, "volume": 46628.0}, {"date": "2024-06-21", "close": 2.36, "volume": 67444.0}, {"date": "2024-06-24", "close": 2.42, "volume": 58601.0}, {"date": "2024-06-25", "close": 2.15, "volume": 93827.0}, {"date": "2024-06-26", "close": 2.25, "volume": 80227.0}, {"date": "2024-06-27", "close": 2.44, "volume": 94538.0}, {"date": "2024-06-28", "close": 2.63, "volume": 55513.0}, {"date": "2024-07-01", "close": 2.78, "volume": 69205.0}, {"date": "2024-07-02", "close": 3.02, "volume": 82833.0}, {"date": "2024-07-03", "close": 3.2, "volume": 128182.0}, {"date": "2024-07-05", "close": 3.16, "volume": 88219.0}, {"date": "2024-07-08", "close": 2.45, "volume": 518663.0}, {"date": "2024-07-09", "close": 2.07, "volume": 208581.0}, {"date": "2024-07-10", "close": 2.17, "volume": 104820.0}, {"date": "2024-07-11", "close": 2.22, "volume": 44579.0}, {"date": "2024-07-12", "close": 2.12, "volume": 64834.0}, {"date": "2024-07-15", "close": 2.24, "volume": 66249.0}, {"date": "2024-07-16", "close": 2.33, "volume": 80748.0}, {"date": "2024-07-17", "close": 2.3, "volume": 76479.0}, {"date": "2024-07-18", "close": 2.31, "volume": 37270.0}, {"date": "2024-07-19", "close": 2.22, "volume": 53375.0}, {"date": "2024-07-22", "close": 2.3, "volume": 120172.0}, {"date": "2024-07-23", "close": 2.1, "volume": 133877.0}, {"date": "2024-07-24", "close": 1.9, "volume": 81129.0}, {"date": "2024-07-25", "close": 1.81, "volume": 111697.0}, {"date": "2024-07-26", "close": 1.83, "volume": 75806.0}, {"date": "2024-07-29", "close": 1.79, "volume": 82012.0}, {"date": "2024-07-30", "close": 1.735, "volume": 89552.0}, {"date": "2024-07-31", "close": 1.72, "volume": 80594.0}, {"date": "2024-08-01", "close": 1.7, "volume": 30892.0}, {"date": "2024-08-02", "close": 1.62, "volume": 32552.0}, {"date": "2024-08-05", "close": 1.46, "volume": 220952.0}, {"date": "2024-08-06", "close": 1.38, "volume": 117725.0}, {"date": "2024-08-07", "close": 1.32, "volume": 141101.0}, {"date": "2024-08-08", "close": 1.22, "volume": 111759.0}, {"date": "2024-08-09", "close": 1.28, "volume": 131109.0}, {"date": "2024-08-12", "close": 1.334, "volume": 68181.0}, {"date": "2024-08-13", "close": 1.53, "volume": 66612.0}, {"date": "2024-08-14", "close": 1.86, "volume": 366232.0}, {"date": "2024-08-15", "close": 1.91, "volume": 104643.0}, {"date": "2024-08-16", "close": 2.03, "volume": 60387.0}, {"date": "2024-08-19", "close": 2.02, "volume": 65413.0}, {"date": "2024-08-20", "close": 1.83, "volume": 104182.0}, {"date": "2024-08-21", "close": 1.76, "volume": 50975.0}, {"date": "2024-08-22", "close": 1.894, "volume": 191256.0}, {"date": "2024-08-23", "close": 1.82, "volume": 167913.0}, {"date": "2024-08-26", "close": 1.67, "volume": 48795.0}, {"date": "2024-08-27", "close": 1.62, "volume": 33664.0}, {"date": "2024-08-28", "close": 1.57, "volume": 37827.0}, {"date": "2024-08-29", "close": 1.64, "volume": 133459.0}, {"date": "2024-08-30", "close": 1.73, "volume": 63788.0}, {"date": "2024-09-03", "close": 1.71, "volume": 70269.0}, {"date": "2024-09-04", "close": 1.71, "volume": 44554.0}, {"date": "2024-09-05", "close": 1.72, "volume": 43201.0}, {"date": "2024-09-06", "close": 1.7, "volume": 61481.0}, {"date": "2024-09-09", "close": 1.585, "volume": 75470.0}, {"date": "2024-09-10", "close": 1.5, "volume": 111393.0}, {"date": "2024-09-11", "close": 1.57, "volume": 39190.0}, {"date": "2024-09-12", "close": 1.694, "volume": 37581.0}, {"date": "2024-09-13", "close": 1.7, "volume": 51173.0}, {"date": "2024-09-16", "close": 1.75, "volume": 37573.0}, {"date": "2024-09-17", "close": 1.82, "volume": 75475.0}, {"date": "2024-09-18", "close": 1.85, "volume": 35795.0}, {"date": "2024-09-19", "close": 1.84, "volume": 41952.0}, {"date": "2024-09-20", "close": 1.85, "volume": 26313.0}, {"date": "2024-09-23", "close": 1.76, "volume": 24433.0}, {"date": "2024-09-24", "close": 1.73, "volume": 161158.0}, {"date": "2024-09-25", "close": 1.8, "volume": 30234.0}, {"date": "2024-09-26", "close": 2.07, "volume": 102606.0}, {"date": "2024-09-27", "close": 1.97, "volume": 118225.0}, {"date": "2024-09-30", "close": 2.03, "volume": 263685.0}, {"date": "2024-10-01", "close": 1.95, "volume": 51454.0}, {"date": "2024-10-02", "close": 1.99, "volume": 88298.0}, {"date": "2024-10-03", "close": 1.75, "volume": 453084.0}, {"date": "2024-10-04", "close": 1.83, "volume": 315858.0}, {"date": "2024-10-07", "close": 2.57, "volume": 6251671.0}, {"date": "2024-10-08", "close": 2.42, "volume": 958469.0}, {"date": "2024-10-09", "close": 2.1, "volume": 609657.0}, {"date": "2024-10-10", "close": 1.95, "volume": 440458.0}, {"date": "2024-10-11", "close": 2.06, "volume": 262234.0}, {"date": "2024-10-14", "close": 2.0, "volume": 317237.0}, {"date": "2024-10-15", "close": 1.86, "volume": 306240.0}, {"date": "2024-10-16", "close": 2.12, "volume": 393780.0}, {"date": "2024-10-17", "close": 2.02, "volume": 141459.0}, {"date": "2024-10-18", "close": 2.04, "volume": 97997.0}, {"date": "2024-10-21", "close": 1.9, "volume": 256515.0}, {"date": "2024-10-22", "close": 1.86, "volume": 111692.0}, {"date": "2024-10-23", "close": 1.8, "volume": 208931.0}, {"date": "2024-10-24", "close": 1.83, "volume": 176225.0}, {"date": "2024-10-25", "close": 1.765, "volume": 145740.0}, {"date": "2024-10-28", "close": 1.77, "volume": 89581.0}, {"date": "2024-10-29", "close": 1.83, "volume": 75664.0}, {"date": "2024-10-30", "close": 1.755, "volume": 27672.0}, {"date": "2024-10-31", "close": 1.7, "volume": 215982.0}, {"date": "2024-11-01", "close": 1.59, "volume": 369487.0}, {"date": "2024-11-04", "close": 1.59, "volume": 145027.0}, {"date": "2024-11-05", "close": 1.6, "volume": 138871.0}, {"date": "2024-11-06", "close": 1.67, "volume": 88734.0}, {"date": "2024-11-07", "close": 1.54, "volume": 99190.0}, {"date": "2024-11-08", "close": 1.59, "volume": 145201.0}, {"date": "2024-11-11", "close": 1.635, "volume": 141687.0}, {"date": "2024-11-12", "close": 1.5, "volume": 186138.0}, {"date": "2024-11-13", "close": 1.55, "volume": 438170.0}, {"date": "2024-11-14", "close": 1.65, "volume": 246035.0}, {"date": "2024-11-15", "close": 1.66, "volume": 362152.0}, {"date": "2024-11-18", "close": 1.73, "volume": 325650.0}, {"date": "2024-11-19", "close": 1.708, "volume": 146800.0}, {"date": "2024-11-20", "close": 1.67, "volume": 49062.0}, {"date": "2024-11-21", "close": 1.795, "volume": 530247.0}, {"date": "2024-11-22", "close": 1.775, "volume": 546996.0}, {"date": "2024-11-25", "close": 1.71, "volume": 683315.0}, {"date": "2024-11-26", "close": 1.8, "volume": 128147.0}, {"date": "2024-11-27", "close": 1.71, "volume": 430538.0}, {"date": "2024-11-29", "close": 1.7, "volume": 109359.0}, {"date": "2024-12-02", "close": 1.72, "volume": 188696.0}, {"date": "2024-12-03", "close": 1.71, "volume": 120630.0}, {"date": "2024-12-04", "close": 1.63, "volume": 262847.0}, {"date": "2024-12-05", "close": 1.66, "volume": 36567.0}, {"date": "2024-12-06", "close": 1.655, "volume": 129760.0}, {"date": "2024-12-09", "close": 1.72, "volume": 263751.0}, {"date": "2024-12-10", "close": 1.67, "volume": 321139.0}, {"date": "2024-12-11", "close": 1.69, "volume": 243757.0}, {"date": "2024-12-12", "close": 1.7, "volume": 497468.0}, {"date": "2024-12-13", "close": 1.66, "volume": 231713.0}, {"date": "2024-12-16", "close": 1.68, "volume": 144962.0}, {"date": "2024-12-17", "close": 1.87, "volume": 505945.0}, {"date": "2024-12-18", "close": 1.68, "volume": 235776.0}, {"date": "2024-12-19", "close": 1.65, "volume": 184393.0}, {"date": "2024-12-20", "close": 1.62, "volume": 115582.0}, {"date": "2024-12-23", "close": 1.55, "volume": 160139.0}, {"date": "2024-12-24", "close": 1.625, "volume": 382363.0}, {"date": "2024-12-26", "close": 1.65, "volume": 176216.0}, {"date": "2024-12-27", "close": 1.64, "volume": 194322.0}, {"date": "2024-12-30", "close": 1.63, "volume": 220411.0}, {"date": "2024-12-31", "close": 1.77, "volume": 1882954.0}, {"date": "2025-01-02", "close": 1.78, "volume": 451400.0}, {"date": "2025-01-03", "close": 1.67, "volume": 497797.0}, {"date": "2025-01-06", "close": 1.665, "volume": 699398.0}, {"date": "2025-01-07", "close": 1.64, "volume": 141302.0}, {"date": "2025-01-08", "close": 1.535, "volume": 262071.0}, {"date": "2025-01-10", "close": 1.695, "volume": 1060900.0}, {"date": "2025-01-13", "close": 1.73, "volume": 176519.0}, {"date": "2025-01-14", "close": 1.805, "volume": 218586.0}, {"date": "2025-01-15", "close": 1.975, "volume": 367950.0}, {"date": "2025-01-16", "close": 1.63, "volume": 687898.0}, {"date": "2025-01-17", "close": 1.66, "volume": 106369.0}, {"date": "2025-01-21", "close": 1.61, "volume": 68318.0}, {"date": "2025-01-22", "close": 1.595, "volume": 149583.0}, {"date": "2025-01-23", "close": 1.66, "volume": 878349.0}, {"date": "2025-01-24", "close": 1.58, "volume": 296933.0}, {"date": "2025-01-27", "close": 1.57, "volume": 117046.0}, {"date": "2025-01-28", "close": 1.59, "volume": 70897.0}, {"date": "2025-01-29", "close": 1.58, "volume": 1727887.0}, {"date": "2025-01-30", "close": 1.57, "volume": 762293.0}, {"date": "2025-01-31", "close": 1.44, "volume": 374866.0}, {"date": "2025-02-03", "close": 1.465, "volume": 62592.0}, {"date": "2025-02-04", "close": 1.4, "volume": 239094.0}, {"date": "2025-02-05", "close": 1.48, "volume": 130403.0}, {"date": "2025-02-06", "close": 1.5, "volume": 64462.0}, {"date": "2025-02-07", "close": 1.6, "volume": 161170.0}, {"date": "2025-02-10", "close": 1.57, "volume": 75534.0}, {"date": "2025-02-11", "close": 1.442, "volume": 85452.0}, {"date": "2025-02-12", "close": 1.49, "volume": 374107.0}, {"date": "2025-02-13", "close": 1.49, "volume": 80296.0}, {"date": "2025-02-14", "close": 1.55, "volume": 76016.0}, {"date": "2025-02-18", "close": 1.57, "volume": 42384.0}, {"date": "2025-02-19", "close": 1.59, "volume": 81628.0}, {"date": "2025-02-20", "close": 1.57, "volume": 49498.0}, {"date": "2025-02-21", "close": 1.515, "volume": 147198.0}, {"date": "2025-02-24", "close": 1.48, "volume": 131350.0}, {"date": "2025-02-25", "close": 1.51, "volume": 314384.0}, {"date": "2025-02-26", "close": 1.5, "volume": 32476.0}, {"date": "2025-02-27", "close": 1.48, "volume": 314178.0}, {"date": "2025-02-28", "close": 1.44, "volume": 109151.0}, {"date": "2025-03-03", "close": 1.375, "volume": 67039.0}, {"date": "2025-03-04", "close": 1.41, "volume": 103787.0}, {"date": "2025-03-05", "close": 1.44, "volume": 49774.0}, {"date": "2025-03-06", "close": 1.43, "volume": 22591.0}, {"date": "2025-03-07", "close": 1.46, "volume": 41764.0}, {"date": "2025-03-10", "close": 1.4, "volume": 41396.0}, {"date": "2025-03-11", "close": 1.39, "volume": 30662.0}, {"date": "2025-03-12", "close": 1.36, "volume": 111839.0}, {"date": "2025-03-13", "close": 1.29, "volume": 148039.0}, {"date": "2025-03-14", "close": 1.35, "volume": 59523.0}, {"date": "2025-03-17", "close": 1.36, "volume": 52513.0}, {"date": "2025-03-18", "close": 1.35, "volume": 29944.0}, {"date": "2025-03-19", "close": 1.361, "volume": 124409.0}, {"date": "2025-03-20", "close": 1.37, "volume": 42390.0}, {"date": "2025-03-21", "close": 1.5, "volume": 265100.0}, {"date": "2025-03-24", "close": 1.45, "volume": 19878.0}, {"date": "2025-03-25", "close": 1.47, "volume": 31115.0}, {"date": "2025-03-26", "close": 1.442, "volume": 18095.0}, {"date": "2025-03-27", "close": 1.48, "volume": 527678.0}, {"date": "2025-03-28", "close": 1.46, "volume": 63958.0}, {"date": "2025-03-31", "close": 1.45, "volume": 29777.0}, {"date": "2025-04-01", "close": 1.47, "volume": 15916.0}, {"date": "2025-04-02", "close": 1.45, "volume": 45171.0}, {"date": "2025-04-03", "close": 1.395, "volume": 37981.0}, {"date": "2025-04-04", "close": 1.3, "volume": 85912.0}, {"date": "2025-04-07", "close": 1.29, "volume": 34702.0}, {"date": "2025-04-08", "close": 1.24, "volume": 62845.0}, {"date": "2025-04-09", "close": 1.24, "volume": 68894.0}, {"date": "2025-04-10", "close": 1.305, "volume": 445754.0}, {"date": "2025-04-11", "close": 1.28, "volume": 58530.0}, {"date": "2025-04-14", "close": 1.24, "volume": 179951.0}, {"date": "2025-04-15", "close": 1.26, "volume": 109349.0}, {"date": "2025-04-16", "close": 1.2, "volume": 119425.0}, {"date": "2025-04-17", "close": 1.2055, "volume": 171335.0}, {"date": "2025-04-21", "close": 1.255, "volume": 501744.0}, {"date": "2025-04-22", "close": 1.21, "volume": 308715.0}, {"date": "2025-04-23", "close": 1.06, "volume": 380852.0}, {"date": "2025-04-24", "close": 0.9019, "volume": 777015.0}, {"date": "2025-04-25", "close": 0.825, "volume": 314436.0}, {"date": "2025-04-28", "close": 0.8667, "volume": 1045705.0}, {"date": "2025-04-29", "close": 1.01, "volume": 277676.0}, {"date": "2025-04-30", "close": 0.9799, "volume": 152441.0}, {"date": "2025-05-01", "close": 0.995, "volume": 42875.0}, {"date": "2025-05-02", "close": 0.99, "volume": 34639.0}, {"date": "2025-05-05", "close": 0.9099, "volume": 63910.0}, {"date": "2025-05-06", "close": 0.9394, "volume": 34274.0}, {"date": "2025-05-07", "close": 0.9378, "volume": 6264.0}, {"date": "2025-05-08", "close": 0.922, "volume": 50130.0}, {"date": "2025-05-09", "close": 0.9836, "volume": 10968.0}, {"date": "2025-05-12", "close": 1.0, "volume": 30114.0}, {"date": "2025-05-13", "close": 1.0399, "volume": 65927.0}, {"date": "2025-05-14", "close": 0.9975, "volume": 102940.0}, {"date": "2025-05-15", "close": 0.97, "volume": 39733.0}, {"date": "2025-05-16", "close": 0.9902, "volume": 61466.0}, {"date": "2025-05-19", "close": 1.04, "volume": 53245.0}, {"date": "2025-05-20", "close": 1.0308, "volume": 32750.0}, {"date": "2025-05-21", "close": 0.9998, "volume": 60457.0}, {"date": "2025-05-22", "close": 0.98, "volume": 10610.0}, {"date": "2025-05-23", "close": 0.978, "volume": 6465.0}, {"date": "2025-05-27", "close": 0.9784, "volume": 23576.0}, {"date": "2025-05-28", "close": 1.08, "volume": 99322.0}, {"date": "2025-05-29", "close": 1.0, "volume": 80401.0}, {"date": "2025-05-30", "close": 0.9555, "volume": 14889.0}, {"date": "2025-06-02", "close": 0.9816, "volume": 34909.0}, {"date": "2025-06-03", "close": 0.979, "volume": 5591.0}, {"date": "2025-06-04", "close": 0.9747, "volume": 16538.0}, {"date": "2025-06-05", "close": 0.9889, "volume": 1752.0}, {"date": "2025-06-06", "close": 1.0, "volume": 7371.0}, {"date": "2025-06-09", "close": 0.9999, "volume": 77122.0}, {"date": "2025-06-10", "close": 0.95, "volume": 50789.0}, {"date": "2025-06-11", "close": 0.95, "volume": 50194.0}, {"date": "2025-06-12", "close": 0.9475, "volume": 62438.0}, {"date": "2025-06-13", "close": 0.968, "volume": 36293.0}, {"date": "2025-06-16", "close": 0.9538, "volume": 90546.0}, {"date": "2025-06-17", "close": 0.9027, "volume": 50190.0}, {"date": "2025-06-18", "close": 0.9201, "volume": 15119.0}, {"date": "2025-06-20", "close": 0.8999, "volume": 74102.0}, {"date": "2025-06-23", "close": 0.91, "volume": 25439.0}, {"date": "2025-06-24", "close": 0.92, "volume": 42429.0}, {"date": "2025-06-25", "close": 0.9, "volume": 22032.0}, {"date": "2025-06-26", "close": 0.92, "volume": 32508.0}, {"date": "2025-06-27", "close": 0.99, "volume": 175304.0}, {"date": "2025-06-30", "close": 0.9498, "volume": 112971.0}, {"date": "2025-07-01", "close": 0.94, "volume": 31285.0}, {"date": "2025-07-02", "close": 0.96, "volume": 22948.0}, {"date": "2025-07-03", "close": 0.9125, "volume": 25384.0}, {"date": "2025-07-07", "close": 0.92, "volume": 33074.0}, {"date": "2025-07-08", "close": 0.93, "volume": 8780.0}, {"date": "2025-07-09", "close": 0.99, "volume": 64651.0}, {"date": "2025-07-10", "close": 0.992, "volume": 28229.0}, {"date": "2025-07-11", "close": 0.93, "volume": 34507.0}, {"date": "2025-07-14", "close": 0.932, "volume": 28338.0}, {"date": "2025-07-15", "close": 0.9596, "volume": 108255.0}, {"date": "2025-07-16", "close": 0.9472, "volume": 177801.0}, {"date": "2025-07-17", "close": 0.9525, "volume": 57711.0}, {"date": "2025-07-18", "close": 0.95, "volume": 68221.0}, {"date": "2025-07-21", "close": 0.895, "volume": 30874.0}, {"date": "2025-07-22", "close": 0.9, "volume": 220008.0}, {"date": "2025-07-23", "close": 0.92, "volume": 20334.0}, {"date": "2025-07-24", "close": 0.91, "volume": 26614.0}, {"date": "2025-07-25", "close": 0.8975, "volume": 144576.0}, {"date": "2025-07-28", "close": 0.92, "volume": 22195.0}, {"date": "2025-07-29", "close": 0.8601, "volume": 40181.0}, {"date": "2025-07-30", "close": 0.87, "volume": 273567.0}, {"date": "2025-07-31", "close": 0.8905, "volume": 20126.0}, {"date": "2025-08-01", "close": 0.856, "volume": 31188.0}, {"date": "2025-08-04", "close": 0.84, "volume": 117784.0}, {"date": "2025-08-05", "close": 0.7951, "volume": 31198.0}, {"date": "2025-08-06", "close": 0.854, "volume": 218814.0}, {"date": "2025-08-07", "close": 0.88, "volume": 166159.0}, {"date": "2025-08-08", "close": 0.83, "volume": 143295.0}, {"date": "2025-08-11", "close": 0.8165, "volume": 102772.0}, {"date": "2025-08-12", "close": 0.84, "volume": 16223.0}, {"date": "2025-08-13", "close": 0.86, "volume": 12656.0}, {"date": "2025-08-14", "close": 0.89, "volume": 12551.0}, {"date": "2025-08-15", "close": 0.8899, "volume": 2024.0}, {"date": "2025-08-18", "close": 0.8642, "volume": 13357.0}, {"date": "2025-08-19", "close": 0.88, "volume": 11539.0}, {"date": "2025-08-20", "close": 0.865, "volume": 21936.0}, {"date": "2025-08-21", "close": 0.86, "volume": 23002.0}, {"date": "2025-08-22", "close": 0.8699, "volume": 18618.0}, {"date": "2025-08-25", "close": 0.941, "volume": 2031963.0}, {"date": "2025-08-26", "close": 0.8644, "volume": 324848.0}, {"date": "2025-08-27", "close": 1.03, "volume": 326112.0}, {"date": "2025-08-28", "close": 1.15, "volume": 274521.0}, {"date": "2025-08-29", "close": 1.14, "volume": 114677.0}, {"date": "2025-09-02", "close": 1.2502, "volume": 162427.0}, {"date": "2025-09-03", "close": 1.18, "volume": 95333.0}, {"date": "2025-09-04", "close": 1.14, "volume": 80051.0}, {"date": "2025-09-05", "close": 1.115, "volume": 136313.0}, {"date": "2025-09-08", "close": 1.11, "volume": 234154.0}, {"date": "2025-09-09", "close": 1.1994, "volume": 166448.0}, {"date": "2025-09-10", "close": 1.115, "volume": 520161.0}, {"date": "2025-09-11", "close": 1.17, "volume": 125243.0}, {"date": "2025-09-12", "close": 1.2, "volume": 82532.0}, {"date": "2025-09-15", "close": 1.18, "volume": 60624.0}, {"date": "2025-09-16", "close": 1.33, "volume": 284732.0}, {"date": "2025-09-17", "close": 1.31, "volume": 267286.0}, {"date": "2025-09-18", "close": 1.26, "volume": 125821.0}, {"date": "2025-09-19", "close": 1.27, "volume": 46253.0}, {"date": "2025-09-22", "close": 1.31, "volume": 64600.0}, {"date": "2025-09-23", "close": 1.28, "volume": 53148.0}, {"date": "2025-09-24", "close": 1.305, "volume": 61292.0}, {"date": "2025-09-25", "close": 1.26, "volume": 33668.0}, {"date": "2025-09-26", "close": 1.26, "volume": 22014.0}, {"date": "2025-09-29", "close": 1.23, "volume": 35546.0}, {"date": "2025-09-30", "close": 1.25, "volume": 51666.0}, {"date": "2025-10-01", "close": 1.29, "volume": 26777.0}, {"date": "2025-10-02", "close": 1.22, "volume": 44132.0}, {"date": "2025-10-03", "close": 1.3, "volume": 44499.0}, {"date": "2025-10-06", "close": 1.3, "volume": 156282.0}, {"date": "2025-10-07", "close": 1.39, "volume": 2787992.0}, {"date": "2025-10-08", "close": 1.49, "volume": 530277.0}, {"date": "2025-10-09", "close": 1.65, "volume": 394207.0}, {"date": "2025-10-10", "close": 1.57, "volume": 296072.0}, {"date": "2025-10-13", "close": 1.62, "volume": 73039.0}, {"date": "2025-10-14", "close": 1.7, "volume": 155165.0}, {"date": "2025-10-15", "close": 1.77, "volume": 290209.0}, {"date": "2025-10-16", "close": 1.77, "volume": 156699.0}, {"date": "2025-10-17", "close": 1.66, "volume": 115329.0}, {"date": "2025-10-20", "close": 1.72, "volume": 25506.0}, {"date": "2025-10-21", "close": 1.7, "volume": 173934.0}, {"date": "2025-10-22", "close": 1.9, "volume": 252074.0}, {"date": "2025-10-23", "close": 2.27, "volume": 516815.0}, {"date": "2025-10-24", "close": 2.19, "volume": 281086.0}, {"date": "2025-10-27", "close": 2.36, "volume": 403749.0}, {"date": "2025-10-28", "close": 3.04, "volume": 1146099.0}, {"date": "2025-10-29", "close": 3.53, "volume": 1498523.0}, {"date": "2025-10-30", "close": 2.59, "volume": 2368837.0}, {"date": "2025-10-31", "close": 2.49, "volume": 305472.0}, {"date": "2025-11-03", "close": 2.17, "volume": 255415.0}, {"date": "2025-11-04", "close": 2.26, "volume": 438539.0}, {"date": "2025-11-05", "close": 2.66, "volume": 187821.0}, {"date": "2025-11-06", "close": 2.37, "volume": 359068.0}, {"date": "2025-11-07", "close": 2.47, "volume": 70992.0}, {"date": "2025-11-10", "close": 2.56, "volume": 285691.0}, {"date": "2025-11-11", "close": 2.43, "volume": 127558.0}, {"date": "2025-11-12", "close": 2.69, "volume": 406845.0}, {"date": "2025-11-13", "close": 2.52, "volume": 218469.0}, {"date": "2025-11-14", "close": 2.59, "volume": 88612.0}, {"date": "2025-11-17", "close": 2.42, "volume": 190321.0}, {"date": "2025-11-18", "close": 2.35, "volume": 112497.0}, {"date": "2025-11-19", "close": 2.27, "volume": 139001.0}, {"date": "2025-11-20", "close": 2.06, "volume": 131208.0}, {"date": "2025-11-21", "close": 2.04, "volume": 75406.0}, {"date": "2025-11-24", "close": 2.07, "volume": 74117.0}, {"date": "2025-11-25", "close": 2.01, "volume": 148482.0}, {"date": "2025-11-26", "close": 2.06, "volume": 153476.0}, {"date": "2025-11-28", "close": 2.0187, "volume": 34317.0}, {"date": "2025-12-01", "close": 1.91, "volume": 98887.0}, {"date": "2025-12-02", "close": 1.91, "volume": 78711.0}, {"date": "2025-12-03", "close": 1.91, "volume": 35501.0}, {"date": "2025-12-04", "close": 1.86, "volume": 29997.0}, {"date": "2025-12-05", "close": 1.82, "volume": 168756.0}, {"date": "2025-12-08", "close": 1.9, "volume": 48565.0}, {"date": "2025-12-09", "close": 1.965, "volume": 43384.0}, {"date": "2025-12-10", "close": 1.87, "volume": 32417.0}, {"date": "2025-12-11", "close": 1.76, "volume": 60951.0}, {"date": "2025-12-12", "close": 1.76, "volume": 70198.0}, {"date": "2025-12-15", "close": 1.65, "volume": 49016.0}, {"date": "2025-12-16", "close": 1.56, "volume": 167455.0}, {"date": "2025-12-17", "close": 1.48, "volume": 53829.0}, {"date": "2025-12-18", "close": 1.485, "volume": 316073.0}, {"date": "2025-12-19", "close": 1.54, "volume": 83136.0}, {"date": "2025-12-22", "close": 1.51, "volume": 23685.0}, {"date": "2025-12-23", "close": 1.42, "volume": 92544.0}, {"date": "2025-12-24", "close": 1.42, "volume": 13597.0}, {"date": "2025-12-26", "close": 1.49, "volume": 74149.0}, {"date": "2025-12-29", "close": 1.44, "volume": 63891.0}, {"date": "2025-12-30", "close": 1.39, "volume": 55655.0}, {"date": "2025-12-31", "close": 1.34, "volume": 62379.0}, {"date": "2026-01-02", "close": 1.49, "volume": 52475.0}, {"date": "2026-01-05", "close": 1.53, "volume": 30099.0}, {"date": "2026-01-06", "close": 1.53, "volume": 74429.0}, {"date": "2026-01-07", "close": 1.57, "volume": 56926.0}, {"date": "2026-01-08", "close": 1.7, "volume": 41998.0}, {"date": "2026-01-09", "close": 1.9, "volume": 83065.0}, {"date": "2026-01-12", "close": 1.88, "volume": 50550.0}, {"date": "2026-01-13", "close": 1.75, "volume": 29116.0}, {"date": "2026-01-14", "close": 1.75, "volume": 8394.0}, {"date": "2026-01-15", "close": 1.78, "volume": 14852.0}, {"date": "2026-01-16", "close": 1.78, "volume": 54853.0}, {"date": "2026-01-20", "close": 1.8472, "volume": 90661.0}, {"date": "2026-01-21", "close": 1.79, "volume": 72070.0}, {"date": "2026-01-22", "close": 1.71, "volume": 40799.0}, {"date": "2026-01-23", "close": 1.69, "volume": 29516.0}, {"date": "2026-01-26", "close": 1.68, "volume": 50092.0}, {"date": "2026-01-27", "close": 1.72, "volume": 25422.0}, {"date": "2026-01-28", "close": 1.84, "volume": 34447.0}, {"date": "2026-01-29", "close": 1.77, "volume": 70844.0}, {"date": "2026-01-30", "close": 1.62, "volume": 66806.0}, {"date": "2026-02-02", "close": 1.69, "volume": 42676.0}, {"date": "2026-02-03", "close": 1.55, "volume": 22759.0}, {"date": "2026-02-04", "close": 1.47, "volume": 50078.0}, {"date": "2026-02-05", "close": 1.46, "volume": 67356.0}, {"date": "2026-02-06", "close": 1.61, "volume": 24949.0}, {"date": "2026-02-09", "close": 1.7, "volume": 47414.0}, {"date": "2026-02-10", "close": 1.73, "volume": 11755.0}, {"date": "2026-02-11", "close": 1.71, "volume": 5038.0}, {"date": "2026-02-12", "close": 1.71, "volume": 69266.0}, {"date": "2026-02-13", "close": 1.69, "volume": 25983.0}, {"date": "2026-02-17", "close": 1.93, "volume": 121722.0}, {"date": "2026-02-18", "close": 1.89, "volume": 87065.0}, {"date": "2026-02-19", "close": 1.81, "volume": 46206.0}, {"date": "2026-02-20", "close": 1.85, "volume": 9105.0}, {"date": "2026-02-23", "close": 1.85, "volume": 9627.0}, {"date": "2026-02-24", "close": 1.86, "volume": 48295.0}, {"date": "2026-02-25", "close": 1.78, "volume": 71219.0}, {"date": "2026-02-26", "close": 1.77, "volume": 38966.0}, {"date": "2026-02-27", "close": 1.64, "volume": 32226.0}, {"date": "2026-03-02", "close": 1.64, "volume": 110101.0}, {"date": "2026-03-03", "close": 1.5, "volume": 168934.0}, {"date": "2026-03-04", "close": 1.46, "volume": 27760.0}, {"date": "2026-03-05", "close": 1.42, "volume": 49026.0}, {"date": "2026-03-06", "close": 1.39, "volume": 22639.0}, {"date": "2026-03-09", "close": 1.44, "volume": 11612.0}, {"date": "2026-03-10", "close": 1.45, "volume": 60154.0}, {"date": "2026-03-11", "close": 1.45, "volume": 4428.0}, {"date": "2026-03-12", "close": 1.43, "volume": 13181.0}, {"date": "2026-03-13", "close": 1.42, "volume": 19378.0}, {"date": "2026-03-16", "close": 1.39, "volume": 36335.0}, {"date": "2026-03-17", "close": 1.39, "volume": 18168.0}, {"date": "2026-03-18", "close": 1.39, "volume": 34260.0}, {"date": "2026-03-19", "close": 1.39, "volume": 21737.0}, {"date": "2026-03-20", "close": 1.34, "volume": 12709.0}, {"date": "2026-03-23", "close": 1.37, "volume": 11449.0}, {"date": "2026-03-24", "close": 1.33, "volume": 53637.0}, {"date": "2026-03-25", "close": 1.39, "volume": 12927.0}, {"date": "2026-03-26", "close": 1.31, "volume": 34650.0}, {"date": "2026-03-27", "close": 1.3, "volume": 16633.0}, {"date": "2026-03-30", "close": 1.19, "volume": 105333.0}, {"date": "2026-03-31", "close": 1.285, "volume": 16675.0}, {"date": "2026-04-01", "close": 1.28, "volume": 9993.0}, {"date": "2026-04-02", "close": 1.39, "volume": 23719.0}, {"date": "2026-04-06", "close": 1.35, "volume": 15899.0}, {"date": "2026-04-07", "close": 1.47, "volume": 47636.0}, {"date": "2026-04-08", "close": 1.38, "volume": 31306.0}, {"date": "2026-04-09", "close": 1.32, "volume": 34966.0}, {"date": "2026-04-10", "close": 1.37, "volume": 71039.0}, {"date": "2026-04-13", "close": 1.37, "volume": 24433.0}, {"date": "2026-04-14", "close": 1.525, "volume": 108584.0}, {"date": "2026-04-15", "close": 1.53, "volume": 92793.0}, {"date": "2026-04-16", "close": 1.59, "volume": 166991.0}, {"date": "2026-04-17", "close": 1.83, "volume": 224855.0}, {"date": "2026-04-20", "close": 1.9, "volume": 74521.0}, {"date": "2026-04-21", "close": 1.89, "volume": 7190.0}, {"date": "2026-04-22", "close": 1.87, "volume": 56363.0}, {"date": "2026-04-23", "close": 1.8764, "volume": 27053.0}, {"date": "2026-04-24", "close": 1.93, "volume": 83503.0}, {"date": "2026-04-27", "close": 1.87, "volume": 235024.0}, {"date": "2026-04-28", "close": 1.89, "volume": 29804.0}, {"date": "2026-04-29", "close": 1.92, "volume": 21024.0}, {"date": "2026-04-30", "close": 1.88, "volume": 55265.0}, {"date": "2026-05-01", "close": 1.85, "volume": 68604.0}, {"date": "2026-05-04", "close": 1.81, "volume": 17708.0}, {"date": "2026-05-05", "close": 1.83, "volume": 146135.0}, {"date": "2026-05-06", "close": 1.82, "volume": 92615.0}, {"date": "2026-05-07", "close": 1.79, "volume": 25325.0}, {"date": "2026-05-08", "close": 1.78, "volume": 57109.0}, {"date": "2026-05-11", "close": 1.72, "volume": 85647.0}, {"date": "2026-05-12", "close": 1.71, "volume": 45053.0}, {"date": "2026-05-13", "close": 1.67, "volume": 91469.0}, {"date": "2026-05-14", "close": 1.53, "volume": 140708.0}, {"date": "2026-05-15", "close": 1.5, "volume": 61484.0}, {"date": "2026-05-18", "close": 1.59, "volume": 166451.0}, {"date": "2026-05-19", "close": 1.6, "volume": 77499.0}, {"date": "2026-05-20", "close": 1.6, "volume": 171206.0}, {"date": "2026-05-21", "close": 1.5, "volume": 225367.0}, {"date": "2026-05-22", "close": 1.6, "volume": 183904.0}, {"date": "2026-05-26", "close": 1.55, "volume": 335856.0}, {"date": "2026-05-27", "close": 1.47, "volume": 298299.0}, {"date": "2026-05-28", "close": 1.4, "volume": 124771.0}, {"date": "2026-05-29", "close": 1.39, "volume": 89807.0}, {"date": "2026-06-01", "close": 1.34, "volume": 160416.0}, {"date": "2026-06-02", "close": 1.38, "volume": 91058.0}, {"date": "2026-06-03", "close": 1.43, "volume": 179326.0}, {"date": "2026-06-04", "close": 1.37, "volume": 102013.0}, {"date": "2026-06-05", "close": 1.32, "volume": 41497.0}, {"date": "2026-06-08", "close": 1.53, "volume": 138481.0}, {"date": "2026-06-09", "close": 1.46, "volume": 60903.0}, {"date": "2026-06-10", "close": 1.42, "volume": 35865.0}, {"date": "2026-06-11", "close": 1.42, "volume": 70471.0}, {"date": "2026-06-12", "close": 1.47, "volume": 59885.0}, {"date": "2026-06-15", "close": 1.37, "volume": 139922.0}, {"date": "2026-06-16", "close": 1.39, "volume": 402475.0}, {"date": "2026-06-17", "close": 1.41, "volume": 155397.0}, {"date": "2026-06-18", "close": 1.34, "volume": 108384.0}, {"date": "2026-06-22", "close": 1.33, "volume": 40359.0}, {"date": "2026-06-23", "close": 1.22, "volume": 200003.0}, {"date": "2026-06-24", "close": 1.17, "volume": 334676.0}, {"date": "2026-06-25", "close": 1.15, "volume": 148895.0}, {"date": "2026-06-26", "close": 1.07, "volume": 522597.0}, {"date": "2026-06-29", "close": 1.1485, "volume": 105287.0}, {"date": "2026-06-30", "close": 1.21, "volume": 525835.0}, {"date": "2026-07-01", "close": 1.17, "volume": 18234.0}, {"date": "2026-07-02", "close": 1.21, "volume": 139105.0}, {"date": "2026-07-06", "close": 1.25, "volume": 18377.0}, {"date": "2026-07-07", "close": 1.26, "volume": 64126.0}, {"date": "2026-07-08", "close": 1.29, "volume": 29648.0}, {"date": "2026-07-09", "close": 1.29, "volume": 38803.0}, {"date": "2026-07-10", "close": 1.34, "volume": 54577.0}, {"date": "2026-07-13", "close": 1.27, "volume": 84642.0}, {"date": "2026-07-14", "close": 1.37, "volume": 138531.0}, {"date": "2026-07-15", "close": 1.26, "volume": 147577.0}, {"date": "2026-07-16", "close": 1.21, "volume": 207944.0}, {"date": "2026-07-17", "close": 1.35, "volume": 235812.0}, {"date": "2026-07-20", "close": 1.32, "volume": 236828.0}, {"date": "2026-07-21", "close": 1.36, "volume": 185576.0}, {"date": "2026-07-22", "close": 1.47, "volume": 183230.0}, {"date": "2026-07-23", "close": 1.31, "volume": 53389.0}, {"date": "2026-07-24", "close": 1.27, "volume": 49393.0}, {"date": "2026-07-27", "close": 1.3, "volume": 51893.0}, {"date": "2026-07-28", "close": 1.3, "volume": 49790.0}, {"date": "2026-07-29", "close": 1.17, "volume": 96158.0}, {"date": "2026-07-30", "close": 1.19, "volume": 102318.0}, {"date": "2026-07-31", "close": 1.17, "volume": 670407.0}, {"date": "2026-08-03", "close": 1.005, "volume": 384384.0}, {"date": "2026-08-04", "close": 0.95, "volume": 213058.0}, {"date": "2026-08-05", "close": 0.9408, "volume": 125215.0}, {"date": "2026-08-06", "close": 1.08, "volume": 158507.0}, {"date": "2026-08-07", "close": 1.06, "volume": 65925.0}, {"date": "2026-08-10", "close": 1.0, "volume": 84439.0}, {"date": "2026-08-11", "close": 1.09, "volume": 51189.0}, {"date": "2026-08-12", "close": 1.19, "volume": 150919.0}, {"date": "2026-08-13", "close": 1.24, "volume": 58296.0}, {"date": "2026-08-14", "close": 1.26, "volume": 20348.0}, {"date": "2026-08-17", "close": 1.27, "volume": 74772.0}, {"date": "2026-08-18", "close": 1.26, "volume": 47791.0}, {"date": "2026-08-19", "close": 1.25, "volume": 50784.0}, {"date": "2026-08-20", "close": 1.26, "volume": 38708.0}, {"date": "2026-08-21", "close": 1.25, "volume": 46622.0}, {"date": "2026-08-24", "close": 1.25, "volume": 44877.0}, {"date": "2026-08-25", "close": 1.2, "volume": 16347.0}, {"date": "2026-08-26", "close": 1.19, "volume": 21661.0}, {"date": "2026-08-27", "close": 1.17, "volume": 28620.0}, {"date": "2026-08-28", "close": 1.14, "volume": 24361.0}, {"date": "2026-08-31", "close": 1.195, "volume": 26126.0}, {"date": "2026-09-01", "close": 1.2, "volume": 24659.0}, {"date": "2026-09-02", "close": 1.2, "volume": 43371.0}, {"date": "2026-09-03", "close": 1.2, "volume": 10228.0}, {"date": "2026-09-04", "close": 1.26, "volume": 56998.0}, {"date": "2026-09-08", "close": 1.145, "volume": 76403.0}, {"date": "2026-09-09", "close": 1.17, "volume": 27139.0}, {"date": "2026-09-10", "close": 1.2, "volume": 8334.0}, {"date": "2026-09-11", "close": 1.15, "volume": 42321.0}, {"date": "2026-09-14", "close": 1.15, "volume": 11467.0}, {"date": "2026-09-15", "close": 1.1401, "volume": 25891.0}, {"date": "2026-09-16", "close": 1.145, "volume": 52700.0}, {"date": "2026-09-17", "close": 1.14, "volume": 76601.0}, {"date": "2026-09-18", "close": 1.05, "volume": 67382.0}, {"date": "2026-09-21", "close": 1.0011, "volume": 205678.0}, {"date": "2026-09-22", "close": 1.03, "volume": 53888.0}, {"date": "2026-09-23", "close": 1.04, "volume": 213273.0}], "refreshing": true}