{"ticker": "YIBO", "overview": {"name": "Planet Image International Limited - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YIBO", "has_prices": true, "as_of": "2026-09-23", "last": 1.17, "prev_close": 1.17, "change": 0.0, "change_pct": 0.0, "session_volume": 1156.0, "vwap_5": 1.1449740596627755, "vwap_20": 1.183877502231289, "vwap_60": 1.166847044590337, "vwap_250": 0.9986565167590458, "high_52w": 1.36, "low_52w": 0.74, "avg_volume_20": 1981.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-082260", "src": "13DG", "ticker": "YIBO", "cik": "1868395", "company": "Planet Image International Ltd", "company_raw": "Planet Image International Ltd", "who": "Juneng Investment (Hong Kong) Ltd", "who_key": "Juneng Investment (Hong Kong) Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Juneng Investment (Hong Kong) Ltd raises a passive stake in YIBO", "source_url": "https://www.sec.gov/Archives/edgar/data/2144370/0001213900-26-082260-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-05-18", "mins": 242806}, {"id": "13DG-0001213900-26-082251", "src": "13DG", "ticker": "YIBO", "cik": "1868395", "company": "Planet Image International Ltd", "company_raw": "Planet Image International Ltd", "who": "Juneng Investment (Hong Kong) Ltd", "who_key": "Juneng Investment (Hong Kong) Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Juneng Investment (Hong Kong) Ltd takes a 38.19% passive stake in YIBO", "source_url": "https://www.sec.gov/Archives/edgar/data/2144370/0001213900-26-082251-index.htm", "trade_date": "2026-07-28", "timestamp": "2024-09-30", "mins": 1099606}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-082251", "src": "13DG", "ticker": "YIBO", "cik": "1868395", "company": "Planet Image International Ltd", "company_raw": "Planet Image International Ltd", "who": "Juneng Investment (Hong Kong) Ltd", "who_key": "Juneng Investment (Hong Kong) Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Juneng Investment (Hong Kong) Ltd takes a 38.19% passive stake in YIBO", "source_url": "https://www.sec.gov/Archives/edgar/data/2144370/0001213900-26-082251-index.htm", "trade_date": "2026-07-28", "timestamp": "2024-09-30", "mins": 1099606}, {"id": "13DG-0001213900-26-082260", "src": "13DG", "ticker": "YIBO", "cik": "1868395", "company": "Planet Image International Ltd", "company_raw": "Planet Image International Ltd", "who": "Juneng Investment (Hong Kong) Ltd", "who_key": "Juneng Investment (Hong Kong) Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Juneng Investment (Hong Kong) Ltd raises a passive stake in YIBO", "source_url": "https://www.sec.gov/Archives/edgar/data/2144370/0001213900-26-082260-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-05-18", "mins": 242806}], "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": "Planet Image International Limited - Class A Ordinary Shares", "new_value": "Planet Image International Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001868395", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001868395", "applied": 1, "detected_at": "2026-10-28T17:07:59.506189"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "YIBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-01-25", "close": 2.79, "volume": 875455.0}, {"date": "2024-01-26", "close": 2.72, "volume": 386336.0}, {"date": "2024-01-29", "close": 2.6, "volume": 79493.0}, {"date": "2024-01-30", "close": 2.66, "volume": 47410.0}, {"date": "2024-01-31", "close": 2.42, "volume": 61474.0}, {"date": "2024-02-01", "close": 2.2922, "volume": 22758.0}, {"date": "2024-02-02", "close": 2.0592, "volume": 39983.0}, {"date": "2024-02-05", "close": 2.03, "volume": 12292.0}, {"date": "2024-02-06", "close": 2.2, "volume": 5757.0}, {"date": "2024-02-07", "close": 2.15, "volume": 45019.0}, {"date": "2024-02-08", "close": 2.15, "volume": 88491.0}, {"date": "2024-02-09", "close": 2.25, "volume": 7882.0}, {"date": "2024-02-12", "close": 2.36, "volume": 46848.0}, {"date": "2024-02-13", "close": 2.45, "volume": 68853.0}, {"date": "2024-02-14", "close": 2.52, "volume": 105533.0}, {"date": "2024-02-15", "close": 2.58, "volume": 34544.0}, {"date": "2024-02-16", "close": 2.478, "volume": 72846.0}, {"date": "2024-02-20", "close": 2.37, "volume": 18243.0}, {"date": "2024-02-21", "close": 2.34, "volume": 31982.0}, {"date": "2024-02-22", "close": 2.35, "volume": 16371.0}, {"date": "2024-02-23", "close": 2.49, "volume": 35746.0}, {"date": "2024-02-26", "close": 2.6, "volume": 20440.0}, {"date": "2024-02-27", "close": 2.74, "volume": 19304.0}, {"date": "2024-02-28", "close": 2.83, "volume": 9754.0}, {"date": "2024-02-29", "close": 2.74, "volume": 11354.0}, {"date": "2024-03-01", "close": 2.78, "volume": 3599.0}, {"date": "2024-03-04", "close": 2.85, "volume": 63604.0}, {"date": "2024-03-05", "close": 3.11, "volume": 20052.0}, {"date": "2024-03-06", "close": 2.95, "volume": 18643.0}, {"date": "2024-03-07", "close": 2.47, "volume": 11790.0}, {"date": "2024-03-08", "close": 2.55, "volume": 11018.0}, {"date": "2024-03-11", "close": 2.67, "volume": 2611.0}, {"date": "2024-03-12", "close": 2.75, "volume": 2334.0}, {"date": "2024-03-13", "close": 2.87, "volume": 9952.0}, {"date": "2024-03-14", "close": 2.78, "volume": 6569.0}, {"date": "2024-03-15", "close": 2.796, "volume": 11810.0}, {"date": "2024-03-18", "close": 2.5317, "volume": 733.0}, {"date": "2024-03-19", "close": 2.78, "volume": 1320.0}, {"date": "2024-03-20", "close": 2.71, "volume": 25375.0}, {"date": "2024-03-21", "close": 2.71, "volume": null}, {"date": "2024-03-22", "close": 2.53, "volume": 12176.0}, {"date": "2024-03-25", "close": 2.94, "volume": 3124.0}, {"date": "2024-03-26", "close": 2.6, "volume": 8863.0}, {"date": "2024-03-27", "close": 2.7, "volume": 1372.0}, {"date": "2024-03-28", "close": 3.15, "volume": 19999.0}, {"date": "2024-04-01", "close": 2.98, "volume": 1700.0}, {"date": "2024-04-02", "close": 3.0, "volume": 7377.0}, {"date": "2024-04-03", "close": 2.85, "volume": 6266.0}, {"date": "2024-04-04", "close": 2.85, "volume": null}, {"date": "2024-04-05", "close": 2.92, "volume": 439.0}, {"date": "2024-04-08", "close": 2.7254, "volume": 2083.0}, {"date": "2024-04-09", "close": 2.3, "volume": 21843.0}, {"date": "2024-04-10", "close": 2.31, "volume": 27515.0}, {"date": "2024-04-11", "close": 2.25, "volume": 8393.0}, {"date": "2024-04-12", "close": 2.34, "volume": 5118.0}, {"date": "2024-04-15", "close": 2.2, "volume": 3705.0}, {"date": "2024-04-16", "close": 2.15, "volume": 13274.0}, {"date": "2024-04-17", "close": 2.18, "volume": 4257.0}, {"date": "2024-04-18", "close": 2.1429, "volume": 13451.0}, {"date": "2024-04-19", "close": 2.08, "volume": 5297.0}, {"date": "2024-04-22", "close": 2.1, "volume": 10754.0}, {"date": "2024-04-23", "close": 2.11, "volume": 3704.0}, {"date": "2024-04-24", "close": 2.1, "volume": 4708.0}, {"date": "2024-04-25", "close": 2.05, "volume": 4256.0}, {"date": "2024-04-26", "close": 2.33, "volume": 2848.0}, {"date": "2024-04-29", "close": 2.1, "volume": 5921.0}, {"date": "2024-04-30", "close": 2.08, "volume": 5313.0}, {"date": "2024-05-01", "close": 2.06, "volume": 908.0}, {"date": "2024-05-02", "close": 2.1, "volume": 9297.0}, {"date": "2024-05-03", "close": 2.05, "volume": 5639.0}, {"date": "2024-05-06", "close": 2.28, "volume": 1945.0}, {"date": "2024-05-07", "close": 2.1849, "volume": 1545.0}, {"date": "2024-05-08", "close": 2.1849, "volume": null}, {"date": "2024-05-09", "close": 2.11, "volume": 3580.0}, {"date": "2024-05-10", "close": 2.02, "volume": 16248.0}, {"date": "2024-05-13", "close": 2.02, "volume": null}, {"date": "2024-05-14", "close": 2.03, "volume": 12087.0}, {"date": "2024-05-15", "close": 2.0216, "volume": 732.0}, {"date": "2024-05-16", "close": 2.0, "volume": 2405.0}, {"date": "2024-05-17", "close": 2.0, "volume": null}, {"date": "2024-05-20", "close": 2.0, "volume": null}, {"date": "2024-05-21", "close": 2.0, "volume": 1756.0}, {"date": "2024-05-22", "close": 2.0, "volume": 1696.0}, {"date": "2024-05-23", "close": 2.01, "volume": 1639.0}, {"date": "2024-05-24", "close": 2.2, "volume": 2068.0}, {"date": "2024-05-28", "close": 2.2499, "volume": 11717.0}, {"date": "2024-05-29", "close": 2.1001, "volume": 2599.0}, {"date": "2024-05-30", "close": 2.05, "volume": 5879.0}, {"date": "2024-05-31", "close": 2.2999, "volume": 1505.0}, {"date": "2024-06-03", "close": 2.27, "volume": 8590.0}, {"date": "2024-06-04", "close": 2.3101, "volume": 1463.0}, {"date": "2024-06-05", "close": 2.3101, "volume": null}, {"date": "2024-06-06", "close": 2.11, "volume": 4008.0}, {"date": "2024-06-07", "close": 2.1, "volume": 49608.0}, {"date": "2024-06-10", "close": 2.01, "volume": 1118.0}, {"date": "2024-06-11", "close": 2.05, "volume": 1435.0}, {"date": "2024-06-12", "close": 2.1999, "volume": 3767.0}, {"date": "2024-06-13", "close": 2.21, "volume": 3766.0}, {"date": "2024-06-14", "close": 2.12, "volume": 2490.0}, {"date": "2024-06-17", "close": 2.0581, "volume": 913.0}, {"date": "2024-06-18", "close": 2.04, "volume": 5099.0}, {"date": "2024-06-20", "close": 2.0, "volume": 5607.0}, {"date": "2024-06-21", "close": 2.0, "volume": null}, {"date": "2024-06-24", "close": 2.01, "volume": 1052.0}, {"date": "2024-06-25", "close": 2.02, "volume": 594.0}, {"date": "2024-06-26", "close": 2.0191, "volume": 1238.0}, {"date": "2024-06-27", "close": 2.0, "volume": 1021.0}, {"date": "2024-06-28", "close": 2.01, "volume": 2551.0}, {"date": "2024-07-01", "close": 2.1179, "volume": 206.0}, {"date": "2024-07-02", "close": 1.909, "volume": 2933.0}, {"date": "2024-07-03", "close": 1.82, "volume": 2197.0}, {"date": "2024-07-05", "close": 1.82, "volume": 1187.0}, {"date": "2024-07-08", "close": 1.8523, "volume": 793.0}, {"date": "2024-07-09", "close": 1.85, "volume": 2385.0}, {"date": "2024-07-10", "close": 1.8, "volume": 1052.0}, {"date": "2024-07-11", "close": 1.825, "volume": 2112.0}, {"date": "2024-07-12", "close": 1.825, "volume": null}, {"date": "2024-07-15", "close": 1.86, "volume": 2137.0}, {"date": "2024-07-16", "close": 1.8999, "volume": 2823.0}, {"date": "2024-07-17", "close": 1.8999, "volume": null}, {"date": "2024-07-18", "close": 1.8101, "volume": 528.0}, {"date": "2024-07-19", "close": 1.8101, "volume": null}, {"date": "2024-07-22", "close": 1.861, "volume": 596.0}, {"date": "2024-07-23", "close": 1.8463, "volume": 1989.0}, {"date": "2024-07-24", "close": 1.8849, "volume": 1319.0}, {"date": "2024-07-25", "close": 1.8999, "volume": 7402.0}, {"date": "2024-07-26", "close": 2.915, "volume": 260073.0}, {"date": "2024-07-29", "close": 3.97, "volume": 29411360.0}, {"date": "2024-07-30", "close": 4.7, "volume": 876797.0}, {"date": "2024-07-31", "close": 4.3, "volume": 279528.0}, {"date": "2024-08-01", "close": 3.95, "volume": 195512.0}, {"date": "2024-08-02", "close": 3.5, "volume": 121685.0}, {"date": "2024-08-05", "close": 2.695, "volume": 170773.0}, {"date": "2024-08-06", "close": 2.36, "volume": 146277.0}, {"date": "2024-08-07", "close": 2.52, "volume": 39232.0}, {"date": "2024-08-08", "close": 2.6, "volume": 18347.0}, {"date": "2024-08-09", "close": 2.39, "volume": 19746.0}, {"date": "2024-08-12", "close": 2.3001, "volume": 19051.0}, {"date": "2024-08-13", "close": 2.42, "volume": 17065.0}, {"date": "2024-08-14", "close": 2.48, "volume": 27987.0}, {"date": "2024-08-15", "close": 2.41, "volume": 12855.0}, {"date": "2024-08-16", "close": 2.26, "volume": 14164.0}, {"date": "2024-08-19", "close": 2.29, "volume": 5823.0}, {"date": "2024-08-20", "close": 2.26, "volume": 7374.0}, {"date": "2024-08-21", "close": 2.34, "volume": 17107.0}, {"date": "2024-08-22", "close": 2.31, "volume": 6690.0}, {"date": "2024-08-23", "close": 2.33, "volume": 14720.0}, {"date": "2024-08-26", "close": 2.17, "volume": 16749.0}, {"date": "2024-08-27", "close": 2.1, "volume": 61472.0}, {"date": "2024-08-28", "close": 2.14, "volume": 5413.0}, {"date": "2024-08-29", "close": 2.03, "volume": 13117.0}, {"date": "2024-08-30", "close": 2.842, "volume": 642736.0}, {"date": "2024-09-03", "close": 3.12, "volume": 107408.0}, {"date": "2024-09-04", "close": 2.8529, "volume": 29425.0}, {"date": "2024-09-05", "close": 2.83, "volume": 13057.0}, {"date": "2024-09-06", "close": 2.73, "volume": 11825.0}, {"date": "2024-09-09", "close": 2.6661, "volume": 8556.0}, {"date": "2024-09-10", "close": 2.53, "volume": 88056.0}, {"date": "2024-09-11", "close": 2.48, "volume": 11486.0}, {"date": "2024-09-12", "close": 2.55, "volume": 9986.0}, {"date": "2024-09-13", "close": 2.595, "volume": 3519.0}, {"date": "2024-09-16", "close": 2.51, "volume": 4538.0}, {"date": "2024-09-17", "close": 2.48, "volume": 3091.0}, {"date": "2024-09-18", "close": 2.545, "volume": 2680.0}, {"date": "2024-09-19", "close": 2.3, "volume": 20201.0}, {"date": "2024-09-20", "close": 2.53, "volume": 53249.0}, {"date": "2024-09-23", "close": 2.46, "volume": 65769.0}, {"date": "2024-09-24", "close": 2.49, "volume": 30506.0}, {"date": "2024-09-25", "close": 2.6718, "volume": 12657.0}, {"date": "2024-09-26", "close": 2.83, "volume": 5690.0}, {"date": "2024-09-27", "close": 2.74, "volume": 3932.0}, {"date": "2024-09-30", "close": 2.98, "volume": 96294.0}, {"date": "2024-10-01", "close": 2.9638, "volume": 31204.0}, {"date": "2024-10-02", "close": 2.65, "volume": 214439.0}, {"date": "2024-10-03", "close": 2.4011, "volume": 10816.0}, {"date": "2024-10-04", "close": 2.44, "volume": 9461.0}, {"date": "2024-10-07", "close": 3.004, "volume": 82439.0}, {"date": "2024-10-08", "close": 4.1, "volume": 114316.0}, {"date": "2024-10-09", "close": 3.93, "volume": 59058.0}, {"date": "2024-10-10", "close": 3.91, "volume": 37138.0}, {"date": "2024-10-11", "close": 3.9, "volume": 7897.0}, {"date": "2024-10-14", "close": 3.55, "volume": 13015.0}, {"date": "2024-10-15", "close": 3.11, "volume": 11256.0}, {"date": "2024-10-16", "close": 2.9798, "volume": 6840.0}, {"date": "2024-10-17", "close": 2.97, "volume": 4868.0}, {"date": "2024-10-18", "close": 3.14, "volume": 19142.0}, {"date": "2024-10-21", "close": 2.97, "volume": 4442.0}, {"date": "2024-10-22", "close": 2.98, "volume": 1381.0}, {"date": "2024-10-23", "close": 2.83, "volume": 4162.0}, {"date": "2024-10-24", "close": 2.7801, "volume": 2064.0}, {"date": "2024-10-25", "close": 2.84, "volume": 9955.0}, {"date": "2024-10-28", "close": 2.97, "volume": 12479.0}, {"date": "2024-10-29", "close": 2.97, "volume": 1500.0}, {"date": "2024-10-30", "close": 3.04, "volume": 2892.0}, {"date": "2024-10-31", "close": 2.9, "volume": 1372.0}, {"date": "2024-11-01", "close": 2.9, "volume": null}, {"date": "2024-11-04", "close": 3.2, "volume": 27122.0}, {"date": "2024-11-05", "close": 3.29, "volume": 4858.0}, {"date": "2024-11-06", "close": 3.245, "volume": 654.0}, {"date": "2024-11-07", "close": 3.48, "volume": 108143.0}, {"date": "2024-11-08", "close": 3.78, "volume": 80459.0}, {"date": "2024-11-11", "close": 3.94, "volume": 10194.0}, {"date": "2024-11-12", "close": 3.81, "volume": 16265.0}, {"date": "2024-11-13", "close": 3.84, "volume": 2813.0}, {"date": "2024-11-14", "close": 3.7, "volume": 3254.0}, {"date": "2024-11-15", "close": 3.7, "volume": 5648.0}, {"date": "2024-11-18", "close": 3.5479, "volume": 18168.0}, {"date": "2024-11-19", "close": 3.69, "volume": 2378.0}, {"date": "2024-11-20", "close": 3.72, "volume": 49759.0}, {"date": "2024-11-21", "close": 3.74, "volume": 22020.0}, {"date": "2024-11-22", "close": 3.6, "volume": 16431.0}, {"date": "2024-11-25", "close": 3.26, "volume": 22317.0}, {"date": "2024-11-26", "close": 3.33, "volume": 14898.0}, {"date": "2024-11-27", "close": 3.43, "volume": 2585.0}, {"date": "2024-11-29", "close": 3.68, "volume": 7196.0}, {"date": "2024-12-02", "close": 3.55, "volume": 3219.0}, {"date": "2024-12-03", "close": 3.02, "volume": 138868.0}, {"date": "2024-12-04", "close": 4.1, "volume": 88414.0}, {"date": "2024-12-05", "close": 3.76, "volume": 5730.0}, {"date": "2024-12-06", "close": 3.9, "volume": 19102.0}, {"date": "2024-12-09", "close": 4.03, "volume": 9133.0}, {"date": "2024-12-10", "close": 4.07, "volume": 17034.0}, {"date": "2024-12-11", "close": 3.7301, "volume": 21115.0}, {"date": "2024-12-12", "close": 3.43, "volume": 4536.0}, {"date": "2024-12-13", "close": 3.59, "volume": 16562.0}, {"date": "2024-12-16", "close": 3.25, "volume": 15074.0}, {"date": "2024-12-17", "close": 4.05, "volume": 86857.0}, {"date": "2024-12-18", "close": 3.8, "volume": 9548.0}, {"date": "2024-12-19", "close": 3.72, "volume": 1917.0}, {"date": "2024-12-20", "close": 3.19, "volume": 34071.0}, {"date": "2024-12-23", "close": 3.485, "volume": 10233.0}, {"date": "2024-12-24", "close": 3.7, "volume": 771.0}, {"date": "2024-12-26", "close": 3.65, "volume": 2957.0}, {"date": "2024-12-27", "close": 3.8452, "volume": 1378.0}, {"date": "2024-12-30", "close": 3.45, "volume": 7421.0}, {"date": "2024-12-31", "close": 3.4, "volume": 1376.0}, {"date": "2025-01-02", "close": 3.48, "volume": 4754.0}, {"date": "2025-01-03", "close": 3.38, "volume": 19974.0}, {"date": "2025-01-06", "close": 3.4781, "volume": 1157.0}, {"date": "2025-01-07", "close": 3.448, "volume": 18436.0}, {"date": "2025-01-08", "close": 3.2298, "volume": 16093.0}, {"date": "2025-01-10", "close": 3.175, "volume": 14330.0}, {"date": "2025-01-13", "close": 3.07, "volume": 8996.0}, {"date": "2025-01-14", "close": 2.91, "volume": 7173.0}, {"date": "2025-01-15", "close": 3.3333, "volume": 14937.0}, {"date": "2025-01-16", "close": 3.51, "volume": 15201.0}, {"date": "2025-01-17", "close": 3.22, "volume": 326.0}, {"date": "2025-01-21", "close": 3.36, "volume": 2689.0}, {"date": "2025-01-22", "close": 3.06, "volume": 803.0}, {"date": "2025-01-23", "close": 3.08, "volume": 12620.0}, {"date": "2025-01-24", "close": 2.15, "volume": 53216.0}, {"date": "2025-01-27", "close": 3.08, "volume": 35240720.0}, {"date": "2025-01-28", "close": 5.14, "volume": 55602590.0}, {"date": "2025-01-29", "close": 3.61, "volume": 1972370.0}, {"date": "2025-01-30", "close": 3.25, "volume": 1234266.0}, {"date": "2025-01-31", "close": 3.36, "volume": 1162564.0}, {"date": "2025-02-03", "close": 3.14, "volume": 513246.0}, {"date": "2025-02-04", "close": 2.95, "volume": 367239.0}, {"date": "2025-02-05", "close": 2.52, "volume": 507805.0}, {"date": "2025-02-06", "close": 2.51, "volume": 137564.0}, {"date": "2025-02-07", "close": 2.27, "volume": 237961.0}, {"date": "2025-02-10", "close": 2.29, "volume": 297694.0}, {"date": "2025-02-11", "close": 2.27, "volume": 230993.0}, {"date": "2025-02-12", "close": 2.25, "volume": 241242.0}, {"date": "2025-02-13", "close": 2.12, "volume": 134437.0}, {"date": "2025-02-14", "close": 2.19, "volume": 154345.0}, {"date": "2025-02-18", "close": 2.24, "volume": 100013.0}, {"date": "2025-02-19", "close": 2.15, "volume": 41967.0}, {"date": "2025-02-20", "close": 2.07, "volume": 149334.0}, {"date": "2025-02-21", "close": 2.08, "volume": 79877.0}, {"date": "2025-02-24", "close": 1.96, "volume": 60088.0}, {"date": "2025-02-25", "close": 1.8, "volume": 95205.0}, {"date": "2025-02-26", "close": 1.88, "volume": 41754.0}, {"date": "2025-02-27", "close": 1.67, "volume": 88424.0}, {"date": "2025-02-28", "close": 1.58, "volume": 57003.0}, {"date": "2025-03-03", "close": 1.39, "volume": 41073.0}, {"date": "2025-03-04", "close": 1.48, "volume": 49089.0}, {"date": "2025-03-05", "close": 1.47, "volume": 38494.0}, {"date": "2025-03-06", "close": 1.48, "volume": 31837.0}, {"date": "2025-03-07", "close": 1.46, "volume": 31728.0}, {"date": "2025-03-10", "close": 1.37, "volume": 50166.0}, {"date": "2025-03-11", "close": 1.41, "volume": 32939.0}, {"date": "2025-03-12", "close": 1.4, "volume": 20096.0}, {"date": "2025-03-13", "close": 1.39, "volume": 29849.0}, {"date": "2025-03-14", "close": 1.56, "volume": 29019.0}, {"date": "2025-03-17", "close": 1.465, "volume": 23101.0}, {"date": "2025-03-18", "close": 1.48, "volume": 28224.0}, {"date": "2025-03-19", "close": 1.4, "volume": 23020.0}, {"date": "2025-03-20", "close": 1.38, "volume": 8005.0}, {"date": "2025-03-21", "close": 1.4196, "volume": 34371.0}, {"date": "2025-03-24", "close": 1.43, "volume": 21457.0}, {"date": "2025-03-25", "close": 1.37, "volume": 15051.0}, {"date": "2025-03-26", "close": 1.35, "volume": 27829.0}, {"date": "2025-03-27", "close": 1.3513, "volume": 23594.0}, {"date": "2025-03-28", "close": 1.33, "volume": 12070.0}, {"date": "2025-03-31", "close": 1.16, "volume": 57209.0}, {"date": "2025-04-01", "close": 1.16, "volume": 24029.0}, {"date": "2025-04-02", "close": 1.18, "volume": 7095.0}, {"date": "2025-04-03", "close": 1.11, "volume": 22327.0}, {"date": "2025-04-04", "close": 1.06, "volume": 29729.0}, {"date": "2025-04-07", "close": 1.03, "volume": 25878.0}, {"date": "2025-04-08", "close": 1.03, "volume": 11778.0}, {"date": "2025-04-09", "close": 1.13, "volume": 134000.0}, {"date": "2025-04-10", "close": 1.1, "volume": 11242.0}, {"date": "2025-04-11", "close": 1.06, "volume": 13576.0}, {"date": "2025-04-14", "close": 1.11, "volume": 9679.0}, {"date": "2025-04-15", "close": 1.14, "volume": 5354.0}, {"date": "2025-04-16", "close": 1.12, "volume": 4091.0}, {"date": "2025-04-17", "close": 1.125, "volume": 7124.0}, {"date": "2025-04-21", "close": 1.09, "volume": 17734.0}, {"date": "2025-04-22", "close": 1.1, "volume": 28415.0}, {"date": "2025-04-23", "close": 1.0968, "volume": 21377.0}, {"date": "2025-04-24", "close": 1.13, "volume": 21762.0}, {"date": "2025-04-25", "close": 1.14, "volume": 9876.0}, {"date": "2025-04-28", "close": 1.33, "volume": 71655.0}, {"date": "2025-04-29", "close": 1.21, "volume": 37382.0}, {"date": "2025-04-30", "close": 1.18, "volume": 17797.0}, {"date": "2025-05-01", "close": 1.18, "volume": 15252.0}, {"date": "2025-05-02", "close": 1.24, "volume": 10570.0}, {"date": "2025-05-05", "close": 1.2, "volume": 6433.0}, {"date": "2025-05-06", "close": 1.2449, "volume": 40527.0}, {"date": "2025-05-07", "close": 1.25, "volume": 11197.0}, {"date": "2025-05-08", "close": 1.22, "volume": 12158.0}, {"date": "2025-05-09", "close": 1.23, "volume": 7754.0}, {"date": "2025-05-12", "close": 1.47, "volume": 93348.0}, {"date": "2025-05-13", "close": 1.72, "volume": 147288.0}, {"date": "2025-05-14", "close": 2.3, "volume": 1302565.0}, {"date": "2025-05-15", "close": 1.93, "volume": 1411642.0}, {"date": "2025-05-16", "close": 1.66, "volume": 363875.0}, {"date": "2025-05-19", "close": 1.44, "volume": 169181.0}, {"date": "2025-05-20", "close": 1.47, "volume": 77934.0}, {"date": "2025-05-21", "close": 1.66, "volume": 110330.0}, {"date": "2025-05-22", "close": 1.64, "volume": 18735.0}, {"date": "2025-05-23", "close": 1.52, "volume": 43262.0}, {"date": "2025-05-27", "close": 1.57, "volume": 18958.0}, {"date": "2025-05-28", "close": 1.615, "volume": 14265.0}, {"date": "2025-05-29", "close": 1.55, "volume": 13216.0}, {"date": "2025-05-30", "close": 1.49, "volume": 7620.0}, {"date": "2025-06-02", "close": 1.4, "volume": 35998.0}, {"date": "2025-06-03", "close": 1.47, "volume": 47651.0}, {"date": "2025-06-04", "close": 1.56, "volume": 20037.0}, {"date": "2025-06-05", "close": 1.49, "volume": 35384.0}, {"date": "2025-06-06", "close": 1.37, "volume": 46517.0}, {"date": "2025-06-09", "close": 1.39, "volume": 73419.0}, {"date": "2025-06-10", "close": 1.38, "volume": 9319.0}, {"date": "2025-06-11", "close": 1.4, "volume": 29934.0}, {"date": "2025-06-12", "close": 1.36, "volume": 16613.0}, {"date": "2025-06-13", "close": 1.3, "volume": 19297.0}, {"date": "2025-06-16", "close": 1.34, "volume": 78722.0}, {"date": "2025-06-17", "close": 1.68, "volume": 1480673.0}, {"date": "2025-06-18", "close": 1.63, "volume": 128998.0}, {"date": "2025-06-20", "close": 1.5, "volume": 129828.0}, {"date": "2025-06-23", "close": 1.43, "volume": 26504.0}, {"date": "2025-06-24", "close": 1.45, "volume": 31180.0}, {"date": "2025-06-25", "close": 1.4, "volume": 7569.0}, {"date": "2025-06-26", "close": 1.42, "volume": 16454.0}, {"date": "2025-06-27", "close": 1.4, "volume": 17475.0}, {"date": "2025-06-30", "close": 1.44, "volume": 13949.0}, {"date": "2025-07-01", "close": 1.39, "volume": 10081.0}, {"date": "2025-07-02", "close": 1.4, "volume": 18360.0}, {"date": "2025-07-03", "close": 1.42, "volume": 25492.0}, {"date": "2025-07-07", "close": 1.375, "volume": 13305.0}, {"date": "2025-07-08", "close": 1.44, "volume": 32492.0}, {"date": "2025-07-09", "close": 1.52, "volume": 26604.0}, {"date": "2025-07-10", "close": 1.519, "volume": 11037.0}, {"date": "2025-07-11", "close": 1.57, "volume": 44772.0}, {"date": "2025-07-14", "close": 1.49, "volume": 12914.0}, {"date": "2025-07-15", "close": 1.45, "volume": 47973.0}, {"date": "2025-07-16", "close": 1.43, "volume": 19624.0}, {"date": "2025-07-17", "close": 1.4401, "volume": 27179.0}, {"date": "2025-07-18", "close": 1.4627, "volume": 22354.0}, {"date": "2025-07-21", "close": 1.44, "volume": 71846.0}, {"date": "2025-07-22", "close": 1.475, "volume": 58570.0}, {"date": "2025-07-23", "close": 1.48, "volume": 15219.0}, {"date": "2025-07-24", "close": 1.526, "volume": 26736.0}, {"date": "2025-07-25", "close": 1.46, "volume": 6248.0}, {"date": "2025-07-28", "close": 1.526, "volume": 64895.0}, {"date": "2025-07-29", "close": 1.499, "volume": 11278.0}, {"date": "2025-07-30", "close": 1.5, "volume": 11709.0}, {"date": "2025-07-31", "close": 1.5501, "volume": 32056.0}, {"date": "2025-08-01", "close": 1.5, "volume": 16136.0}, {"date": "2025-08-04", "close": 1.55, "volume": 66577.0}, {"date": "2025-08-05", "close": 1.5, "volume": 14660.0}, {"date": "2025-08-06", "close": 1.37, "volume": 24153.0}, {"date": "2025-08-07", "close": 1.44, "volume": 47124.0}, {"date": "2025-08-08", "close": 1.41, "volume": 26065.0}, {"date": "2025-08-11", "close": 1.37, "volume": 8180.0}, {"date": "2025-08-12", "close": 1.36, "volume": 6638.0}, {"date": "2025-08-13", "close": 1.35, "volume": 18624.0}, {"date": "2025-08-14", "close": 1.25, "volume": 94373.0}, {"date": "2025-08-15", "close": 1.25, "volume": 25107.0}, {"date": "2025-08-18", "close": 1.24, "volume": 29513.0}, {"date": "2025-08-19", "close": 1.25, "volume": 10964.0}, {"date": "2025-08-20", "close": 1.25, "volume": 28322.0}, {"date": "2025-08-21", "close": 1.2359, "volume": 5307.0}, {"date": "2025-08-22", "close": 1.26, "volume": 17518.0}, {"date": "2025-08-25", "close": 1.28, "volume": 48092.0}, {"date": "2025-08-26", "close": 1.28, "volume": 15058.0}, {"date": "2025-08-27", "close": 1.28, "volume": 16587.0}, {"date": "2025-08-28", "close": 1.24, "volume": 18368.0}, {"date": "2025-08-29", "close": 1.24, "volume": 4114.0}, {"date": "2025-09-02", "close": 1.35, "volume": 48016.0}, {"date": "2025-09-03", "close": 1.34, "volume": 14390.0}, {"date": "2025-09-04", "close": 1.57, "volume": 315328.0}, {"date": "2025-09-05", "close": 1.34, "volume": 162440.0}, {"date": "2025-09-08", "close": 1.345, "volume": 272343.0}, {"date": "2025-09-09", "close": 1.5, "volume": 140007.0}, {"date": "2025-09-10", "close": 1.46, "volume": 41624.0}, {"date": "2025-09-11", "close": 1.58, "volume": 96815.0}, {"date": "2025-09-12", "close": 1.47, "volume": 54795.0}, {"date": "2025-09-15", "close": 1.455, "volume": 49305.0}, {"date": "2025-09-16", "close": 1.4, "volume": 63252.0}, {"date": "2025-09-17", "close": 1.3649, "volume": 26469.0}, {"date": "2025-09-18", "close": 1.3777, "volume": 15664.0}, {"date": "2025-09-19", "close": 1.4, "volume": 15082.0}, {"date": "2025-09-22", "close": 1.39, "volume": 11696.0}, {"date": "2025-09-23", "close": 1.4, "volume": 19764.0}, {"date": "2025-09-24", "close": 1.37, "volume": 2664.0}, {"date": "2025-09-25", "close": 1.38, "volume": 7237.0}, {"date": "2025-09-26", "close": 1.31, "volume": 11629.0}, {"date": "2025-09-29", "close": 1.3793, "volume": 20953.0}, {"date": "2025-09-30", "close": 1.35, "volume": 5024.0}, {"date": "2025-10-01", "close": 1.335, "volume": 8390.0}, {"date": "2025-10-02", "close": 1.36, "volume": 28816.0}, {"date": "2025-10-03", "close": 1.33, "volume": 16282.0}, {"date": "2025-10-06", "close": 1.45, "volume": 101481.0}, {"date": "2025-10-07", "close": 1.47, "volume": 10086.0}, {"date": "2025-10-08", "close": 1.39, "volume": 11702.0}, {"date": "2025-10-09", "close": 1.43, "volume": 7203.0}, {"date": "2025-10-10", "close": 1.31, "volume": 8432.0}, {"date": "2025-10-13", "close": 1.28, "volume": 25297.0}, {"date": "2025-10-14", "close": 1.3, "volume": 13586.0}, {"date": "2025-10-15", "close": 1.3, "volume": 5556.0}, {"date": "2025-10-16", "close": 1.25, "volume": 30274.0}, {"date": "2025-10-17", "close": 1.28, "volume": 21417.0}, {"date": "2025-10-20", "close": 1.29, "volume": 6252.0}, {"date": "2025-10-21", "close": 1.33, "volume": 8198.0}, {"date": "2025-10-22", "close": 1.24, "volume": 5673.0}, {"date": "2025-10-23", "close": 1.28, "volume": 9050.0}, {"date": "2025-10-24", "close": 1.29, "volume": 3529.0}, {"date": "2025-10-27", "close": 1.25, "volume": 6158.0}, {"date": "2025-10-28", "close": 1.21, "volume": 5873.0}, {"date": "2025-10-29", "close": 1.19, "volume": 10160.0}, {"date": "2025-10-30", "close": 1.17, "volume": 8704.0}, {"date": "2025-10-31", "close": 1.26, "volume": 32397.0}, {"date": "2025-11-03", "close": 1.29, "volume": 5182.0}, {"date": "2025-11-04", "close": 1.3, "volume": 10571.0}, {"date": "2025-11-05", "close": 1.2843, "volume": 4149.0}, {"date": "2025-11-06", "close": 1.29, "volume": 3320.0}, {"date": "2025-11-07", "close": 1.25, "volume": 11402.0}, {"date": "2025-11-10", "close": 1.25, "volume": 4645.0}, {"date": "2025-11-11", "close": 1.25, "volume": 17817.0}, {"date": "2025-11-12", "close": 1.22, "volume": 2125.0}, {"date": "2025-11-13", "close": 1.1887, "volume": 5296.0}, {"date": "2025-11-14", "close": 1.1601, "volume": 4872.0}, {"date": "2025-11-17", "close": 1.2099, "volume": 8018.0}, {"date": "2025-11-18", "close": 1.1, "volume": 2391.0}, {"date": "2025-11-19", "close": 1.08, "volume": 26739.0}, {"date": "2025-11-20", "close": 1.01, "volume": 28731.0}, {"date": "2025-11-21", "close": 1.0599, "volume": 29007.0}, {"date": "2025-11-24", "close": 1.06, "volume": 8118.0}, {"date": "2025-11-25", "close": 1.02, "volume": 12530.0}, {"date": "2025-11-26", "close": 1.03, "volume": 2670.0}, {"date": "2025-11-28", "close": 1.05, "volume": 668.0}, {"date": "2025-12-01", "close": 1.08, "volume": 15830.0}, {"date": "2025-12-02", "close": 1.02, "volume": 2961.0}, {"date": "2025-12-03", "close": 1.02, "volume": 17103.0}, {"date": "2025-12-04", "close": 1.03, "volume": 7019.0}, {"date": "2025-12-05", "close": 1.01, "volume": 7474.0}, {"date": "2025-12-08", "close": 1.0695, "volume": 6673.0}, {"date": "2025-12-09", "close": 1.15, "volume": 4267.0}, {"date": "2025-12-10", "close": 1.1601, "volume": 14054.0}, {"date": "2025-12-11", "close": 1.18, "volume": 4701.0}, {"date": "2025-12-12", "close": 1.17, "volume": 6777.0}, {"date": "2025-12-15", "close": 1.145, "volume": 1843.0}, {"date": "2025-12-16", "close": 1.03, "volume": 6455.0}, {"date": "2025-12-17", "close": 1.03, "volume": 6925.0}, {"date": "2025-12-18", "close": 1.01, "volume": 6998.0}, {"date": "2025-12-19", "close": 1.02, "volume": 13005.0}, {"date": "2025-12-22", "close": 1.02, "volume": 10721.0}, {"date": "2025-12-23", "close": 1.01, "volume": 6777.0}, {"date": "2025-12-24", "close": 0.995, "volume": 2286.0}, {"date": "2025-12-26", "close": 0.96, "volume": 8763.0}, {"date": "2025-12-29", "close": 0.95, "volume": 15616.0}, {"date": "2025-12-30", "close": 0.97, "volume": 12411.0}, {"date": "2025-12-31", "close": 0.95, "volume": 13813.0}, {"date": "2026-01-02", "close": 0.97, "volume": 2328.0}, {"date": "2026-01-05", "close": 0.94, "volume": 5751.0}, {"date": "2026-01-06", "close": 0.94, "volume": 4195.0}, {"date": "2026-01-07", "close": 0.96, "volume": 7384.0}, {"date": "2026-01-08", "close": 0.81, "volume": 52999.0}, {"date": "2026-01-09", "close": 0.8001, "volume": 6597.0}, {"date": "2026-01-12", "close": 0.8199, "volume": 11179.0}, {"date": "2026-01-13", "close": 0.7902, "volume": 12783.0}, {"date": "2026-01-14", "close": 1.09, "volume": 11939750.0}, {"date": "2026-01-15", "close": 1.2, "volume": 507898.0}, {"date": "2026-01-16", "close": 1.15, "volume": 61660.0}, {"date": "2026-01-20", "close": 1.16, "volume": 26770.0}, {"date": "2026-01-21", "close": 1.1, "volume": 14506.0}, {"date": "2026-01-22", "close": 1.14, "volume": 43243.0}, {"date": "2026-01-23", "close": 1.12, "volume": 22274.0}, {"date": "2026-01-26", "close": 1.04, "volume": 21180.0}, {"date": "2026-01-27", "close": 1.05, "volume": 4740.0}, {"date": "2026-01-28", "close": 1.09, "volume": 38433.0}, {"date": "2026-01-29", "close": 0.9065, "volume": 54528.0}, {"date": "2026-01-30", "close": 0.9213, "volume": 58986.0}, {"date": "2026-02-02", "close": 0.91, "volume": 7719.0}, {"date": "2026-02-03", "close": 0.91, "volume": 13186.0}, {"date": "2026-02-04", "close": 0.8603, "volume": 10021.0}, {"date": "2026-02-05", "close": 0.8192, "volume": 40548.0}, {"date": "2026-02-06", "close": 0.8662, "volume": 18224.0}, {"date": "2026-02-09", "close": 0.909, "volume": 40299.0}, {"date": "2026-02-10", "close": 0.8643, "volume": 3990.0}, {"date": "2026-02-11", "close": 0.93, "volume": 2360.0}, {"date": "2026-02-12", "close": 0.8911, "volume": 2055.0}, {"date": "2026-02-13", "close": 0.8428, "volume": 435.0}, {"date": "2026-02-17", "close": 0.8149, "volume": 614.0}, {"date": "2026-02-18", "close": 0.87, "volume": 6686248.0}, {"date": "2026-02-19", "close": 0.91, "volume": 12585100.0}, {"date": "2026-02-20", "close": 1.13, "volume": 1334262.0}, {"date": "2026-02-23", "close": 1.19, "volume": 170848.0}, {"date": "2026-02-24", "close": 1.2086, "volume": 40608.0}, {"date": "2026-02-25", "close": 1.1202, "volume": 63191.0}, {"date": "2026-02-26", "close": 1.11, "volume": 27882.0}, {"date": "2026-02-27", "close": 1.09, "volume": 28218.0}, {"date": "2026-03-02", "close": 1.02, "volume": 50962.0}, {"date": "2026-03-03", "close": 1.01, "volume": 8750.0}, {"date": "2026-03-04", "close": 1.03, "volume": 14678.0}, {"date": "2026-03-05", "close": 1.02, "volume": 12665.0}, {"date": "2026-03-06", "close": 1.06, "volume": 6549.0}, {"date": "2026-03-09", "close": 1.0, "volume": 6643.0}, {"date": "2026-03-10", "close": 1.0, "volume": 8257.0}, {"date": "2026-03-11", "close": 1.0, "volume": 12563.0}, {"date": "2026-03-12", "close": 0.9971, "volume": 6315.0}, {"date": "2026-03-13", "close": 1.0, "volume": 2053.0}, {"date": "2026-03-16", "close": 1.02, "volume": 5692.0}, {"date": "2026-03-17", "close": 1.05, "volume": 4861.0}, {"date": "2026-03-18", "close": 0.9895, "volume": 15889.0}, {"date": "2026-03-19", "close": 0.9968, "volume": 3667.0}, {"date": "2026-03-20", "close": 1.0, "volume": 2439.0}, {"date": "2026-03-23", "close": 0.958, "volume": 11033.0}, {"date": "2026-03-24", "close": 0.955, "volume": 9112.0}, {"date": "2026-03-25", "close": 1.0643, "volume": 18018.0}, {"date": "2026-03-26", "close": 0.9602, "volume": 5424.0}, {"date": "2026-03-27", "close": 0.9512, "volume": 13223.0}, {"date": "2026-03-30", "close": 0.8441, "volume": 4222.0}, {"date": "2026-03-31", "close": 0.8745, "volume": 7411.0}, {"date": "2026-04-01", "close": 0.8799, "volume": 2371.0}, {"date": "2026-04-02", "close": 0.9303, "volume": 12875.0}, {"date": "2026-04-06", "close": 0.96, "volume": 1272.0}, {"date": "2026-04-07", "close": 0.8967, "volume": 3085.0}, {"date": "2026-04-08", "close": 0.8967, "volume": null}, {"date": "2026-04-09", "close": 0.86, "volume": 19350.0}, {"date": "2026-04-10", "close": 0.949, "volume": 3095.0}, {"date": "2026-04-13", "close": 1.0, "volume": 19480.0}, {"date": "2026-04-14", "close": 0.95, "volume": 18137.0}, {"date": "2026-04-15", "close": 0.9251, "volume": 4857.0}, {"date": "2026-04-16", "close": 1.0, "volume": 5155.0}, {"date": "2026-04-17", "close": 0.9603, "volume": 2884.0}, {"date": "2026-04-20", "close": 0.9501, "volume": 1750.0}, {"date": "2026-04-21", "close": 0.9602, "volume": 1706.0}, {"date": "2026-04-22", "close": 0.9951, "volume": 3897.0}, {"date": "2026-04-23", "close": 1.02, "volume": 6140.0}, {"date": "2026-04-24", "close": 1.008, "volume": 3322.0}, {"date": "2026-04-27", "close": 1.24, "volume": 126255.0}, {"date": "2026-04-28", "close": 1.17, "volume": 37713.0}, {"date": "2026-04-29", "close": 1.1, "volume": 27664.0}, {"date": "2026-04-30", "close": 1.1, "volume": 11950.0}, {"date": "2026-05-01", "close": 1.12, "volume": 4648.0}, {"date": "2026-05-04", "close": 1.1598, "volume": 10003.0}, {"date": "2026-05-05", "close": 1.15, "volume": 9658.0}, {"date": "2026-05-06", "close": 1.18, "volume": 4008.0}, {"date": "2026-05-07", "close": 1.14, "volume": 6543.0}, {"date": "2026-05-08", "close": 1.0602, "volume": 12513.0}, {"date": "2026-05-11", "close": 1.14, "volume": 37416.0}, {"date": "2026-05-12", "close": 1.0507, "volume": 5331.0}, {"date": "2026-05-13", "close": 0.88, "volume": 129483.0}, {"date": "2026-05-14", "close": 0.74, "volume": 143355.0}, {"date": "2026-05-15", "close": 0.7699, "volume": 29339.0}, {"date": "2026-05-18", "close": 0.8895, "volume": 28068.0}, {"date": "2026-05-19", "close": 0.9151, "volume": 10445.0}, {"date": "2026-05-20", "close": 0.92, "volume": 18881.0}, {"date": "2026-05-21", "close": 0.9901, "volume": 14847.0}, {"date": "2026-05-22", "close": 0.97, "volume": 8428.0}, {"date": "2026-05-26", "close": 0.9872, "volume": 7996.0}, {"date": "2026-05-27", "close": 1.02, "volume": 1535.0}, {"date": "2026-05-28", "close": 1.02, "volume": 3031.0}, {"date": "2026-05-29", "close": 1.02, "volume": 4203.0}, {"date": "2026-06-01", "close": 0.97, "volume": 8303.0}, {"date": "2026-06-02", "close": 1.01, "volume": 7434.0}, {"date": "2026-06-03", "close": 0.98, "volume": 7018.0}, {"date": "2026-06-04", "close": 0.97, "volume": 2161.0}, {"date": "2026-06-05", "close": 0.9602, "volume": 28886.0}, {"date": "2026-06-08", "close": 0.8966, "volume": 63479.0}, {"date": "2026-06-09", "close": 0.9996, "volume": 9689.0}, {"date": "2026-06-10", "close": 1.0, "volume": 19204.0}, {"date": "2026-06-11", "close": 0.9853, "volume": 7824.0}, {"date": "2026-06-12", "close": 0.935, "volume": 6038.0}, {"date": "2026-06-15", "close": 0.9811, "volume": 28187.0}, {"date": "2026-06-16", "close": 0.98, "volume": 2205.0}, {"date": "2026-06-17", "close": 0.981, "volume": 3769.0}, {"date": "2026-06-18", "close": 0.88, "volume": 122971.0}, {"date": "2026-06-22", "close": 0.8494, "volume": 6465.0}, {"date": "2026-06-23", "close": 0.8875, "volume": 23094.0}, {"date": "2026-06-24", "close": 0.9201, "volume": 20916.0}, {"date": "2026-06-25", "close": 1.08, "volume": 23462.0}, {"date": "2026-06-26", "close": 1.0499, "volume": 10789.0}, {"date": "2026-06-29", "close": 1.0, "volume": 6233.0}, {"date": "2026-06-30", "close": 1.06, "volume": 5449.0}, {"date": "2026-07-01", "close": 1.04, "volume": 5511.0}, {"date": "2026-07-02", "close": 1.0, "volume": 12055.0}, {"date": "2026-07-06", "close": 1.065, "volume": 2977.0}, {"date": "2026-07-07", "close": 1.1, "volume": 2355.0}, {"date": "2026-07-08", "close": 1.0898, "volume": 2074.0}, {"date": "2026-07-09", "close": 1.07, "volume": 3240.0}, {"date": "2026-07-10", "close": 1.08, "volume": 6642.0}, {"date": "2026-07-13", "close": 1.03, "volume": 9112.0}, {"date": "2026-07-14", "close": 1.08, "volume": 4758.0}, {"date": "2026-07-15", "close": 1.08, "volume": 4843.0}, {"date": "2026-07-16", "close": 1.1, "volume": 1742.0}, {"date": "2026-07-17", "close": 0.99, "volume": 9115.0}, {"date": "2026-07-20", "close": 1.14, "volume": 121234.0}, {"date": "2026-07-21", "close": 1.23, "volume": 95289.0}, {"date": "2026-07-22", "close": 1.31, "volume": 15654.0}, {"date": "2026-07-23", "close": 1.183, "volume": 16747.0}, {"date": "2026-07-24", "close": 1.1805, "volume": 2660.0}, {"date": "2026-07-27", "close": 1.18, "volume": 9529.0}, {"date": "2026-07-28", "close": 1.15, "volume": 1888325.0}, {"date": "2026-07-29", "close": 1.28, "volume": 165763.0}, {"date": "2026-07-30", "close": 1.26, "volume": 27375.0}, {"date": "2026-07-31", "close": 1.24, "volume": 2143.0}, {"date": "2026-08-03", "close": 1.24, "volume": 5257.0}, {"date": "2026-08-04", "close": 1.17, "volume": 6383.0}, {"date": "2026-08-05", "close": 1.16, "volume": 20958.0}, {"date": "2026-08-06", "close": 1.171, "volume": 1952.0}, {"date": "2026-08-07", "close": 1.171, "volume": null}, {"date": "2026-08-10", "close": 1.18, "volume": 2643.0}, {"date": "2026-08-11", "close": 1.23, "volume": 4788.0}, {"date": "2026-08-12", "close": 1.17, "volume": 9020.0}, {"date": "2026-08-13", "close": 1.31, "volume": 18175.0}, {"date": "2026-08-14", "close": 1.299, "volume": 4698.0}, {"date": "2026-08-17", "close": 1.3, "volume": 54126.0}, {"date": "2026-08-18", "close": 1.315, "volume": 1219.0}, {"date": "2026-08-19", "close": 1.32, "volume": 2475.0}, {"date": "2026-08-20", "close": 1.36, "volume": 3434.0}, {"date": "2026-08-21", "close": 1.36, "volume": 2809.0}, {"date": "2026-08-24", "close": 1.2685, "volume": 1275.0}, {"date": "2026-08-25", "close": 1.21, "volume": 743.0}, {"date": "2026-08-26", "close": 1.21, "volume": null}, {"date": "2026-08-27", "close": 1.205, "volume": 402.0}, {"date": "2026-08-28", "close": 1.28, "volume": 1873.0}, {"date": "2026-08-31", "close": 1.285, "volume": 1235.0}, {"date": "2026-09-01", "close": 1.24, "volume": 2431.0}, {"date": "2026-09-02", "close": 1.24, "volume": 744.0}, {"date": "2026-09-03", "close": 1.24, "volume": null}, {"date": "2026-09-04", "close": 1.16, "volume": 9874.0}, {"date": "2026-09-08", "close": 1.18, "volume": 1115.0}, {"date": "2026-09-09", "close": 1.18, "volume": 2282.0}, {"date": "2026-09-10", "close": 1.18, "volume": null}, {"date": "2026-09-11", "close": 1.18, "volume": 1165.0}, {"date": "2026-09-14", "close": 1.18, "volume": 2148.0}, {"date": "2026-09-15", "close": 1.15, "volume": 1094.0}, {"date": "2026-09-16", "close": 1.24, "volume": 841.0}, {"date": "2026-09-17", "close": 1.17, "volume": 402.0}, {"date": "2026-09-18", "close": 1.13, "volume": 3859.0}, {"date": "2026-09-21", "close": 1.17, "volume": 751.0}, {"date": "2026-09-22", "close": 1.17, "volume": null}, {"date": "2026-09-23", "close": 1.17, "volume": 1156.0}], "refreshing": true}