{"ticker": "BB1", "overview": {"name": "Blinklab Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "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": "BB1", "has_prices": true, "as_of": "2026-09-07", "last": 0.77, "prev_close": 0.755, "change": 0.015000000000000013, "change_pct": 0.01986754966887419, "session_volume": 147150.0, "vwap_5": 0.7531077741708633, "vwap_20": 0.81607113782803, "vwap_60": 0.7312127521214515, "vwap_250": 0.7637969444128798, "high_52w": 1.085, "low_52w": 0.57, "avg_volume_20": 315201.85, "sessions": 400, "market_cap": {"value": 121664508.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138646", "src": "ASX", "ticker": "BB1", "cik": "", "company": "Blinklab Limited", "company_raw": "Blinklab Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BB1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138646", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "ASX-03137953", "src": "ASX", "ticker": "BB1", "cik": "", "company": "Blinklab Limited", "company_raw": "Blinklab Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BB1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137953", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77207}, {"id": "ASX-03137951", "src": "ASX", "ticker": "BB1", "cik": "", "company": "Blinklab Limited", "company_raw": "Blinklab Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BB1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137951", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77207}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Brian Leedman", "notice_type": "3Y", "direct_shares": 1256524.0, "indirect_shares": 2250000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Thunderous Pty Ltd <Thunderous Super Fund A/C> (Director/Beneficiary)", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110938-6A1333825", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-18", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-16", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-16", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/bb1", "needs_ocr": 0}], "directors": [{"name": "Mr Brian Leedman", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154916-6A1352247"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Commencement of Nationwide Autism Screening in Morocco", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151576-6A1350630"}, {"date": "2026-10-12", "form": "Progress Report", "title": "BB1 to Present at Simons Foundation and ThinkEquity in NYC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147474-6A1348861"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "BB1 to Present at Spark Plus Aussie Equities Day Singapore", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146428-6A1348426"}, {"date": "2026-09-16", "form": "Company Administration", "title": "BB1 to Present at NSSpain - Apple Developer Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136381-6A1344151"}], "performance": {"ticker": "BB1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-04", "close": 0.265, "volume": 3419277.0}, {"date": "2024-04-05", "close": 0.255, "volume": 1367273.0}, {"date": "2024-04-08", "close": 0.23, "volume": 1352782.0}, {"date": "2024-04-09", "close": 0.235, "volume": 1156563.0}, {"date": "2024-04-10", "close": 0.255, "volume": 571280.0}, {"date": "2024-04-11", "close": 0.255, "volume": 578418.0}, {"date": "2024-04-12", "close": 0.235, "volume": 315688.0}, {"date": "2024-04-15", "close": 0.235, "volume": 169068.0}, {"date": "2024-04-16", "close": 0.23, "volume": 208064.0}, {"date": "2024-04-17", "close": 0.24, "volume": 323458.0}, {"date": "2024-04-18", "close": 0.25, "volume": 530540.0}, {"date": "2024-04-19", "close": 0.265, "volume": 763716.0}, {"date": "2024-04-22", "close": 0.27, "volume": 916729.0}, {"date": "2024-04-23", "close": 0.285, "volume": 102810.0}, {"date": "2024-04-24", "close": 0.28, "volume": 178445.0}, {"date": "2024-04-26", "close": 0.275, "volume": 212694.0}, {"date": "2024-04-29", "close": 0.275, "volume": 238930.0}, {"date": "2024-04-30", "close": 0.28, "volume": 188506.0}, {"date": "2024-05-01", "close": 0.31, "volume": 360085.0}, {"date": "2024-05-02", "close": 0.325, "volume": 876541.0}, {"date": "2024-05-03", "close": 0.375, "volume": 1063509.0}, {"date": "2024-05-06", "close": 0.35, "volume": 387547.0}, {"date": "2024-05-07", "close": 0.38, "volume": 898392.0}, {"date": "2024-05-08", "close": 0.38, "volume": 382219.0}, {"date": "2024-05-09", "close": 0.38, "volume": 213203.0}, {"date": "2024-05-10", "close": 0.375, "volume": 441119.0}, {"date": "2024-05-13", "close": 0.375, "volume": 40416.0}, {"date": "2024-05-14", "close": 0.37, "volume": 333026.0}, {"date": "2024-05-15", "close": 0.375, "volume": 32609.0}, {"date": "2024-05-16", "close": 0.375, "volume": 210101.0}, {"date": "2024-05-17", "close": 0.375, "volume": 495149.0}, {"date": "2024-05-20", "close": 0.3825, "volume": 158905.0}, {"date": "2024-05-21", "close": 0.37, "volume": 775732.0}, {"date": "2024-05-22", "close": 0.35, "volume": 168637.0}, {"date": "2024-05-23", "close": 0.355, "volume": 137003.0}, {"date": "2024-05-24", "close": 0.365, "volume": 90044.0}, {"date": "2024-05-27", "close": 0.35, "volume": 166669.0}, {"date": "2024-05-28", "close": 0.34, "volume": 15983.0}, {"date": "2024-05-29", "close": 0.315, "volume": 192764.0}, {"date": "2024-05-30", "close": 0.32, "volume": 251282.0}, {"date": "2024-05-31", "close": 0.32, "volume": 84249.0}, {"date": "2024-06-03", "close": 0.32, "volume": 82205.0}, {"date": "2024-06-04", "close": 0.315, "volume": 87978.0}, {"date": "2024-06-05", "close": 0.31, "volume": 283192.0}, {"date": "2024-06-06", "close": 0.3, "volume": 596278.0}, {"date": "2024-06-07", "close": 0.27, "volume": 145827.0}, {"date": "2024-06-11", "close": 0.235, "volume": 759694.0}, {"date": "2024-06-12", "close": 0.25, "volume": 750852.0}, {"date": "2024-06-13", "close": 0.25, "volume": 159317.0}, {"date": "2024-06-14", "close": 0.245, "volume": 239956.0}, {"date": "2024-06-17", "close": 0.255, "volume": 189167.0}, {"date": "2024-06-18", "close": 0.255, "volume": 109978.0}, {"date": "2024-06-19", "close": 0.25, "volume": 83503.0}, {"date": "2024-06-20", "close": 0.26, "volume": 231811.0}, {"date": "2024-06-21", "close": 0.26, "volume": 75586.0}, {"date": "2024-06-24", "close": 0.275, "volume": 46435.0}, {"date": "2024-06-25", "close": 0.27, "volume": 99042.0}, {"date": "2024-06-26", "close": 0.265, "volume": 41610.0}, {"date": "2024-06-27", "close": 0.26, "volume": 398123.0}, {"date": "2024-06-28", "close": 0.265, "volume": 10000.0}, {"date": "2024-07-01", "close": 0.265, "volume": 27437.0}, {"date": "2024-07-02", "close": 0.26, "volume": 74165.0}, {"date": "2024-07-03", "close": 0.275, "volume": 68906.0}, {"date": "2024-07-04", "close": 0.29, "volume": 75009.0}, {"date": "2024-07-05", "close": 0.28, "volume": 79076.0}, {"date": "2024-07-08", "close": 0.275, "volume": 121798.0}, {"date": "2024-07-09", "close": 0.275, "volume": 56712.0}, {"date": "2024-07-10", "close": 0.265, "volume": 123981.0}, {"date": "2024-07-11", "close": 0.275, "volume": 52024.0}, {"date": "2024-07-12", "close": 0.275, "volume": 17150.0}, {"date": "2024-07-15", "close": 0.28, "volume": 88366.0}, {"date": "2024-07-16", "close": 0.285, "volume": 60319.0}, {"date": "2024-07-17", "close": 0.28, "volume": 36491.0}, {"date": "2024-07-18", "close": 0.2675, "volume": 138149.0}, {"date": "2024-07-19", "close": 0.265, "volume": 3602.0}, {"date": "2024-07-22", "close": 0.2675, "volume": 50848.0}, {"date": "2024-07-23", "close": 0.2825, "volume": 94146.0}, {"date": "2024-07-24", "close": 0.265, "volume": 81823.0}, {"date": "2024-07-25", "close": 0.27, "volume": 53548.0}, {"date": "2024-07-29", "close": 0.26, "volume": 187289.0}, {"date": "2024-07-30", "close": 0.26, "volume": 105963.0}, {"date": "2024-07-31", "close": 0.26, "volume": 234790.0}, {"date": "2024-08-01", "close": 0.27, "volume": 41542.0}, {"date": "2024-08-02", "close": 0.25, "volume": 394775.0}, {"date": "2024-08-05", "close": 0.24, "volume": 210219.0}, {"date": "2024-08-06", "close": 0.24, "volume": 94489.0}, {"date": "2024-08-07", "close": 0.235, "volume": 350672.0}, {"date": "2024-08-08", "close": 0.225, "volume": 92219.0}, {"date": "2024-08-09", "close": 0.225, "volume": 19916.0}, {"date": "2024-08-12", "close": 0.215, "volume": 117846.0}, {"date": "2024-08-13", "close": 0.24, "volume": 317544.0}, {"date": "2024-08-14", "close": 0.25, "volume": 163427.0}, {"date": "2024-08-15", "close": 0.23, "volume": 48125.0}, {"date": "2024-08-16", "close": 0.24, "volume": 3560.0}, {"date": "2024-08-19", "close": 0.25, "volume": 2098.0}, {"date": "2024-08-20", "close": 0.235, "volume": 135530.0}, {"date": "2024-08-21", "close": 0.225, "volume": 17553.0}, {"date": "2024-08-22", "close": 0.225, "volume": 120103.0}, {"date": "2024-08-23", "close": 0.215, "volume": 78847.0}, {"date": "2024-08-26", "close": 0.22, "volume": 3555.0}, {"date": "2024-08-27", "close": 0.215, "volume": 31728.0}, {"date": "2024-08-28", "close": 0.2175, "volume": 627273.0}, {"date": "2024-08-29", "close": 0.21, "volume": 5593.0}, {"date": "2024-08-30", "close": 0.215, "volume": 234545.0}, {"date": "2024-09-02", "close": 0.24, "volume": 129186.0}, {"date": "2024-09-03", "close": 0.22, "volume": 10120.0}, {"date": "2024-09-04", "close": 0.23, "volume": 2621.0}, {"date": "2024-09-05", "close": 0.235, "volume": 9683.0}, {"date": "2024-09-06", "close": 0.22, "volume": 50839.0}, {"date": "2024-09-09", "close": 0.225, "volume": 26490.0}, {"date": "2024-09-10", "close": 0.225, "volume": 109096.0}, {"date": "2024-09-11", "close": 0.21, "volume": 19873.0}, {"date": "2024-09-12", "close": 0.24, "volume": 155970.0}, {"date": "2024-09-13", "close": 0.225, "volume": 10347.0}, {"date": "2024-09-16", "close": 0.225, "volume": 86786.0}, {"date": "2024-09-17", "close": 0.235, "volume": 292381.0}, {"date": "2024-09-18", "close": 0.23, "volume": 38130.0}, {"date": "2024-09-19", "close": 0.225, "volume": 147542.0}, {"date": "2024-09-20", "close": 0.22, "volume": 57143.0}, {"date": "2024-09-23", "close": 0.2125, "volume": 66847.0}, {"date": "2024-09-24", "close": 0.24, "volume": 56497.0}, {"date": "2024-09-25", "close": 0.245, "volume": 27165.0}, {"date": "2024-09-26", "close": 0.24, "volume": 20000.0}, {"date": "2024-09-27", "close": 0.22, "volume": 47540.0}, {"date": "2024-09-30", "close": 0.245, "volume": 184138.0}, {"date": "2024-10-01", "close": 0.265, "volume": 404568.0}, {"date": "2024-10-02", "close": 0.295, "volume": 767009.0}, {"date": "2024-10-03", "close": 0.28, "volume": 202105.0}, {"date": "2024-10-04", "close": 0.275, "volume": 63647.0}, {"date": "2024-10-07", "close": 0.295, "volume": 214543.0}, {"date": "2024-10-08", "close": 0.2875, "volume": 40517.0}, {"date": "2024-10-09", "close": 0.295, "volume": 145475.0}, {"date": "2024-10-10", "close": 0.31, "volume": 38025.0}, {"date": "2024-10-11", "close": 0.31, "volume": 220584.0}, {"date": "2024-10-14", "close": 0.315, "volume": 35966.0}, {"date": "2024-10-15", "close": 0.33, "volume": 229146.0}, {"date": "2024-10-16", "close": 0.31, "volume": 175987.0}, {"date": "2024-10-17", "close": 0.32, "volume": 127034.0}, {"date": "2024-10-18", "close": 0.315, "volume": 94626.0}, {"date": "2024-10-21", "close": 0.325, "volume": 77756.0}, {"date": "2024-10-22", "close": 0.265, "volume": 224379.0}, {"date": "2024-10-23", "close": 0.29, "volume": 219509.0}, {"date": "2024-10-24", "close": 0.27, "volume": 81420.0}, {"date": "2024-10-25", "close": 0.265, "volume": 53860.0}, {"date": "2024-10-28", "close": 0.26, "volume": 55610.0}, {"date": "2024-10-29", "close": 0.26, "volume": 223889.0}, {"date": "2024-10-30", "close": 0.27, "volume": 302310.0}, {"date": "2024-10-31", "close": 0.255, "volume": 276298.0}, {"date": "2024-11-01", "close": 0.24, "volume": 301773.0}, {"date": "2024-11-04", "close": 0.245, "volume": 43387.0}, {"date": "2024-11-05", "close": 0.24, "volume": 580395.0}, {"date": "2024-11-06", "close": 0.25, "volume": 66387.0}, {"date": "2024-11-07", "close": 0.245, "volume": 45124.0}, {"date": "2024-11-08", "close": 0.2675, "volume": 1080694.0}, {"date": "2024-11-11", "close": 0.3, "volume": 529479.0}, {"date": "2024-11-12", "close": 0.305, "volume": 204539.0}, {"date": "2024-11-13", "close": 0.28, "volume": 177665.0}, {"date": "2024-11-14", "close": 0.26, "volume": 236839.0}, {"date": "2024-11-15", "close": 0.26, "volume": 198531.0}, {"date": "2024-11-19", "close": 0.31, "volume": 1956771.0}, {"date": "2024-11-20", "close": 0.28, "volume": 607072.0}, {"date": "2024-11-21", "close": 0.295, "volume": 69589.0}, {"date": "2024-11-22", "close": 0.285, "volume": 2520.0}, {"date": "2024-11-25", "close": 0.285, "volume": 105983.0}, {"date": "2024-11-26", "close": 0.29, "volume": 77026.0}, {"date": "2024-11-27", "close": 0.29, "volume": 77719.0}, {"date": "2024-11-28", "close": 0.28, "volume": 8289.0}, {"date": "2024-11-29", "close": 0.28, "volume": 78620.0}, {"date": "2024-12-02", "close": 0.275, "volume": 45388.0}, {"date": "2024-12-03", "close": 0.28, "volume": 34129.0}, {"date": "2024-12-04", "close": 0.27, "volume": 14908.0}, {"date": "2024-12-05", "close": 0.28, "volume": 33053.0}, {"date": "2024-12-06", "close": 0.265, "volume": 126329.0}, {"date": "2024-12-09", "close": 0.27, "volume": 150891.0}, {"date": "2024-12-10", "close": 0.255, "volume": 162140.0}, {"date": "2024-12-11", "close": 0.25, "volume": 90500.0}, {"date": "2024-12-12", "close": 0.26, "volume": 40208.0}, {"date": "2024-12-13", "close": 0.25, "volume": 47309.0}, {"date": "2024-12-16", "close": 0.25, "volume": 5526.0}, {"date": "2024-12-17", "close": 0.265, "volume": 119495.0}, {"date": "2024-12-18", "close": 0.245, "volume": 2350.0}, {"date": "2024-12-19", "close": 0.245, "volume": 176877.0}, {"date": "2024-12-20", "close": 0.24, "volume": 25150.0}, {"date": "2024-12-23", "close": 0.24, "volume": 5569.0}, {"date": "2024-12-24", "close": 0.275, "volume": 107870.0}, {"date": "2024-12-27", "close": 0.275, "volume": 16125.0}, {"date": "2024-12-30", "close": 0.28, "volume": 69238.0}, {"date": "2024-12-31", "close": 0.28, "volume": 61706.0}, {"date": "2025-01-02", "close": 0.285, "volume": 81130.0}, {"date": "2025-01-03", "close": 0.27, "volume": 106406.0}, {"date": "2025-01-06", "close": 0.27, "volume": 5287.0}, {"date": "2025-01-07", "close": 0.275, "volume": 89719.0}, {"date": "2025-01-08", "close": 0.2775, "volume": 42191.0}, {"date": "2025-01-09", "close": 0.27, "volume": 40334.0}, {"date": "2025-01-10", "close": 0.265, "volume": 66186.0}, {"date": "2025-01-13", "close": 0.2625, "volume": 148481.0}, {"date": "2025-01-14", "close": 0.26, "volume": 67355.0}, {"date": "2025-01-15", "close": 0.26, "volume": 67433.0}, {"date": "2025-01-16", "close": 0.26, "volume": 233285.0}, {"date": "2025-01-17", "close": 0.265, "volume": 37093.0}, {"date": "2025-01-20", "close": 0.27, "volume": 126652.0}, {"date": "2025-01-21", "close": 0.28, "volume": 47200.0}, {"date": "2025-01-22", "close": 0.275, "volume": 135489.0}, {"date": "2025-01-23", "close": 0.27, "volume": 80169.0}, {"date": "2025-01-24", "close": 0.28, "volume": 166887.0}, {"date": "2025-01-28", "close": 0.295, "volume": 100032.0}, {"date": "2025-01-29", "close": 0.28, "volume": 50373.0}, {"date": "2025-01-30", "close": 0.26, "volume": 140395.0}, {"date": "2025-01-31", "close": 0.265, "volume": 116067.0}, {"date": "2025-02-03", "close": 0.335, "volume": 3395822.0}, {"date": "2025-02-04", "close": 0.405, "volume": 2116258.0}, {"date": "2025-02-05", "close": 0.425, "volume": 2146619.0}, {"date": "2025-02-06", "close": 0.395, "volume": 1511975.0}, {"date": "2025-02-07", "close": 0.425, "volume": 653897.0}, {"date": "2025-02-10", "close": 0.46, "volume": 1417196.0}, {"date": "2025-02-11", "close": 0.46, "volume": 367678.0}, {"date": "2025-02-12", "close": 0.475, "volume": 157571.0}, {"date": "2025-02-13", "close": 0.46, "volume": 351993.0}, {"date": "2025-02-14", "close": 0.445, "volume": 192828.0}, {"date": "2025-02-17", "close": 0.445, "volume": 437621.0}, {"date": "2025-02-18", "close": 0.45, "volume": 96848.0}, {"date": "2025-02-19", "close": 0.455, "volume": 176643.0}, {"date": "2025-02-20", "close": 0.445, "volume": 260260.0}, {"date": "2025-02-21", "close": 0.445, "volume": 211679.0}, {"date": "2025-02-24", "close": 0.42, "volume": 82687.0}, {"date": "2025-02-25", "close": 0.365, "volume": 862365.0}, {"date": "2025-02-26", "close": 0.345, "volume": 905069.0}, {"date": "2025-02-27", "close": 0.445, "volume": 1131661.0}, {"date": "2025-02-28", "close": 0.41, "volume": 1278521.0}, {"date": "2025-03-03", "close": 0.4, "volume": 197351.0}, {"date": "2025-03-04", "close": 0.38, "volume": 384358.0}, {"date": "2025-03-05", "close": 0.395, "volume": 48463.0}, {"date": "2025-03-06", "close": 0.385, "volume": 180828.0}, {"date": "2025-03-07", "close": 0.38, "volume": 62631.0}, {"date": "2025-03-10", "close": 0.37, "volume": 120450.0}, {"date": "2025-03-11", "close": 0.355, "volume": 203976.0}, {"date": "2025-03-12", "close": 0.375, "volume": 134630.0}, {"date": "2025-03-13", "close": 0.39, "volume": 70897.0}, {"date": "2025-03-14", "close": 0.375, "volume": 132582.0}, {"date": "2025-03-17", "close": 0.4, "volume": 131433.0}, {"date": "2025-03-18", "close": 0.395, "volume": 16693.0}, {"date": "2025-03-19", "close": 0.44, "volume": 232144.0}, {"date": "2025-03-20", "close": 0.425, "volume": 52102.0}, {"date": "2025-03-21", "close": 0.43, "volume": 158004.0}, {"date": "2025-03-24", "close": 0.4, "volume": 254658.0}, {"date": "2025-03-25", "close": 0.415, "volume": 163450.0}, {"date": "2025-03-26", "close": 0.4, "volume": 23355.0}, {"date": "2025-03-27", "close": 0.39, "volume": 26001.0}, {"date": "2025-03-28", "close": 0.385, "volume": 57796.0}, {"date": "2025-03-31", "close": 0.385, "volume": 1307.0}, {"date": "2025-04-01", "close": 0.385, "volume": 110768.0}, {"date": "2025-04-02", "close": 0.385, "volume": 65824.0}, {"date": "2025-04-03", "close": 0.39, "volume": 119614.0}, {"date": "2025-04-04", "close": 0.365, "volume": 152996.0}, {"date": "2025-04-07", "close": 0.335, "volume": 180988.0}, {"date": "2025-04-08", "close": 0.34, "volume": 71961.0}, {"date": "2025-04-09", "close": 0.33, "volume": 43487.0}, {"date": "2025-04-10", "close": 0.355, "volume": 306700.0}, {"date": "2025-04-11", "close": 0.335, "volume": 8300.0}, {"date": "2025-04-14", "close": 0.34, "volume": 79441.0}, {"date": "2025-04-15", "close": 0.355, "volume": 78018.0}, {"date": "2025-04-16", "close": 0.36, "volume": 124415.0}, {"date": "2025-04-17", "close": 0.36, "volume": 329222.0}, {"date": "2025-04-22", "close": 0.345, "volume": 50655.0}, {"date": "2025-04-23", "close": 0.35, "volume": 56971.0}, {"date": "2025-04-24", "close": 0.36, "volume": 61.0}, {"date": "2025-04-28", "close": 0.36, "volume": 24147.0}, {"date": "2025-05-01", "close": 0.35, "volume": 306805.0}, {"date": "2025-05-02", "close": 0.365, "volume": 46591.0}, {"date": "2025-05-05", "close": 0.405, "volume": 97452.0}, {"date": "2025-05-06", "close": 0.4, "volume": 154518.0}, {"date": "2025-05-07", "close": 0.34, "volume": 425946.0}, {"date": "2025-05-08", "close": 0.325, "volume": 422543.0}, {"date": "2025-05-09", "close": 0.32, "volume": 859204.0}, {"date": "2025-05-12", "close": 0.335, "volume": 485753.0}, {"date": "2025-05-13", "close": 0.35, "volume": 334732.0}, {"date": "2025-05-14", "close": 0.345, "volume": 175395.0}, {"date": "2025-05-15", "close": 0.345, "volume": 161312.0}, {"date": "2025-05-16", "close": 0.3525, "volume": 151771.0}, {"date": "2025-05-19", "close": 0.345, "volume": 438033.0}, {"date": "2025-05-20", "close": 0.345, "volume": 95531.0}, {"date": "2025-05-21", "close": 0.355, "volume": 103378.0}, {"date": "2025-05-22", "close": 0.355, "volume": 176617.0}, {"date": "2025-05-23", "close": 0.35, "volume": 60400.0}, {"date": "2025-05-26", "close": 0.345, "volume": 276885.0}, {"date": "2025-05-27", "close": 0.37, "volume": 354375.0}, {"date": "2025-05-28", "close": 0.38, "volume": 197483.0}, {"date": "2025-05-29", "close": 0.395, "volume": 127721.0}, {"date": "2025-05-30", "close": 0.41, "volume": 342329.0}, {"date": "2025-06-02", "close": 0.41, "volume": 105112.0}, {"date": "2025-06-03", "close": 0.37, "volume": 371960.0}, {"date": "2025-06-04", "close": 0.37, "volume": 225329.0}, {"date": "2025-06-05", "close": 0.375, "volume": 120997.0}, {"date": "2025-06-06", "close": 0.385, "volume": 137800.0}, {"date": "2025-06-10", "close": 0.3975, "volume": 249661.0}, {"date": "2025-06-11", "close": 0.425, "volume": 852833.0}, {"date": "2025-06-12", "close": 0.44, "volume": 711810.0}, {"date": "2025-06-13", "close": 0.455, "volume": 468122.0}, {"date": "2025-06-16", "close": 0.425, "volume": 155092.0}, {"date": "2025-06-17", "close": 0.43, "volume": 225031.0}, {"date": "2025-06-18", "close": 0.45, "volume": 170351.0}, {"date": "2025-06-19", "close": 0.44, "volume": 101884.0}, {"date": "2025-06-20", "close": 0.455, "volume": 308389.0}, {"date": "2025-06-23", "close": 0.445, "volume": 144941.0}, {"date": "2025-06-24", "close": 0.495, "volume": 1383389.0}, {"date": "2025-06-25", "close": 0.49, "volume": 443997.0}, {"date": "2025-06-26", "close": 0.48, "volume": 96754.0}, {"date": "2025-06-27", "close": 0.53, "volume": 244090.0}, {"date": "2025-06-30", "close": 0.575, "volume": 766486.0}, {"date": "2025-07-01", "close": 0.525, "volume": 543772.0}, {"date": "2025-07-02", "close": 0.56, "volume": 592256.0}, {"date": "2025-07-03", "close": 0.515, "volume": 418326.0}, {"date": "2025-07-04", "close": 0.51, "volume": 267072.0}, {"date": "2025-07-07", "close": 0.51, "volume": 221208.0}, {"date": "2025-07-08", "close": 0.53, "volume": 377036.0}, {"date": "2025-07-09", "close": 0.5, "volume": 561776.0}, {"date": "2025-07-10", "close": 0.49, "volume": 150277.0}, {"date": "2025-07-11", "close": 0.505, "volume": 161088.0}, {"date": "2025-07-14", "close": 0.49, "volume": 55151.0}, {"date": "2025-07-15", "close": 0.485, "volume": 83053.0}, {"date": "2025-07-16", "close": 0.48, "volume": 96467.0}, {"date": "2025-07-17", "close": 0.495, "volume": 12513.0}, {"date": "2025-07-18", "close": 0.48, "volume": 40002.0}, {"date": "2025-07-21", "close": 0.48, "volume": 60661.0}, {"date": "2025-07-22", "close": 0.48, "volume": 77434.0}, {"date": "2025-07-23", "close": 0.49, "volume": 80166.0}, {"date": "2025-07-24", "close": 0.48, "volume": 80805.0}, {"date": "2025-07-25", "close": 0.475, "volume": 27743.0}, {"date": "2025-07-28", "close": 0.455, "volume": 172044.0}, {"date": "2025-07-29", "close": 0.45, "volume": 256310.0}, {"date": "2025-07-30", "close": 0.445, "volume": 123802.0}, {"date": "2025-07-31", "close": 0.43, "volume": 148307.0}, {"date": "2025-08-01", "close": 0.43, "volume": 195349.0}, {"date": "2025-08-04", "close": 0.425, "volume": 76084.0}, {"date": "2025-08-05", "close": 0.42, "volume": 8679.0}, {"date": "2025-08-06", "close": 0.43, "volume": 57560.0}, {"date": "2025-08-07", "close": 0.44, "volume": 45287.0}, {"date": "2025-08-08", "close": 0.435, "volume": 75821.0}, {"date": "2025-08-11", "close": 0.44, "volume": 56122.0}, {"date": "2025-08-12", "close": 0.455, "volume": 54920.0}, {"date": "2025-08-13", "close": 0.44, "volume": 100757.0}, {"date": "2025-08-14", "close": 0.53, "volume": 862076.0}, {"date": "2025-08-15", "close": 0.505, "volume": 332516.0}, {"date": "2025-08-18", "close": 0.52, "volume": 211218.0}, {"date": "2025-08-19", "close": 0.515, "volume": 136609.0}, {"date": "2025-08-20", "close": 0.51, "volume": 639428.0}, {"date": "2025-08-21", "close": 0.49, "volume": 90428.0}, {"date": "2025-08-22", "close": 0.485, "volume": 110160.0}, {"date": "2025-08-25", "close": 0.5, "volume": 209023.0}, {"date": "2025-08-26", "close": 0.515, "volume": 73711.0}, {"date": "2025-08-27", "close": 0.51, "volume": 46986.0}, {"date": "2025-08-28", "close": 0.54, "volume": 457619.0}, {"date": "2025-08-29", "close": 0.57, "volume": 365949.0}, {"date": "2025-09-01", "close": 0.54, "volume": 317025.0}, {"date": "2025-09-02", "close": 0.55, "volume": 85373.0}, {"date": "2025-09-03", "close": 0.52, "volume": 204991.0}, {"date": "2025-09-04", "close": 0.545, "volume": 100725.0}, {"date": "2025-09-05", "close": 0.52, "volume": 70934.0}, {"date": "2025-09-08", "close": 0.51, "volume": 99016.0}, {"date": "2025-09-09", "close": 0.535, "volume": 97954.0}, {"date": "2025-09-10", "close": 0.55, "volume": 37186.0}, {"date": "2025-09-11", "close": 0.565, "volume": 154680.0}, {"date": "2025-09-12", "close": 0.55, "volume": 395659.0}, {"date": "2025-09-15", "close": 0.54, "volume": 97054.0}, {"date": "2025-09-16", "close": 0.535, "volume": 107650.0}, {"date": "2025-09-17", "close": 0.55, "volume": 475209.0}, {"date": "2025-09-18", "close": 0.55, "volume": 97502.0}, {"date": "2025-09-19", "close": 0.555, "volume": 139961.0}, {"date": "2025-09-22", "close": 0.55, "volume": 59877.0}, {"date": "2025-09-23", "close": 0.54, "volume": 108238.0}, {"date": "2025-09-24", "close": 0.525, "volume": 186222.0}, {"date": "2025-09-25", "close": 0.53, "volume": 63214.0}, {"date": "2025-09-26", "close": 0.525, "volume": 217463.0}, {"date": "2025-09-29", "close": 0.54, "volume": 204420.0}, {"date": "2025-09-30", "close": 0.535, "volume": 213158.0}, {"date": "2025-10-01", "close": 0.51, "volume": 107875.0}, {"date": "2025-10-02", "close": 0.52, "volume": 78577.0}, {"date": "2025-10-03", "close": 0.515, "volume": 144076.0}, {"date": "2025-10-06", "close": 0.535, "volume": 47341.0}, {"date": "2025-10-07", "close": 0.52, "volume": 13364.0}, {"date": "2025-10-08", "close": 0.52, "volume": 222828.0}, {"date": "2025-10-09", "close": 0.52, "volume": 31714.0}, {"date": "2025-10-10", "close": 0.62, "volume": 1033078.0}, {"date": "2025-10-13", "close": 0.62, "volume": 683222.0}, {"date": "2025-10-14", "close": 0.585, "volume": 282443.0}, {"date": "2025-10-15", "close": 0.585, "volume": 95512.0}, {"date": "2025-10-16", "close": 0.62, "volume": 228831.0}, {"date": "2025-10-17", "close": 0.635, "volume": 77801.0}, {"date": "2025-10-22", "close": 0.7, "volume": 2403595.0}, {"date": "2025-10-23", "close": 0.66, "volume": 958466.0}, {"date": "2025-10-24", "close": 0.675, "volume": 228226.0}, {"date": "2025-10-27", "close": 0.685, "volume": 231630.0}, {"date": "2025-10-28", "close": 0.64, "volume": 445974.0}, {"date": "2025-10-29", "close": 0.65, "volume": 106546.0}, {"date": "2025-10-30", "close": 0.655, "volume": 156636.0}, {"date": "2025-10-31", "close": 0.655, "volume": 237823.0}, {"date": "2025-11-03", "close": 0.78, "volume": 2232332.0}, {"date": "2025-11-04", "close": 0.78, "volume": 410888.0}, {"date": "2025-11-05", "close": 0.73, "volume": 568402.0}, {"date": "2025-11-06", "close": 0.8, "volume": 440769.0}, {"date": "2025-11-07", "close": 0.77, "volume": 118020.0}, {"date": "2025-11-10", "close": 0.79, "volume": 279565.0}, {"date": "2025-11-11", "close": 0.775, "volume": 132365.0}, {"date": "2025-11-12", "close": 0.735, "volume": 309176.0}, {"date": "2025-11-13", "close": 0.73, "volume": 282948.0}, {"date": "2025-11-14", "close": 0.74, "volume": 179278.0}, {"date": "2025-11-17", "close": 0.825, "volume": 697972.0}, {"date": "2025-11-18", "close": 0.78, "volume": 319452.0}, {"date": "2025-11-19", "close": 0.775, "volume": 157436.0}, {"date": "2025-11-20", "close": 0.785, "volume": 342236.0}, {"date": "2025-11-21", "close": 0.79, "volume": 402013.0}, {"date": "2025-11-24", "close": 0.8, "volume": 314423.0}, {"date": "2025-11-25", "close": 0.81, "volume": 250989.0}, {"date": "2025-11-26", "close": 0.87, "volume": 350248.0}, {"date": "2025-11-27", "close": 0.89, "volume": 546910.0}, {"date": "2025-11-28", "close": 0.91, "volume": 478638.0}, {"date": "2025-12-01", "close": 0.99, "volume": 647424.0}, {"date": "2025-12-02", "close": 0.97, "volume": 461476.0}, {"date": "2025-12-03", "close": 1.085, "volume": 568806.0}, {"date": "2025-12-04", "close": 1.055, "volume": 412244.0}, {"date": "2025-12-05", "close": 1.01, "volume": 150889.0}, {"date": "2025-12-08", "close": 0.915, "volume": 482548.0}, {"date": "2025-12-09", "close": 0.9, "volume": 480564.0}, {"date": "2025-12-10", "close": 0.87, "volume": 196425.0}, {"date": "2025-12-11", "close": 0.895, "volume": 174878.0}, {"date": "2025-12-12", "close": 0.93, "volume": 84356.0}, {"date": "2025-12-15", "close": 0.895, "volume": 228510.0}, {"date": "2025-12-16", "close": 0.87, "volume": 132230.0}, {"date": "2025-12-17", "close": 0.835, "volume": 359510.0}, {"date": "2025-12-18", "close": 0.83, "volume": 461214.0}, {"date": "2025-12-19", "close": 0.8, "volume": 122859.0}, {"date": "2025-12-22", "close": 0.82, "volume": 272518.0}, {"date": "2025-12-23", "close": 0.81, "volume": 254837.0}, {"date": "2025-12-24", "close": 0.805, "volume": 69339.0}, {"date": "2025-12-29", "close": 0.825, "volume": 215912.0}, {"date": "2025-12-30", "close": 0.83, "volume": 145490.0}, {"date": "2025-12-31", "close": 0.81, "volume": 195982.0}, {"date": "2026-01-02", "close": 0.825, "volume": 121591.0}, {"date": "2026-01-05", "close": 0.835, "volume": 307051.0}, {"date": "2026-01-06", "close": 0.84, "volume": 141543.0}, {"date": "2026-01-07", "close": 0.83, "volume": 297832.0}, {"date": "2026-01-08", "close": 0.86, "volume": 105344.0}, {"date": "2026-01-09", "close": 0.835, "volume": 156578.0}, {"date": "2026-01-12", "close": 0.84, "volume": 157621.0}, {"date": "2026-01-13", "close": 0.855, "volume": 109604.0}, {"date": "2026-01-14", "close": 0.95, "volume": 431645.0}, {"date": "2026-01-15", "close": 0.92, "volume": 241914.0}, {"date": "2026-01-16", "close": 0.96, "volume": 294975.0}, {"date": "2026-01-19", "close": 0.98, "volume": 348300.0}, {"date": "2026-01-20", "close": 0.98, "volume": 319571.0}, {"date": "2026-01-21", "close": 0.975, "volume": 187074.0}, {"date": "2026-01-22", "close": 0.95, "volume": 92608.0}, {"date": "2026-01-23", "close": 0.93, "volume": 195842.0}, {"date": "2026-01-27", "close": 0.92, "volume": 230307.0}, {"date": "2026-01-28", "close": 1.0, "volume": 531464.0}, {"date": "2026-01-29", "close": 0.97, "volume": 203892.0}, {"date": "2026-01-30", "close": 0.93, "volume": 232732.0}, {"date": "2026-02-02", "close": 0.95, "volume": 159052.0}, {"date": "2026-02-03", "close": 1.005, "volume": 96257.0}, {"date": "2026-02-04", "close": 0.985, "volume": 254510.0}, {"date": "2026-02-05", "close": 0.94, "volume": 212293.0}, {"date": "2026-02-06", "close": 0.9, "volume": 595377.0}, {"date": "2026-02-09", "close": 0.945, "volume": 159610.0}, {"date": "2026-02-10", "close": 1.02, "volume": 607383.0}, {"date": "2026-02-11", "close": 1.03, "volume": 326143.0}, {"date": "2026-02-12", "close": 0.985, "volume": 186430.0}, {"date": "2026-02-13", "close": 0.955, "volume": 298327.0}, {"date": "2026-02-16", "close": 0.95, "volume": 139269.0}, {"date": "2026-02-17", "close": 0.955, "volume": 49505.0}, {"date": "2026-02-18", "close": 0.935, "volume": 73546.0}, {"date": "2026-02-19", "close": 0.895, "volume": 322037.0}, {"date": "2026-02-20", "close": 0.9, "volume": 187456.0}, {"date": "2026-02-23", "close": 0.885, "volume": 188167.0}, {"date": "2026-02-24", "close": 0.865, "volume": 169514.0}, {"date": "2026-02-25", "close": 0.895, "volume": 56439.0}, {"date": "2026-02-26", "close": 0.9275, "volume": 125346.0}, {"date": "2026-02-27", "close": 0.915, "volume": 86335.0}, {"date": "2026-03-02", "close": 0.885, "volume": 97035.0}, {"date": "2026-03-03", "close": 0.86, "volume": 212803.0}, {"date": "2026-03-04", "close": 0.83, "volume": 209374.0}, {"date": "2026-03-05", "close": 0.83, "volume": 115602.0}, {"date": "2026-03-06", "close": 0.835, "volume": 69458.0}, {"date": "2026-03-09", "close": 0.78, "volume": 472910.0}, {"date": "2026-03-10", "close": 0.85, "volume": 58134.0}, {"date": "2026-03-11", "close": 0.825, "volume": 67653.0}, {"date": "2026-03-12", "close": 0.845, "volume": 90054.0}, {"date": "2026-03-13", "close": 0.86, "volume": 269128.0}, {"date": "2026-03-16", "close": 0.815, "volume": 192192.0}, {"date": "2026-03-17", "close": 0.81, "volume": 135352.0}, {"date": "2026-03-18", "close": 0.83, "volume": 18953.0}, {"date": "2026-03-23", "close": 0.775, "volume": 648996.0}, {"date": "2026-03-24", "close": 0.765, "volume": 174066.0}, {"date": "2026-03-25", "close": 0.785, "volume": 30881.0}, {"date": "2026-03-26", "close": 0.765, "volume": 109439.0}, {"date": "2026-03-27", "close": 0.7275, "volume": 304442.0}, {"date": "2026-03-30", "close": 0.705, "volume": 649704.0}, {"date": "2026-03-31", "close": 0.71, "volume": 150154.0}, {"date": "2026-04-01", "close": 0.8, "volume": 230933.0}, {"date": "2026-04-02", "close": 0.8, "volume": 31146.0}, {"date": "2026-04-07", "close": 0.77, "volume": 78248.0}, {"date": "2026-04-08", "close": 0.83, "volume": 134109.0}, {"date": "2026-04-09", "close": 0.815, "volume": 57387.0}, {"date": "2026-04-10", "close": 0.81, "volume": 75980.0}, {"date": "2026-04-13", "close": 0.785, "volume": 130182.0}, {"date": "2026-04-16", "close": 0.725, "volume": 434555.0}, {"date": "2026-04-17", "close": 0.8, "volume": 459595.0}, {"date": "2026-04-20", "close": 0.785, "volume": 90628.0}, {"date": "2026-04-21", "close": 0.765, "volume": 318370.0}, {"date": "2026-04-22", "close": 0.71, "volume": 333973.0}, {"date": "2026-04-23", "close": 0.68, "volume": 416809.0}, {"date": "2026-04-24", "close": 0.68, "volume": 212881.0}, {"date": "2026-04-27", "close": 0.69, "volume": 133958.0}, {"date": "2026-04-28", "close": 0.655, "volume": 575009.0}, {"date": "2026-04-29", "close": 0.665, "volume": 202850.0}, {"date": "2026-04-30", "close": 0.66, "volume": 207443.0}, {"date": "2026-05-01", "close": 0.675, "volume": 82632.0}, {"date": "2026-05-04", "close": 0.64, "volume": 376036.0}, {"date": "2026-05-05", "close": 0.63, "volume": 218166.0}, {"date": "2026-05-06", "close": 0.62, "volume": 216639.0}, {"date": "2026-05-07", "close": 0.635, "volume": 119390.0}, {"date": "2026-05-08", "close": 0.635, "volume": 93488.0}, {"date": "2026-05-11", "close": 0.625, "volume": 268793.0}, {"date": "2026-05-12", "close": 0.605, "volume": 154717.0}, {"date": "2026-05-13", "close": 0.66, "volume": 364841.0}, {"date": "2026-05-14", "close": 0.69, "volume": 196736.0}, {"date": "2026-05-15", "close": 0.68, "volume": 291809.0}, {"date": "2026-05-18", "close": 0.665, "volume": 187943.0}, {"date": "2026-05-19", "close": 0.64, "volume": 234134.0}, {"date": "2026-05-20", "close": 0.67, "volume": 198175.0}, {"date": "2026-05-21", "close": 0.665, "volume": 272271.0}, {"date": "2026-05-22", "close": 0.72, "volume": 497418.0}, {"date": "2026-05-25", "close": 0.7, "volume": 178600.0}, {"date": "2026-05-26", "close": 0.68, "volume": 132493.0}, {"date": "2026-05-27", "close": 0.695, "volume": 213478.0}, {"date": "2026-05-28", "close": 0.68, "volume": 76064.0}, {"date": "2026-05-29", "close": 0.66, "volume": 125474.0}, {"date": "2026-06-01", "close": 0.65, "volume": 193875.0}, {"date": "2026-06-02", "close": 0.65, "volume": 75214.0}, {"date": "2026-06-03", "close": 0.635, "volume": 218973.0}, {"date": "2026-06-04", "close": 0.63, "volume": 107145.0}, {"date": "2026-06-05", "close": 0.62, "volume": 66421.0}, {"date": "2026-06-09", "close": 0.58, "volume": 205100.0}, {"date": "2026-06-10", "close": 0.59, "volume": 314216.0}, {"date": "2026-06-11", "close": 0.595, "volume": 114433.0}, {"date": "2026-06-12", "close": 0.635, "volume": 97781.0}, {"date": "2026-06-15", "close": 0.64, "volume": 105941.0}, {"date": "2026-06-16", "close": 0.63, "volume": 50178.0}, {"date": "2026-06-17", "close": 0.64, "volume": 325190.0}, {"date": "2026-06-18", "close": 0.65, "volume": 58271.0}, {"date": "2026-06-19", "close": 0.655, "volume": 151732.0}, {"date": "2026-06-22", "close": 0.645, "volume": 77381.0}, {"date": "2026-06-23", "close": 0.625, "volume": 118033.0}, {"date": "2026-06-24", "close": 0.59, "volume": 39801.0}, {"date": "2026-06-25", "close": 0.6, "volume": 365926.0}, {"date": "2026-06-26", "close": 0.58, "volume": 302230.0}, {"date": "2026-06-29", "close": 0.605, "volume": 174164.0}, {"date": "2026-06-30", "close": 0.62, "volume": 153214.0}, {"date": "2026-07-01", "close": 0.66, "volume": 129135.0}, {"date": "2026-07-02", "close": 0.645, "volume": 65811.0}, {"date": "2026-07-03", "close": 0.65, "volume": 103243.0}, {"date": "2026-07-06", "close": 0.71, "volume": 379865.0}, {"date": "2026-07-07", "close": 0.7, "volume": 83436.0}, {"date": "2026-07-08", "close": 0.685, "volume": 46484.0}, {"date": "2026-07-09", "close": 0.645, "volume": 162208.0}, {"date": "2026-07-10", "close": 0.635, "volume": 44313.0}, {"date": "2026-07-13", "close": 0.635, "volume": 125598.0}, {"date": "2026-07-14", "close": 0.62, "volume": 131437.0}, {"date": "2026-07-15", "close": 0.65, "volume": 223532.0}, {"date": "2026-07-16", "close": 0.62, "volume": 181543.0}, {"date": "2026-07-17", "close": 0.6, "volume": 227229.0}, {"date": "2026-07-20", "close": 0.59, "volume": 117178.0}, {"date": "2026-07-21", "close": 0.57, "volume": 72833.0}, {"date": "2026-07-22", "close": 0.575, "volume": 291722.0}, {"date": "2026-07-23", "close": 0.575, "volume": 83246.0}, {"date": "2026-07-24", "close": 0.59, "volume": 1098.0}, {"date": "2026-07-27", "close": 0.59, "volume": 85375.0}, {"date": "2026-07-28", "close": 0.66, "volume": 148162.0}, {"date": "2026-07-29", "close": 0.645, "volume": 292735.0}, {"date": "2026-07-30", "close": 0.7, "volume": 251503.0}, {"date": "2026-07-31", "close": 0.675, "volume": 100528.0}, {"date": "2026-08-05", "close": 0.735, "volume": 923533.0}, {"date": "2026-08-06", "close": 0.715, "volume": 235575.0}, {"date": "2026-08-07", "close": 0.69, "volume": 130055.0}, {"date": "2026-08-10", "close": 0.695, "volume": 112106.0}, {"date": "2026-08-11", "close": 0.72, "volume": 137508.0}, {"date": "2026-08-12", "close": 0.705, "volume": 173780.0}, {"date": "2026-08-13", "close": 0.6725, "volume": 223177.0}, {"date": "2026-08-14", "close": 0.67, "volume": 80245.0}, {"date": "2026-08-17", "close": 0.67, "volume": 54983.0}, {"date": "2026-08-18", "close": 0.85, "volume": 2113686.0}, {"date": "2026-08-19", "close": 0.815, "volume": 383406.0}, {"date": "2026-08-20", "close": 0.905, "volume": 487970.0}, {"date": "2026-08-21", "close": 0.885, "volume": 353085.0}, {"date": "2026-08-24", "close": 0.87, "volume": 253510.0}, {"date": "2026-08-25", "close": 0.855, "volume": 172983.0}, {"date": "2026-08-26", "close": 0.84, "volume": 197834.0}, {"date": "2026-08-27", "close": 0.795, "volume": 433951.0}, {"date": "2026-08-28", "close": 0.78, "volume": 228073.0}, {"date": "2026-08-31", "close": 0.765, "volume": 91240.0}, {"date": "2026-09-01", "close": 0.76, "volume": 153376.0}, {"date": "2026-09-02", "close": 0.74, "volume": 160494.0}, {"date": "2026-09-03", "close": 0.74, "volume": 153662.0}, {"date": "2026-09-04", "close": 0.755, "volume": 303924.0}, {"date": "2026-09-07", "close": 0.77, "volume": 147150.0}], "refreshing": true}