{"ticker": "BFRG", "overview": {"cik": "1829247", "ticker": "BFRG", "name": "BullFrog AI Holdings, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "424B3", "date": "2026-07-06", "title": "Form 424B3", "accession": "0001493152-26-032150", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028747", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028744", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028743", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028742", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001948", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-29", "title": "IPO registration", "accession": "0001493152-26-026390", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023068", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001493152-26-020837", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020511", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018458", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018365", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016378", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-01", "title": "Prospectus", "accession": "0001493152-26-014685", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014595", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013684", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001493152-26-011644", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007656", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-007142", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001493152-25-029636", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-01", "title": "Form 424B3", "accession": "0001493152-25-025570", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-11-25", "title": "Form EFFECT", "accession": "9999999995-25-003387", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-11-24", "title": "Form CORRESP", "accession": "0001493152-25-024779", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023496", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-07", "title": "Prospectus", "accession": "0001493152-25-021283", "price_sensitive": false}]}, "description": "BullFrog AI Holdings, Inc. trades as BFRG on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 34 insider filings for the company, from June 2023 to July 2025. Across those, 2 insiders disclosed 1 open-market purchase totalling $20.25K against 15 sales totalling $951.42K. The most recent filing on record is dated 11 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 20250.0, "sell_n": 15, "sell_sum": 951422.6269, "net": -931172.6269, "insiders": 2, "first_date": "2023-06-14", "last_date": "2025-07-07"}, "metrics": {"ticker": "BFRG", "has_prices": true, "as_of": "2026-08-07", "last": 0.59, "prev_close": 0.591, "change": -0.0010000000000000009, "change_pct": -0.0016920473773265668, "session_volume": 81619.0, "vwap_5": 0.601217522306996, "vwap_20": 0.6111468816202573, "vwap_60": 0.6615166404375514, "vwap_250": 1.2125481314015933, "high_52w": 1.68, "low_52w": 0.457, "avg_volume_20": 148667.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-028742", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "R. Don Elsey", "who_key": "Elsey R Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315226028742/0001493152-26-028742-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208247}, {"id": "0001493152-26-028743", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "William Enright", "who_key": "Enright William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315226028743/0001493152-26-028743-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208247}, {"id": "0001493152-26-028744", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Jason David Hanson", "who_key": "Hanson Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315226028744/0001493152-26-028744-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208247}, {"id": "0001493152-25-016097", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "R. Don Elsey", "who_key": "Elsey R Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315225016097/0001493152-25-016097-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581207}, {"id": "0001493152-25-016099", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "William Enright", "who_key": "Enright William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315225016099/0001493152-25-016099-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581207}, {"id": "0001493152-25-016101", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Jason David Hanson", "who_key": "Hanson Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315225016101/0001493152-25-016101-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581207}, {"id": "0001641172-25-025525", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "R. Don Elsey", "who_key": "Elsey R Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225025525/0001641172-25-025525-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630167}, {"id": "0001641172-25-025524", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Joshua Blacher", "who_key": "Blacher Joshua", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225025524/0001641172-25-025524-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630167}, {"id": "0001641172-25-025526", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "William Enright", "who_key": "Enright William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225025526/0001641172-25-025526-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630167}, {"id": "0001641172-25-025528", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225025528/0001641172-25-025528-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630167}, {"id": "0001641172-25-025527", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Jason David Hanson", "who_key": "Hanson Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225025527/0001641172-25-025527-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630167}, {"id": "0001641172-25-018265", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 43624.8084, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $44K of BFRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225018265/0001641172-25-018265-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696407}, {"id": "0001641172-25-002764", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7686.490500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $8K of BFRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225002764/0001641172-25-002764-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831767}, {"id": "0001641172-25-002664", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 66407.7659, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $66K of BFRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225002664/0001641172-25-002664-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833207}, {"id": "0001493152-24-040931", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14727.269999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $15K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224040931/0001493152-24-040931-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086647}, {"id": "0001493152-24-040503", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 49755.4683, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $50K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224040503/0001493152-24-040503-index.htm", "trade_date": "2024-10-08", "timestamp": "2024-10-08", "mins": 1088087}, {"id": "0001493152-24-039429", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 67997.3374, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $68K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224039429/0001493152-24-039429-index.htm", "trade_date": "2024-10-03", "timestamp": "2024-10-03", "mins": 1095287}, {"id": "0001493152-24-026665", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 45617.9015, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $46K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224026665/0001493152-24-026665-index.htm", "trade_date": "2024-07-09", "timestamp": "2024-07-09", "mins": 1219127}, {"id": "0001493152-24-026218", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35103.027, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $35K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224026218/0001493152-24-026218-index.htm", "trade_date": "2024-07-03", "timestamp": "2024-07-03", "mins": 1227767}, {"id": "0001493152-24-013039", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 148822.81439999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $149K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224013039/0001493152-24-013039-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360247}, {"id": "0001493152-24-003341", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 187500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $188K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224003341/0001493152-24-003341-index.htm", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462487}, {"id": "0001493152-24-003334", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Dane R. Saglio", "who_key": "SAGLIO DANE R", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BFRG,BFRGW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224003334/0001493152-24-003334-index.htm", "trade_date": "2024-01-18", "timestamp": "2024-01-18", "mins": 1468247}, {"id": "0001493152-24-002850", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 37181.7432, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $37K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224002850/0001493152-24-002850-index.htm", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469687}, {"id": "0001493152-24-002258", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 31641.928, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $32K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224002258/0001493152-24-002258-index.htm", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1476887}, {"id": "0001493152-24-001863", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 31446.7796, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $31K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224001863/0001493152-24-001863-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481207}, {"id": "0001493152-24-001144", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 36424.2927, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $36K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224001144/0001493152-24-001144-index.htm", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488407}, {"id": "0001493152-24-003342", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRG,BFRGW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224003342/0001493152-24-003342-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491287}, {"id": "0001493152-23-032006", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 147485.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $147K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315223032006/0001493152-23-032006-index.htm", "trade_date": "2023-09-05", "timestamp": "2023-09-05", "mins": 1662647}, {"id": "0001493152-23-021350", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "William Enright", "who_key": "Enright William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20250.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315223021350/0001493152-23-021350-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782167}, {"id": "0001493152-23-012818", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "R. Don Elsey", "who_key": "Elsey R Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRG,BFRGW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315223012818/0001493152-23-012818-index.htm", "trade_date": "2023-04-16", "timestamp": "2023-04-16", "mins": 1867127}], "recent_buys": [{"id": "0001493152-23-021350", "src": "INSIDERS", "ticker": "BFRG", "cik": "1829247", "company": "BullFrog AI Holdings, Inc.", "company_raw": "BullFrog AI Holdings, Inc.", "who": "William Enright", "who_key": "Enright William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20250.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20K of BFRG,BFRGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315223021350/0001493152-23-021350-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782167}], "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": "Bullfrog AI Holdings, Inc. - Warrants", "new_value": "BullFrog AI Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829247", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829247", "applied": 1, "detected_at": "2026-09-10T16:51:01.274337"}]}, "key_people": [{"who": "Vininder Singh", "who_key": "Singh Vininder", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 951422.6269, "net": -951422.6269, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43624.8084, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225018265/0001641172-25-018265-index.htm"}, {"action": "SELL", "amount": 7686.490500000001, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225002764/0001641172-25-002764-index.htm"}, {"action": "SELL", "amount": 66407.7659, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225002664/0001641172-25-002664-index.htm"}, {"action": "SELL", "amount": 14727.269999999999, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224040931/0001493152-24-040931-index.htm"}, {"action": "SELL", "amount": 49755.4683, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224040503/0001493152-24-040503-index.htm"}, {"action": "SELL", "amount": 67997.3374, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224039429/0001493152-24-039429-index.htm"}, {"action": "SELL", "amount": 45617.9015, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224026665/0001493152-24-026665-index.htm"}, {"action": "SELL", "amount": 35103.027, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224026218/0001493152-24-026218-index.htm"}, {"action": "SELL", "amount": 148822.81439999997, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224013039/0001493152-24-013039-index.htm"}, {"action": "SELL", "amount": 187500.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224003341/0001493152-24-003341-index.htm"}, {"action": "SELL", "amount": 37181.7432, "date": "2024-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224002850/0001493152-24-002850-index.htm"}, {"action": "SELL", "amount": 31641.928, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224002258/0001493152-24-002258-index.htm"}, {"action": "SELL", "amount": 31446.7796, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224001863/0001493152-24-001863-index.htm"}, {"action": "SELL", "amount": 36424.2927, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315224001144/0001493152-24-001144-index.htm"}, {"action": "SELL", "amount": 147485.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315223032006/0001493152-23-032006-index.htm"}], "latest": {"action": "SELL", "amount": 43624.8084, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000164117225018265/0001641172-25-018265-index.htm"}}, {"who": "William Enright", "who_key": "Enright William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20250.0, "sold": 0, "net": 20250.0, "trades": 1, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20250.0, "date": "2023-06-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315223021350/0001493152-23-021350-index.htm"}], "latest": {"action": "BUY", "amount": 20250.0, "date": "2023-06-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1829247/000149315223021350/0001493152-23-021350-index.htm"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-07-06", "title": "Form 424B3", "accession": "0001493152-26-032150", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028747", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028744", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028743", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028742", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001948", "price_sensitive": false}, {"form": "S-1", "date": "2026-05-29", "title": "IPO registration", "accession": "0001493152-26-026390", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023068", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001493152-26-020837", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020511", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018458", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018365", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016378", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-01", "title": "Prospectus", "accession": "0001493152-26-014685", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014595", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013684", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001493152-26-011644", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007656", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-007142", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001493152-25-029636", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-01", "title": "Form 424B3", "accession": "0001493152-25-025570", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-11-25", "title": "Form EFFECT", "accession": "9999999995-25-003387", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-11-24", "title": "Form CORRESP", "accession": "0001493152-25-024779", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023496", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-07", "title": "Prospectus", "accession": "0001493152-25-021283", "price_sensitive": false}], "performance": {"ticker": "BFRG", "has_prices": true, "summary": {"n": 1, "avg": -0.8451443569553806, "win_rate": 0.0, "best": -0.8451443569553806, "worst": -0.8451443569553806, "as_of": "2026-08-07"}, "buys": [{"who": "Enright William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20250.0, "date": "2023-06-14", "score": 30.9, "ref_price": 3.81, "return": -0.8451443569553806}]}, "price_series": [{"date": "2023-02-14", "close": 4.76, "volume": 1912761.0}, {"date": "2023-02-15", "close": 5.0484, "volume": 523004.0}, {"date": "2023-02-16", "close": 5.07, "volume": 367634.0}, {"date": "2023-02-17", "close": 4.76, "volume": 439015.0}, {"date": "2023-02-21", "close": 4.23, "volume": 220225.0}, {"date": "2023-02-22", "close": 3.91, "volume": 145636.0}, {"date": "2023-02-23", "close": 3.675, "volume": 137860.0}, {"date": "2023-02-24", "close": 3.24, "volume": 88557.0}, {"date": "2023-02-27", "close": 2.73, "volume": 199580.0}, {"date": "2023-02-28", "close": 2.95, "volume": 403699.0}, {"date": "2023-03-01", "close": 2.74, "volume": 52569.0}, {"date": "2023-03-02", "close": 2.73, "volume": 295880.0}, {"date": "2023-03-03", "close": 3.54, "volume": 5724160.0}, {"date": "2023-03-06", "close": 3.88, "volume": 1641980.0}, {"date": "2023-03-07", "close": 4.03, "volume": 365003.0}, {"date": "2023-03-08", "close": 4.35, "volume": 321531.0}, {"date": "2023-03-09", "close": 3.81, "volume": 303624.0}, {"date": "2023-03-10", "close": 3.53, "volume": 127003.0}, {"date": "2023-03-13", "close": 3.36, "volume": 122882.0}, {"date": "2023-03-14", "close": 2.97, "volume": 145099.0}, {"date": "2023-03-15", "close": 2.89, "volume": 79647.0}, {"date": "2023-03-16", "close": 2.8, "volume": 43621.0}, {"date": "2023-03-17", "close": 2.72, "volume": 79442.0}, {"date": "2023-03-20", "close": 2.54, "volume": 23022.0}, {"date": "2023-03-21", "close": 2.78, "volume": 195523.0}, {"date": "2023-03-22", "close": 2.63, "volume": 85406.0}, {"date": "2023-03-23", "close": 2.69, "volume": 126815.0}, {"date": "2023-03-24", "close": 2.68, "volume": 68138.0}, {"date": "2023-03-27", "close": 2.97, "volume": 357490.0}, {"date": "2023-03-28", "close": 3.02, "volume": 334182.0}, {"date": "2023-03-29", "close": 2.71, "volume": 153208.0}, {"date": "2023-03-30", "close": 2.99, "volume": 176399.0}, {"date": "2023-03-31", "close": 3.39, "volume": 958223.0}, {"date": "2023-04-03", "close": 4.69, "volume": 1552931.0}, {"date": "2023-04-04", "close": 6.0, "volume": 39683490.0}, {"date": "2023-04-05", "close": 4.08, "volume": 2887477.0}, {"date": "2023-04-06", "close": 4.89, "volume": 5068703.0}, {"date": "2023-04-10", "close": 4.66, "volume": 1733291.0}, {"date": "2023-04-11", "close": 4.31, "volume": 1068045.0}, {"date": "2023-04-12", "close": 6.13, "volume": 8264690.0}, {"date": "2023-04-13", "close": 5.6, "volume": 6939179.0}, {"date": "2023-04-14", "close": 6.82, "volume": 12865860.0}, {"date": "2023-04-17", "close": 6.8, "volume": 3165337.0}, {"date": "2023-04-18", "close": 6.39, "volume": 1078153.0}, {"date": "2023-04-19", "close": 6.61, "volume": 1057044.0}, {"date": "2023-04-20", "close": 8.74, "volume": 6716975.0}, {"date": "2023-04-21", "close": 6.62, "volume": 3111842.0}, {"date": "2023-04-24", "close": 5.43, "volume": 1549602.0}, {"date": "2023-04-25", "close": 5.66, "volume": 1917613.0}, {"date": "2023-04-26", "close": 5.25, "volume": 993731.0}, {"date": "2023-04-27", "close": 4.92, "volume": 1067107.0}, {"date": "2023-04-28", "close": 4.47, "volume": 881248.0}, {"date": "2023-05-01", "close": 5.06, "volume": 1353970.0}, {"date": "2023-05-02", "close": 5.78, "volume": 2109994.0}, {"date": "2023-05-03", "close": 5.03, "volume": 530567.0}, {"date": "2023-05-04", "close": 5.27, "volume": 998686.0}, {"date": "2023-05-05", "close": 5.26, "volume": 430843.0}, {"date": "2023-05-08", "close": 5.34, "volume": 443466.0}, {"date": "2023-05-09", "close": 5.28, "volume": 688078.0}, {"date": "2023-05-10", "close": 5.17, "volume": 591567.0}, {"date": "2023-05-11", "close": 4.74, "volume": 501394.0}, {"date": "2023-05-12", "close": 4.74, "volume": 206446.0}, {"date": "2023-05-15", "close": 5.06, "volume": 645297.0}, {"date": "2023-05-16", "close": 4.88, "volume": 180657.0}, {"date": "2023-05-17", "close": 5.24, "volume": 455083.0}, {"date": "2023-05-18", "close": 5.7, "volume": 916578.0}, {"date": "2023-05-19", "close": 5.32, "volume": 426012.0}, {"date": "2023-05-22", "close": 5.18, "volume": 543876.0}, {"date": "2023-05-23", "close": 5.04, "volume": 507386.0}, {"date": "2023-05-24", "close": 4.94, "volume": 327938.0}, {"date": "2023-05-25", "close": 4.73, "volume": 857109.0}, {"date": "2023-05-26", "close": 4.6, "volume": 543716.0}, {"date": "2023-05-30", "close": 5.45, "volume": 1269708.0}, {"date": "2023-05-31", "close": 4.85, "volume": 1938187.0}, {"date": "2023-06-01", "close": 4.87, "volume": 648783.0}, {"date": "2023-06-02", "close": 4.71, "volume": 360775.0}, {"date": "2023-06-05", "close": 4.75, "volume": 555160.0}, {"date": "2023-06-06", "close": 4.7, "volume": 352694.0}, {"date": "2023-06-07", "close": 4.32, "volume": 552047.0}, {"date": "2023-06-08", "close": 4.2, "volume": 252892.0}, {"date": "2023-06-09", "close": 3.77, "volume": 363601.0}, {"date": "2023-06-12", "close": 3.96, "volume": 246120.0}, {"date": "2023-06-13", "close": 4.03, "volume": 393498.0}, {"date": "2023-06-14", "close": 3.81, "volume": 152029.0}, {"date": "2023-06-15", "close": 4.14, "volume": 624466.0}, {"date": "2023-06-16", "close": 4.07, "volume": 163826.0}, {"date": "2023-06-20", "close": 4.17, "volume": 322003.0}, {"date": "2023-06-21", "close": 3.73, "volume": 421089.0}, {"date": "2023-06-22", "close": 3.8, "volume": 227885.0}, {"date": "2023-06-23", "close": 3.61, "volume": 242108.0}, {"date": "2023-06-26", "close": 3.67, "volume": 189590.0}, {"date": "2023-06-27", "close": 3.65, "volume": 119121.0}, {"date": "2023-06-28", "close": 3.64, "volume": 141310.0}, {"date": "2023-06-29", "close": 3.7, "volume": 133248.0}, {"date": "2023-06-30", "close": 3.56, "volume": 151337.0}, {"date": "2023-07-03", "close": 3.64, "volume": 61436.0}, {"date": "2023-07-05", "close": 3.79, "volume": 207631.0}, {"date": "2023-07-06", "close": 3.64, "volume": 114941.0}, {"date": "2023-07-07", "close": 3.77, "volume": 157715.0}, {"date": "2023-07-10", "close": 4.05, "volume": 239148.0}, {"date": "2023-07-11", "close": 3.88, "volume": 135425.0}, {"date": "2023-07-12", "close": 3.93, "volume": 316377.0}, {"date": "2023-07-13", "close": 3.94, "volume": 79919.0}, {"date": "2023-07-14", "close": 3.69, "volume": 146141.0}, {"date": "2023-07-17", "close": 3.84, "volume": 82234.0}, {"date": "2023-07-18", "close": 3.74, "volume": 90168.0}, {"date": "2023-07-19", "close": 3.44, "volume": 249095.0}, {"date": "2023-07-20", "close": 3.41, "volume": 175673.0}, {"date": "2023-07-21", "close": 3.56, "volume": 200925.0}, {"date": "2023-07-24", "close": 3.46, "volume": 55567.0}, {"date": "2023-07-25", "close": 4.99, "volume": 54961440.0}, {"date": "2023-07-26", "close": 5.01, "volume": 2216159.0}, {"date": "2023-07-27", "close": 4.18, "volume": 967950.0}, {"date": "2023-07-28", "close": 4.39, "volume": 357742.0}, {"date": "2023-07-31", "close": 4.93, "volume": 709331.0}, {"date": "2023-08-01", "close": 5.18, "volume": 471049.0}, {"date": "2023-08-02", "close": 4.68, "volume": 210504.0}, {"date": "2023-08-03", "close": 4.11, "volume": 585108.0}, {"date": "2023-08-04", "close": 3.87, "volume": 366867.0}, {"date": "2023-08-07", "close": 3.87, "volume": 146306.0}, {"date": "2023-08-08", "close": 4.03, "volume": 113699.0}, {"date": "2023-08-09", "close": 3.69, "volume": 146900.0}, {"date": "2023-08-10", "close": 3.69, "volume": 95135.0}, {"date": "2023-08-11", "close": 3.7, "volume": 106489.0}, {"date": "2023-08-14", "close": 3.82, "volume": 281979.0}, {"date": "2023-08-15", "close": 3.56, "volume": 147223.0}, {"date": "2023-08-16", "close": 3.19, "volume": 207194.0}, {"date": "2023-08-17", "close": 3.12, "volume": 106851.0}, {"date": "2023-08-18", "close": 3.0, "volume": 234391.0}, {"date": "2023-08-21", "close": 2.83, "volume": 220615.0}, {"date": "2023-08-22", "close": 2.89, "volume": 183998.0}, {"date": "2023-08-23", "close": 3.29, "volume": 1061624.0}, {"date": "2023-08-24", "close": 3.0, "volume": 167533.0}, {"date": "2023-08-25", "close": 3.11, "volume": 102328.0}, {"date": "2023-08-28", "close": 3.04, "volume": 51079.0}, {"date": "2023-08-29", "close": 3.11, "volume": 79093.0}, {"date": "2023-08-30", "close": 3.36, "volume": 177290.0}, {"date": "2023-08-31", "close": 3.28, "volume": 63810.0}, {"date": "2023-09-01", "close": 3.17, "volume": 99817.0}, {"date": "2023-09-05", "close": 3.04, "volume": 232039.0}, {"date": "2023-09-06", "close": 2.99, "volume": 69540.0}, {"date": "2023-09-07", "close": 2.9, "volume": 227738.0}, {"date": "2023-09-08", "close": 2.98, "volume": 369355.0}, {"date": "2023-09-11", "close": 2.96, "volume": 150474.0}, {"date": "2023-09-12", "close": 2.87, "volume": 53304.0}, {"date": "2023-09-13", "close": 2.88, "volume": 164896.0}, {"date": "2023-09-14", "close": 2.85, "volume": 89186.0}, {"date": "2023-09-15", "close": 2.91, "volume": 86133.0}, {"date": "2023-09-18", "close": 2.88, "volume": 31737.0}, {"date": "2023-09-19", "close": 2.88, "volume": 52126.0}, {"date": "2023-09-20", "close": 2.93, "volume": 87179.0}, {"date": "2023-09-21", "close": 2.919, "volume": 44237.0}, {"date": "2023-09-22", "close": 2.89, "volume": 51918.0}, {"date": "2023-09-25", "close": 2.87, "volume": 32991.0}, {"date": "2023-09-26", "close": 3.55, "volume": 30979330.0}, {"date": "2023-09-27", "close": 3.29, "volume": 932283.0}, {"date": "2023-09-28", "close": 3.41, "volume": 206611.0}, {"date": "2023-09-29", "close": 3.26, "volume": 117182.0}, {"date": "2023-10-02", "close": 3.35, "volume": 166247.0}, {"date": "2023-10-03", "close": 3.19, "volume": 92135.0}, {"date": "2023-10-04", "close": 3.1, "volume": 108799.0}, {"date": "2023-10-05", "close": 3.08, "volume": 60424.0}, {"date": "2023-10-06", "close": 3.07, "volume": 66821.0}, {"date": "2023-10-09", "close": 3.07, "volume": 55680.0}, {"date": "2023-10-10", "close": 3.21, "volume": 71865.0}, {"date": "2023-10-11", "close": 3.17, "volume": 55219.0}, {"date": "2023-10-12", "close": 3.14, "volume": 75101.0}, {"date": "2023-10-13", "close": 3.09, "volume": 50898.0}, {"date": "2023-10-16", "close": 3.1, "volume": 44967.0}, {"date": "2023-10-17", "close": 3.04, "volume": 29702.0}, {"date": "2023-10-18", "close": 3.02, "volume": 25019.0}, {"date": "2023-10-19", "close": 2.96, "volume": 37406.0}, {"date": "2023-10-20", "close": 2.91, "volume": 43896.0}, {"date": "2023-10-23", "close": 2.81, "volume": 38464.0}, {"date": "2023-10-24", "close": 2.95, "volume": 41776.0}, {"date": "2023-10-25", "close": 2.81, "volume": 94859.0}, {"date": "2023-10-26", "close": 2.79, "volume": 27836.0}, {"date": "2023-10-27", "close": 2.81, "volume": 32973.0}, {"date": "2023-10-30", "close": 2.82, "volume": 15109.0}, {"date": "2023-10-31", "close": 2.8, "volume": 31331.0}, {"date": "2023-11-01", "close": 2.6902, "volume": 29305.0}, {"date": "2023-11-02", "close": 2.83, "volume": 94607.0}, {"date": "2023-11-03", "close": 2.88, "volume": 77934.0}, {"date": "2023-11-06", "close": 2.9, "volume": 41056.0}, {"date": "2023-11-07", "close": 2.93, "volume": 58300.0}, {"date": "2023-11-08", "close": 2.82, "volume": 35906.0}, {"date": "2023-11-09", "close": 2.8896, "volume": 29286.0}, {"date": "2023-11-10", "close": 2.91, "volume": 34844.0}, {"date": "2023-11-13", "close": 2.95, "volume": 37579.0}, {"date": "2023-11-14", "close": 3.01, "volume": 111905.0}, {"date": "2023-11-15", "close": 3.28, "volume": 110607.0}, {"date": "2023-11-16", "close": 3.01, "volume": 30573.0}, {"date": "2023-11-17", "close": 3.15, "volume": 28583.0}, {"date": "2023-11-20", "close": 3.17, "volume": 53854.0}, {"date": "2023-11-21", "close": 3.02, "volume": 25824.0}, {"date": "2023-11-22", "close": 3.05, "volume": 20625.0}, {"date": "2023-11-24", "close": 3.0, "volume": 13229.0}, {"date": "2023-11-27", "close": 2.99, "volume": 34466.0}, {"date": "2023-11-28", "close": 2.87, "volume": 33856.0}, {"date": "2023-11-29", "close": 2.79, "volume": 59154.0}, {"date": "2023-11-30", "close": 2.86, "volume": 30489.0}, {"date": "2023-12-01", "close": 2.8, "volume": 72489.0}, {"date": "2023-12-04", "close": 2.65, "volume": 57824.0}, {"date": "2023-12-05", "close": 2.51, "volume": 87977.0}, {"date": "2023-12-06", "close": 2.59, "volume": 86988.0}, {"date": "2023-12-07", "close": 2.54, "volume": 76243.0}, {"date": "2023-12-08", "close": 2.41, "volume": 58285.0}, {"date": "2023-12-11", "close": 2.48, "volume": 31850.0}, {"date": "2023-12-12", "close": 2.44, "volume": 27745.0}, {"date": "2023-12-13", "close": 2.57, "volume": 54966.0}, {"date": "2023-12-14", "close": 2.64, "volume": 62946.0}, {"date": "2023-12-15", "close": 2.77, "volume": 65515.0}, {"date": "2023-12-18", "close": 2.7, "volume": 22562.0}, {"date": "2023-12-19", "close": 2.85, "volume": 38875.0}, {"date": "2023-12-20", "close": 2.885, "volume": 42877.0}, {"date": "2023-12-21", "close": 2.78, "volume": 43643.0}, {"date": "2023-12-22", "close": 2.74, "volume": 15787.0}, {"date": "2023-12-26", "close": 2.76, "volume": 42557.0}, {"date": "2023-12-27", "close": 2.79, "volume": 28911.0}, {"date": "2023-12-28", "close": 3.07, "volume": 125818.0}, {"date": "2023-12-29", "close": 3.26, "volume": 103218.0}, {"date": "2024-01-02", "close": 2.9999, "volume": 76198.0}, {"date": "2024-01-03", "close": 2.83, "volume": 66190.0}, {"date": "2024-01-04", "close": 2.82, "volume": 44643.0}, {"date": "2024-01-05", "close": 2.92, "volume": 32566.0}, {"date": "2024-01-08", "close": 2.89, "volume": 65611.0}, {"date": "2024-01-09", "close": 2.8, "volume": 39477.0}, {"date": "2024-01-10", "close": 2.75, "volume": 58060.0}, {"date": "2024-01-11", "close": 2.57, "volume": 56099.0}, {"date": "2024-01-12", "close": 2.56, "volume": 18905.0}, {"date": "2024-01-16", "close": 2.64, "volume": 107675.0}, {"date": "2024-01-17", "close": 3.19, "volume": 62272520.0}, {"date": "2024-01-18", "close": 3.89, "volume": 8221076.0}, {"date": "2024-01-19", "close": 4.89, "volume": 38587690.0}, {"date": "2024-01-22", "close": 6.71, "volume": 27903940.0}, {"date": "2024-01-23", "close": 6.84, "volume": 4604491.0}, {"date": "2024-01-24", "close": 7.4, "volume": 3099261.0}, {"date": "2024-01-25", "close": 6.63, "volume": 1678587.0}, {"date": "2024-01-26", "close": 7.04, "volume": 753985.0}, {"date": "2024-01-29", "close": 5.92, "volume": 1446976.0}, {"date": "2024-01-30", "close": 5.38, "volume": 489677.0}, {"date": "2024-01-31", "close": 4.88, "volume": 953666.0}, {"date": "2024-02-01", "close": 4.18, "volume": 2066832.0}, {"date": "2024-02-02", "close": 4.4, "volume": 500100.0}, {"date": "2024-02-05", "close": 4.02, "volume": 353336.0}, {"date": "2024-02-06", "close": 4.66, "volume": 675613.0}, {"date": "2024-02-07", "close": 4.5, "volume": 293435.0}, {"date": "2024-02-08", "close": 4.59, "volume": 319861.0}, {"date": "2024-02-09", "close": 5.01, "volume": 395090.0}, {"date": "2024-02-12", "close": 4.71, "volume": 381154.0}, {"date": "2024-02-13", "close": 4.76, "volume": 234174.0}, {"date": "2024-02-14", "close": 4.35, "volume": 245733.0}, {"date": "2024-02-15", "close": 4.69, "volume": 231122.0}, {"date": "2024-02-16", "close": 4.39, "volume": 194402.0}, {"date": "2024-02-20", "close": 4.25, "volume": 131669.0}, {"date": "2024-02-21", "close": 4.2, "volume": 303412.0}, {"date": "2024-02-22", "close": 4.17, "volume": 164977.0}, {"date": "2024-02-23", "close": 3.9, "volume": 232530.0}, {"date": "2024-02-26", "close": 4.59, "volume": 700371.0}, {"date": "2024-02-27", "close": 5.14, "volume": 1085304.0}, {"date": "2024-02-28", "close": 4.645, "volume": 803844.0}, {"date": "2024-02-29", "close": 4.92, "volume": 729917.0}, {"date": "2024-03-01", "close": 4.44, "volume": 616589.0}, {"date": "2024-03-04", "close": 4.6, "volume": 300708.0}, {"date": "2024-03-05", "close": 4.25, "volume": 359031.0}, {"date": "2024-03-06", "close": 4.26, "volume": 231471.0}, {"date": "2024-03-07", "close": 4.24, "volume": 228996.0}, {"date": "2024-03-08", "close": 3.88, "volume": 558411.0}, {"date": "2024-03-11", "close": 4.09, "volume": 147398.0}, {"date": "2024-03-12", "close": 3.9, "volume": 276453.0}, {"date": "2024-03-13", "close": 3.58, "volume": 488419.0}, {"date": "2024-03-14", "close": 3.63, "volume": 307731.0}, {"date": "2024-03-15", "close": 3.71, "volume": 408172.0}, {"date": "2024-03-18", "close": 3.74, "volume": 121598.0}, {"date": "2024-03-19", "close": 3.68, "volume": 51509.0}, {"date": "2024-03-20", "close": 3.72, "volume": 86163.0}, {"date": "2024-03-21", "close": 3.82, "volume": 84558.0}, {"date": "2024-03-22", "close": 3.53, "volume": 213474.0}, {"date": "2024-03-25", "close": 3.31, "volume": 259098.0}, {"date": "2024-03-26", "close": 3.49, "volume": 129974.0}, {"date": "2024-03-27", "close": 3.46, "volume": 130928.0}, {"date": "2024-03-28", "close": 3.21, "volume": 116598.0}, {"date": "2024-04-01", "close": 3.02, "volume": 392326.0}, {"date": "2024-04-02", "close": 2.97, "volume": 97739.0}, {"date": "2024-04-03", "close": 3.2, "volume": 83619.0}, {"date": "2024-04-04", "close": 3.32, "volume": 141036.0}, {"date": "2024-04-05", "close": 3.29, "volume": 47204.0}, {"date": "2024-04-08", "close": 3.27, "volume": 37447.0}, {"date": "2024-04-09", "close": 3.29, "volume": 42424.0}, {"date": "2024-04-10", "close": 3.2, "volume": 37904.0}, {"date": "2024-04-11", "close": 3.17, "volume": 36312.0}, {"date": "2024-04-12", "close": 3.07, "volume": 69599.0}, {"date": "2024-04-15", "close": 3.05, "volume": 77699.0}, {"date": "2024-04-16", "close": 2.92, "volume": 64776.0}, {"date": "2024-04-17", "close": 2.92, "volume": 40710.0}, {"date": "2024-04-18", "close": 3.02, "volume": 76244.0}, {"date": "2024-04-19", "close": 2.7, "volume": 127925.0}, {"date": "2024-04-22", "close": 2.77, "volume": 40782.0}, {"date": "2024-04-23", "close": 2.91, "volume": 48031.0}, {"date": "2024-04-24", "close": 2.87, "volume": 26748.0}, {"date": "2024-04-25", "close": 2.86, "volume": 44460.0}, {"date": "2024-04-26", "close": 2.91, "volume": 28876.0}, {"date": "2024-04-29", "close": 3.11, "volume": 84948.0}, {"date": "2024-04-30", "close": 3.14, "volume": 34075.0}, {"date": "2024-05-01", "close": 3.14, "volume": 26247.0}, {"date": "2024-05-02", "close": 3.11, "volume": 19916.0}, {"date": "2024-05-03", "close": 3.12, "volume": 24961.0}, {"date": "2024-05-06", "close": 3.02, "volume": 59587.0}, {"date": "2024-05-07", "close": 2.87, "volume": 49356.0}, {"date": "2024-05-08", "close": 2.94, "volume": 57943.0}, {"date": "2024-05-09", "close": 2.98, "volume": 83163.0}, {"date": "2024-05-10", "close": 2.89, "volume": 78056.0}, {"date": "2024-05-13", "close": 2.987, "volume": 93965.0}, {"date": "2024-05-14", "close": 2.94, "volume": 64327.0}, {"date": "2024-05-15", "close": 3.05, "volume": 93937.0}, {"date": "2024-05-16", "close": 2.9, "volume": 237115.0}, {"date": "2024-05-17", "close": 2.85, "volume": 46336.0}, {"date": "2024-05-20", "close": 2.89, "volume": 34460.0}, {"date": "2024-05-21", "close": 3.07, "volume": 135218.0}, {"date": "2024-05-22", "close": 3.05, "volume": 99824.0}, {"date": "2024-05-23", "close": 2.93, "volume": 47366.0}, {"date": "2024-05-24", "close": 2.98, "volume": 35211.0}, {"date": "2024-05-28", "close": 2.84, "volume": 140459.0}, {"date": "2024-05-29", "close": 2.65, "volume": 126245.0}, {"date": "2024-05-30", "close": 2.78, "volume": 63768.0}, {"date": "2024-05-31", "close": 2.89, "volume": 61915.0}, {"date": "2024-06-03", "close": 2.95, "volume": 36802.0}, {"date": "2024-06-04", "close": 2.9, "volume": 15619.0}, {"date": "2024-06-05", "close": 2.84, "volume": 29178.0}, {"date": "2024-06-06", "close": 2.71, "volume": 105800.0}, {"date": "2024-06-07", "close": 2.63, "volume": 84624.0}, {"date": "2024-06-10", "close": 2.7, "volume": 39941.0}, {"date": "2024-06-11", "close": 2.77, "volume": 57227.0}, {"date": "2024-06-12", "close": 2.68, "volume": 49358.0}, {"date": "2024-06-13", "close": 2.6999, "volume": 32865.0}, {"date": "2024-06-14", "close": 2.5, "volume": 106789.0}, {"date": "2024-06-17", "close": 2.39, "volume": 91316.0}, {"date": "2024-06-18", "close": 1.98, "volume": 379649.0}, {"date": "2024-06-20", "close": 1.98, "volume": 97711.0}, {"date": "2024-06-21", "close": 1.815, "volume": 155496.0}, {"date": "2024-06-24", "close": 1.77, "volume": 61693.0}, {"date": "2024-06-25", "close": 1.72, "volume": 41821.0}, {"date": "2024-06-26", "close": 1.73, "volume": 74325.0}, {"date": "2024-06-27", "close": 1.75, "volume": 88232.0}, {"date": "2024-06-28", "close": 1.73, "volume": 32732.0}, {"date": "2024-07-01", "close": 1.69, "volume": 137550.0}, {"date": "2024-07-02", "close": 1.67, "volume": 45750.0}, {"date": "2024-07-03", "close": 1.65, "volume": 32850.0}, {"date": "2024-07-05", "close": 1.59, "volume": 77050.0}, {"date": "2024-07-08", "close": 1.49, "volume": 109309.0}, {"date": "2024-07-09", "close": 1.74, "volume": 192897.0}, {"date": "2024-07-10", "close": 1.61, "volume": 60483.0}, {"date": "2024-07-11", "close": 2.2, "volume": 3582409.0}, {"date": "2024-07-12", "close": 2.64, "volume": 1432122.0}, {"date": "2024-07-15", "close": 2.7, "volume": 539788.0}, {"date": "2024-07-16", "close": 3.02, "volume": 339111.0}, {"date": "2024-07-17", "close": 2.68, "volume": 187854.0}, {"date": "2024-07-18", "close": 2.43, "volume": 160224.0}, {"date": "2024-07-19", "close": 2.47, "volume": 111750.0}, {"date": "2024-07-22", "close": 2.64, "volume": 71064.0}, {"date": "2024-07-23", "close": 3.16, "volume": 476930.0}, {"date": "2024-07-24", "close": 2.79, "volume": 278094.0}, {"date": "2024-07-25", "close": 3.22, "volume": 868921.0}, {"date": "2024-07-26", "close": 3.0, "volume": 569752.0}, {"date": "2024-07-29", "close": 3.01, "volume": 122382.0}, {"date": "2024-07-30", "close": 2.93, "volume": 119496.0}, {"date": "2024-07-31", "close": 2.95, "volume": 85363.0}, {"date": "2024-08-01", "close": 2.89, "volume": 83822.0}, {"date": "2024-08-02", "close": 3.05, "volume": 155819.0}, {"date": "2024-08-05", "close": 2.37, "volume": 247955.0}, {"date": "2024-08-06", "close": 2.64, "volume": 76291.0}, {"date": "2024-08-07", "close": 2.355, "volume": 111125.0}, {"date": "2024-08-08", "close": 2.48, "volume": 77305.0}, {"date": "2024-08-09", "close": 2.58, "volume": 43443.0}, {"date": "2024-08-12", "close": 2.53, "volume": 54485.0}, {"date": "2024-08-13", "close": 2.51, "volume": 58953.0}, {"date": "2024-08-14", "close": 2.57, "volume": 13498.0}, {"date": "2024-08-15", "close": 2.87, "volume": 127804.0}, {"date": "2024-08-16", "close": 2.57, "volume": 56710.0}, {"date": "2024-08-19", "close": 2.62, "volume": 83317.0}, {"date": "2024-08-20", "close": 2.57, "volume": 39590.0}, {"date": "2024-08-21", "close": 2.7, "volume": 40020.0}, {"date": "2024-08-22", "close": 2.7, "volume": 65938.0}, {"date": "2024-08-23", "close": 2.56, "volume": 68140.0}, {"date": "2024-08-26", "close": 2.55, "volume": 41439.0}, {"date": "2024-08-27", "close": 2.55, "volume": 94095.0}, {"date": "2024-08-28", "close": 2.36, "volume": 86281.0}, {"date": "2024-08-29", "close": 2.43, "volume": 30664.0}, {"date": "2024-08-30", "close": 2.58, "volume": 37508.0}, {"date": "2024-09-03", "close": 2.35, "volume": 66102.0}, {"date": "2024-09-04", "close": 2.35, "volume": 26726.0}, {"date": "2024-09-05", "close": 2.49, "volume": 18276.0}, {"date": "2024-09-06", "close": 2.41, "volume": 22941.0}, {"date": "2024-09-09", "close": 2.44, "volume": 21705.0}, {"date": "2024-09-10", "close": 2.46, "volume": 24715.0}, {"date": "2024-09-11", "close": 2.44, "volume": 13766.0}, {"date": "2024-09-12", "close": 2.44, "volume": 91012.0}, {"date": "2024-09-13", "close": 2.36, "volume": 76843.0}, {"date": "2024-09-16", "close": 2.27, "volume": 72814.0}, {"date": "2024-09-17", "close": 2.21, "volume": 26663.0}, {"date": "2024-09-18", "close": 2.33, "volume": 56857.0}, {"date": "2024-09-19", "close": 2.38, "volume": 31281.0}, {"date": "2024-09-20", "close": 2.41, "volume": 45975.0}, {"date": "2024-09-23", "close": 3.19, "volume": 524891.0}, {"date": "2024-09-24", "close": 2.91, "volume": 423083.0}, {"date": "2024-09-25", "close": 2.91, "volume": 203038.0}, {"date": "2024-09-26", "close": 2.96, "volume": 122380.0}, {"date": "2024-09-27", "close": 2.98, "volume": 120441.0}, {"date": "2024-09-30", "close": 2.87, "volume": 44935.0}, {"date": "2024-10-01", "close": 2.67, "volume": 154303.0}, {"date": "2024-10-02", "close": 2.79, "volume": 61246.0}, {"date": "2024-10-03", "close": 2.7, "volume": 64959.0}, {"date": "2024-10-04", "close": 2.69, "volume": 88546.0}, {"date": "2024-10-07", "close": 2.6, "volume": 67789.0}, {"date": "2024-10-08", "close": 2.59, "volume": 58957.0}, {"date": "2024-10-09", "close": 2.52, "volume": 92818.0}, {"date": "2024-10-10", "close": 2.53, "volume": 18028.0}, {"date": "2024-10-11", "close": 2.7, "volume": 50954.0}, {"date": "2024-10-14", "close": 2.64, "volume": 63829.0}, {"date": "2024-10-15", "close": 2.59, "volume": 64947.0}, {"date": "2024-10-16", "close": 2.68, "volume": 50467.0}, {"date": "2024-10-17", "close": 2.6, "volume": 56969.0}, {"date": "2024-10-18", "close": 2.45, "volume": 315945.0}, {"date": "2024-10-21", "close": 2.4, "volume": 59294.0}, {"date": "2024-10-22", "close": 2.26, "volume": 36652.0}, {"date": "2024-10-23", "close": 2.22, "volume": 46878.0}, {"date": "2024-10-24", "close": 2.27, "volume": 30526.0}, {"date": "2024-10-25", "close": 2.35, "volume": 66966.0}, {"date": "2024-10-28", "close": 2.44, "volume": 82814.0}, {"date": "2024-10-29", "close": 2.42, "volume": 31415.0}, {"date": "2024-10-30", "close": 2.35, "volume": 52255.0}, {"date": "2024-10-31", "close": 2.28, "volume": 44846.0}, {"date": "2024-11-01", "close": 2.29, "volume": 56887.0}, {"date": "2024-11-04", "close": 2.28, "volume": 43374.0}, {"date": "2024-11-05", "close": 2.32, "volume": 55414.0}, {"date": "2024-11-06", "close": 2.51, "volume": 157155.0}, {"date": "2024-11-07", "close": 2.63, "volume": 99237.0}, {"date": "2024-11-08", "close": 2.63, "volume": 56234.0}, {"date": "2024-11-11", "close": 2.65, "volume": 87883.0}, {"date": "2024-11-12", "close": 2.59, "volume": 37711.0}, {"date": "2024-11-13", "close": 2.42, "volume": 98460.0}, {"date": "2024-11-14", "close": 2.27, "volume": 101339.0}, {"date": "2024-11-15", "close": 2.28, "volume": 122051.0}, {"date": "2024-11-18", "close": 2.19, "volume": 116391.0}, {"date": "2024-11-19", "close": 2.23, "volume": 43726.0}, {"date": "2024-11-20", "close": 2.02, "volume": 162883.0}, {"date": "2024-11-21", "close": 2.01, "volume": 121367.0}, {"date": "2024-11-22", "close": 1.97, "volume": 93678.0}, {"date": "2024-11-25", "close": 2.22, "volume": 273803.0}, {"date": "2024-11-26", "close": 2.13, "volume": 107579.0}, {"date": "2024-11-27", "close": 2.14, "volume": 98862.0}, {"date": "2024-11-29", "close": 2.15, "volume": 53774.0}, {"date": "2024-12-02", "close": 2.11, "volume": 66220.0}, {"date": "2024-12-03", "close": 2.06, "volume": 77460.0}, {"date": "2024-12-04", "close": 2.08, "volume": 45483.0}, {"date": "2024-12-05", "close": 2.14, "volume": 270742.0}, {"date": "2024-12-06", "close": 2.69, "volume": 938211.0}, {"date": "2024-12-09", "close": 2.64, "volume": 327459.0}, {"date": "2024-12-10", "close": 2.53, "volume": 120365.0}, {"date": "2024-12-11", "close": 2.36, "volume": 69696.0}, {"date": "2024-12-12", "close": 2.29, "volume": 71121.0}, {"date": "2024-12-13", "close": 2.22, "volume": 72998.0}, {"date": "2024-12-16", "close": 2.35, "volume": 206504.0}, {"date": "2024-12-17", "close": 2.58, "volume": 314005.0}, {"date": "2024-12-18", "close": 2.26, "volume": 503085.0}, {"date": "2024-12-19", "close": 2.11, "volume": 193735.0}, {"date": "2024-12-20", "close": 2.09, "volume": 126186.0}, {"date": "2024-12-23", "close": 2.11, "volume": 194496.0}, {"date": "2024-12-24", "close": 2.14, "volume": 69071.0}, {"date": "2024-12-26", "close": 2.29, "volume": 228848.0}, {"date": "2024-12-27", "close": 2.21, "volume": 1178691.0}, {"date": "2024-12-30", "close": 2.17, "volume": 264300.0}, {"date": "2024-12-31", "close": 2.0, "volume": 315364.0}, {"date": "2025-01-02", "close": 2.09, "volume": 146813.0}, {"date": "2025-01-03", "close": 2.21, "volume": 300378.0}, {"date": "2025-01-06", "close": 2.49, "volume": 693892.0}, {"date": "2025-01-07", "close": 2.37, "volume": 300288.0}, {"date": "2025-01-08", "close": 2.24, "volume": 159779.0}, {"date": "2025-01-10", "close": 2.12, "volume": 232961.0}, {"date": "2025-01-13", "close": 2.11, "volume": 120755.0}, {"date": "2025-01-14", "close": 2.1, "volume": 95336.0}, {"date": "2025-01-15", "close": 2.15, "volume": 67917.0}, {"date": "2025-01-16", "close": 2.11, "volume": 82478.0}, {"date": "2025-01-17", "close": 2.12, "volume": 94337.0}, {"date": "2025-01-21", "close": 2.34, "volume": 789851.0}, {"date": "2025-01-22", "close": 2.66, "volume": 2669252.0}, {"date": "2025-01-23", "close": 2.6, "volume": 835363.0}, {"date": "2025-01-24", "close": 2.4, "volume": 304951.0}, {"date": "2025-01-27", "close": 2.23, "volume": 441093.0}, {"date": "2025-01-28", "close": 2.26, "volume": 399905.0}, {"date": "2025-01-29", "close": 2.27, "volume": 165370.0}, {"date": "2025-01-30", "close": 2.65, "volume": 940668.0}, {"date": "2025-01-31", "close": 2.345, "volume": 769515.0}, {"date": "2025-02-03", "close": 2.3, "volume": 383491.0}, {"date": "2025-02-04", "close": 2.39, "volume": 364912.0}, {"date": "2025-02-05", "close": 2.46, "volume": 338747.0}, {"date": "2025-02-06", "close": 2.57, "volume": 916913.0}, {"date": "2025-02-07", "close": 2.86, "volume": 3789511.0}, {"date": "2025-02-10", "close": 3.36, "volume": 14154890.0}, {"date": "2025-02-11", "close": 3.015, "volume": 3563481.0}, {"date": "2025-02-12", "close": 3.24, "volume": 1604052.0}, {"date": "2025-02-13", "close": 3.96, "volume": 2850582.0}, {"date": "2025-02-14", "close": 3.655, "volume": 3103614.0}, {"date": "2025-02-18", "close": 3.4, "volume": 1380415.0}, {"date": "2025-02-19", "close": 3.24, "volume": 1232416.0}, {"date": "2025-02-20", "close": 3.16, "volume": 710474.0}, {"date": "2025-02-21", "close": 2.85, "volume": 695802.0}, {"date": "2025-02-24", "close": 2.67, "volume": 397780.0}, {"date": "2025-02-25", "close": 2.48, "volume": 730283.0}, {"date": "2025-02-26", "close": 2.62, "volume": 191231.0}, {"date": "2025-02-27", "close": 2.48, "volume": 950007.0}, {"date": "2025-02-28", "close": 2.09, "volume": 1522011.0}, {"date": "2025-03-03", "close": 1.89, "volume": 687204.0}, {"date": "2025-03-04", "close": 1.9, "volume": 250327.0}, {"date": "2025-03-05", "close": 1.97, "volume": 149006.0}, {"date": "2025-03-06", "close": 1.89, "volume": 158092.0}, {"date": "2025-03-07", "close": 1.8, "volume": 331767.0}, {"date": "2025-03-10", "close": 1.72, "volume": 208074.0}, {"date": "2025-03-11", "close": 1.68, "volume": 145985.0}, {"date": "2025-03-12", "close": 1.74, "volume": 108150.0}, {"date": "2025-03-13", "close": 1.59, "volume": 259806.0}, {"date": "2025-03-14", "close": 1.72, "volume": 138198.0}, {"date": "2025-03-17", "close": 1.89, "volume": 264841.0}, {"date": "2025-03-18", "close": 1.78, "volume": 89609.0}, {"date": "2025-03-19", "close": 1.8, "volume": 99031.0}, {"date": "2025-03-20", "close": 1.8, "volume": 64409.0}, {"date": "2025-03-21", "close": 1.76, "volume": 66442.0}, {"date": "2025-03-24", "close": 1.89, "volume": 126397.0}, {"date": "2025-03-25", "close": 2.08, "volume": 284090.0}, {"date": "2025-03-26", "close": 1.9, "volume": 259829.0}, {"date": "2025-03-27", "close": 1.81, "volume": 65741.0}, {"date": "2025-03-28", "close": 1.7, "volume": 222735.0}, {"date": "2025-03-31", "close": 1.65, "volume": 76246.0}, {"date": "2025-04-01", "close": 1.65, "volume": 73843.0}, {"date": "2025-04-02", "close": 1.64, "volume": 99194.0}, {"date": "2025-04-03", "close": 1.41, "volume": 320019.0}, {"date": "2025-04-04", "close": 1.3, "volume": 220418.0}, {"date": "2025-04-07", "close": 1.52, "volume": 239668.0}, {"date": "2025-04-08", "close": 1.36, "volume": 154147.0}, {"date": "2025-04-09", "close": 1.48, "volume": 97774.0}, {"date": "2025-04-10", "close": 1.41, "volume": 177694.0}, {"date": "2025-04-11", "close": 2.1, "volume": 13814950.0}, {"date": "2025-04-14", "close": 1.79, "volume": 1427028.0}, {"date": "2025-04-15", "close": 1.61, "volume": 541798.0}, {"date": "2025-04-16", "close": 1.66, "volume": 271751.0}, {"date": "2025-04-17", "close": 1.66, "volume": 224481.0}, {"date": "2025-04-21", "close": 1.66, "volume": 176691.0}, {"date": "2025-04-22", "close": 1.67, "volume": 189354.0}, {"date": "2025-04-23", "close": 1.76, "volume": 219887.0}, {"date": "2025-04-24", "close": 1.84, "volume": 184013.0}, {"date": "2025-04-25", "close": 1.85, "volume": 149197.0}, {"date": "2025-04-28", "close": 1.77, "volume": 97002.0}, {"date": "2025-04-29", "close": 1.81, "volume": 106603.0}, {"date": "2025-04-30", "close": 1.77, "volume": 53496.0}, {"date": "2025-05-01", "close": 1.8, "volume": 100052.0}, {"date": "2025-05-02", "close": 1.81, "volume": 196260.0}, {"date": "2025-05-05", "close": 1.79, "volume": 131742.0}, {"date": "2025-05-06", "close": 1.71, "volume": 154091.0}, {"date": "2025-05-07", "close": 1.71, "volume": 69763.0}, {"date": "2025-05-08", "close": 1.77, "volume": 147676.0}, {"date": "2025-05-09", "close": 1.76, "volume": 85417.0}, {"date": "2025-05-12", "close": 1.77, "volume": 166852.0}, {"date": "2025-05-13", "close": 1.92, "volume": 137784.0}, {"date": "2025-05-14", "close": 1.765, "volume": 155219.0}, {"date": "2025-05-15", "close": 1.71, "volume": 99115.0}, {"date": "2025-05-16", "close": 1.75, "volume": 64350.0}, {"date": "2025-05-19", "close": 1.74, "volume": 111147.0}, {"date": "2025-05-20", "close": 1.82, "volume": 133764.0}, {"date": "2025-05-21", "close": 1.84, "volume": 173800.0}, {"date": "2025-05-22", "close": 1.85, "volume": 88047.0}, {"date": "2025-05-23", "close": 1.85, "volume": 70766.0}, {"date": "2025-05-27", "close": 1.81, "volume": 188881.0}, {"date": "2025-05-28", "close": 1.76, "volume": 144867.0}, {"date": "2025-05-29", "close": 1.73, "volume": 82685.0}, {"date": "2025-05-30", "close": 1.71, "volume": 117383.0}, {"date": "2025-06-02", "close": 1.71, "volume": 118866.0}, {"date": "2025-06-03", "close": 1.71, "volume": 50365.0}, {"date": "2025-06-04", "close": 1.72, "volume": 68209.0}, {"date": "2025-06-05", "close": 1.645, "volume": 110387.0}, {"date": "2025-06-06", "close": 1.69, "volume": 57967.0}, {"date": "2025-06-09", "close": 1.71, "volume": 52485.0}, {"date": "2025-06-10", "close": 1.9, "volume": 367237.0}, {"date": "2025-06-11", "close": 1.85, "volume": 163733.0}, {"date": "2025-06-12", "close": 1.77, "volume": 332465.0}, {"date": "2025-06-13", "close": 1.69, "volume": 151305.0}, {"date": "2025-06-16", "close": 1.74, "volume": 92263.0}, {"date": "2025-06-17", "close": 1.71, "volume": 83066.0}, {"date": "2025-06-18", "close": 1.73, "volume": 132945.0}, {"date": "2025-06-20", "close": 1.65, "volume": 288463.0}, {"date": "2025-06-23", "close": 1.52, "volume": 253001.0}, {"date": "2025-06-24", "close": 1.6, "volume": 159131.0}, {"date": "2025-06-25", "close": 1.61, "volume": 94732.0}, {"date": "2025-06-26", "close": 1.57, "volume": 200859.0}, {"date": "2025-06-27", "close": 1.51, "volume": 127711.0}, {"date": "2025-06-30", "close": 1.51, "volume": 157439.0}, {"date": "2025-07-01", "close": 1.55, "volume": 83270.0}, {"date": "2025-07-02", "close": 1.58, "volume": 80811.0}, {"date": "2025-07-03", "close": 1.63, "volume": 87118.0}, {"date": "2025-07-07", "close": 1.49, "volume": 331342.0}, {"date": "2025-07-08", "close": 1.5, "volume": 222362.0}, {"date": "2025-07-09", "close": 1.49, "volume": 274123.0}, {"date": "2025-07-10", "close": 1.52, "volume": 334582.0}, {"date": "2025-07-11", "close": 1.51, "volume": 158803.0}, {"date": "2025-07-14", "close": 1.51, "volume": 108488.0}, {"date": "2025-07-15", "close": 1.47, "volume": 200628.0}, {"date": "2025-07-16", "close": 1.49, "volume": 172971.0}, {"date": "2025-07-17", "close": 1.5, "volume": 181613.0}, {"date": "2025-07-18", "close": 1.51, "volume": 162007.0}, {"date": "2025-07-21", "close": 1.5, "volume": 843379.0}, {"date": "2025-07-22", "close": 1.47, "volume": 166280.0}, {"date": "2025-07-23", "close": 1.55, "volume": 185221.0}, {"date": "2025-07-24", "close": 1.58, "volume": 162221.0}, {"date": "2025-07-25", "close": 1.52, "volume": 105985.0}, {"date": "2025-07-28", "close": 1.49, "volume": 92452.0}, {"date": "2025-07-29", "close": 1.45, "volume": 152884.0}, {"date": "2025-07-30", "close": 1.41, "volume": 114743.0}, {"date": "2025-07-31", "close": 1.37, "volume": 134004.0}, {"date": "2025-08-01", "close": 1.3, "volume": 221355.0}, {"date": "2025-08-04", "close": 1.3, "volume": 96359.0}, {"date": "2025-08-05", "close": 1.34, "volume": 137311.0}, {"date": "2025-08-06", "close": 1.37, "volume": 90296.0}, {"date": "2025-08-07", "close": 1.3, "volume": 90595.0}, {"date": "2025-08-08", "close": 1.27, "volume": 72691.0}, {"date": "2025-08-11", "close": 1.27, "volume": 79447.0}, {"date": "2025-08-12", "close": 1.28, "volume": 167841.0}, {"date": "2025-08-13", "close": 1.33, "volume": 162638.0}, {"date": "2025-08-14", "close": 1.28, "volume": 124180.0}, {"date": "2025-08-15", "close": 1.25, "volume": 85447.0}, {"date": "2025-08-18", "close": 1.32, "volume": 102513.0}, {"date": "2025-08-19", "close": 1.26, "volume": 113913.0}, {"date": "2025-08-20", "close": 1.22, "volume": 88488.0}, {"date": "2025-08-21", "close": 1.2, "volume": 86205.0}, {"date": "2025-08-22", "close": 1.27, "volume": 186987.0}, {"date": "2025-08-25", "close": 1.23, "volume": 92509.0}, {"date": "2025-08-26", "close": 1.25, "volume": 57388.0}, {"date": "2025-08-27", "close": 1.26, "volume": 66457.0}, {"date": "2025-08-28", "close": 1.23, "volume": 51272.0}, {"date": "2025-08-29", "close": 1.21, "volume": 80939.0}, {"date": "2025-09-02", "close": 1.22, "volume": 25024.0}, {"date": "2025-09-03", "close": 1.2, "volume": 29990.0}, {"date": "2025-09-04", "close": 1.17, "volume": 68369.0}, {"date": "2025-09-05", "close": 1.14, "volume": 106608.0}, {"date": "2025-09-08", "close": 1.35, "volume": 276584.0}, {"date": "2025-09-09", "close": 1.29, "volume": 76689.0}, {"date": "2025-09-10", "close": 1.26, "volume": 114846.0}, {"date": "2025-09-11", "close": 1.3, "volume": 95909.0}, {"date": "2025-09-12", "close": 1.327, "volume": 82346.0}, {"date": "2025-09-15", "close": 1.405, "volume": 151993.0}, {"date": "2025-09-16", "close": 1.32, "volume": 151226.0}, {"date": "2025-09-17", "close": 1.3, "volume": 89875.0}, {"date": "2025-09-18", "close": 1.35, "volume": 110778.0}, {"date": "2025-09-19", "close": 1.32, "volume": 102859.0}, {"date": "2025-09-22", "close": 1.48, "volume": 291685.0}, {"date": "2025-09-23", "close": 1.37, "volume": 299262.0}, {"date": "2025-09-24", "close": 1.45, "volume": 136987.0}, {"date": "2025-09-25", "close": 1.43, "volume": 114804.0}, {"date": "2025-09-26", "close": 1.415, "volume": 75927.0}, {"date": "2025-09-29", "close": 1.38, "volume": 76324.0}, {"date": "2025-09-30", "close": 1.4, "volume": 65405.0}, {"date": "2025-10-01", "close": 1.45, "volume": 381667.0}, {"date": "2025-10-02", "close": 1.48, "volume": 123618.0}, {"date": "2025-10-03", "close": 1.44, "volume": 145538.0}, {"date": "2025-10-06", "close": 1.5, "volume": 182513.0}, {"date": "2025-10-07", "close": 1.49, "volume": 114736.0}, {"date": "2025-10-08", "close": 1.56, "volume": 4873053.0}, {"date": "2025-10-09", "close": 1.43, "volume": 438042.0}, {"date": "2025-10-10", "close": 1.32, "volume": 532067.0}, {"date": "2025-10-13", "close": 1.49, "volume": 203317.0}, {"date": "2025-10-14", "close": 1.47, "volume": 216033.0}, {"date": "2025-10-15", "close": 1.53, "volume": 434958.0}, {"date": "2025-10-16", "close": 1.47, "volume": 168439.0}, {"date": "2025-10-17", "close": 1.47, "volume": 69716.0}, {"date": "2025-10-20", "close": 1.5, "volume": 94349.0}, {"date": "2025-10-21", "close": 1.37, "volume": 394057.0}, {"date": "2025-10-22", "close": 1.34, "volume": 105502.0}, {"date": "2025-10-23", "close": 1.41, "volume": 63909.0}, {"date": "2025-10-24", "close": 1.42, "volume": 209225.0}, {"date": "2025-10-27", "close": 1.39, "volume": 109084.0}, {"date": "2025-10-28", "close": 1.41, "volume": 392683.0}, {"date": "2025-10-29", "close": 1.31, "volume": 311404.0}, {"date": "2025-10-30", "close": 1.28, "volume": 108631.0}, {"date": "2025-10-31", "close": 1.28, "volume": 113035.0}, {"date": "2025-11-03", "close": 1.16, "volume": 352639.0}, {"date": "2025-11-04", "close": 1.09, "volume": 148022.0}, {"date": "2025-11-05", "close": 1.05, "volume": 284226.0}, {"date": "2025-11-06", "close": 0.9601, "volume": 165311.0}, {"date": "2025-11-07", "close": 1.1, "volume": 319545.0}, {"date": "2025-11-10", "close": 1.1, "volume": 123784.0}, {"date": "2025-11-11", "close": 1.09, "volume": 33135.0}, {"date": "2025-11-12", "close": 1.09, "volume": 76939.0}, {"date": "2025-11-13", "close": 1.0, "volume": 78965.0}, {"date": "2025-11-14", "close": 0.9998, "volume": 71257.0}, {"date": "2025-11-17", "close": 0.9167, "volume": 109273.0}, {"date": "2025-11-18", "close": 0.9255, "volume": 67296.0}, {"date": "2025-11-19", "close": 0.915, "volume": 64760.0}, {"date": "2025-11-20", "close": 0.8702, "volume": 86872.0}, {"date": "2025-11-21", "close": 0.8506, "volume": 139547.0}, {"date": "2025-11-24", "close": 0.8755, "volume": 66345.0}, {"date": "2025-11-25", "close": 1.01, "volume": 126444.0}, {"date": "2025-11-26", "close": 0.9904, "volume": 35274.0}, {"date": "2025-11-28", "close": 1.0, "volume": 37794.0}, {"date": "2025-12-01", "close": 0.9604, "volume": 77271.0}, {"date": "2025-12-02", "close": 0.9806, "volume": 52639.0}, {"date": "2025-12-03", "close": 1.09, "volume": 50599.0}, {"date": "2025-12-04", "close": 1.15, "volume": 64309.0}, {"date": "2025-12-05", "close": 1.13, "volume": 72816.0}, {"date": "2025-12-08", "close": 1.14, "volume": 24770.0}, {"date": "2025-12-09", "close": 1.14, "volume": 58269.0}, {"date": "2025-12-10", "close": 1.15, "volume": 53058.0}, {"date": "2025-12-11", "close": 1.14, "volume": 101934.0}, {"date": "2025-12-12", "close": 1.1, "volume": 52530.0}, {"date": "2025-12-15", "close": 1.05, "volume": 39227.0}, {"date": "2025-12-16", "close": 1.02, "volume": 48116.0}, {"date": "2025-12-17", "close": 0.9846, "volume": 49329.0}, {"date": "2025-12-18", "close": 1.04, "volume": 81687.0}, {"date": "2025-12-19", "close": 1.13, "volume": 149108.0}, {"date": "2025-12-22", "close": 1.08, "volume": 76570.0}, {"date": "2025-12-23", "close": 1.02, "volume": 69652.0}, {"date": "2025-12-24", "close": 1.01, "volume": 45056.0}, {"date": "2025-12-26", "close": 0.952, "volume": 77493.0}, {"date": "2025-12-29", "close": 0.9005, "volume": 116318.0}, {"date": "2025-12-30", "close": 0.9255, "volume": 308822.0}, {"date": "2025-12-31", "close": 0.8828, "volume": 208118.0}, {"date": "2026-01-02", "close": 0.8802, "volume": 78266.0}, {"date": "2026-01-05", "close": 0.872, "volume": 133547.0}, {"date": "2026-01-06", "close": 0.8441, "volume": 23917610.0}, {"date": "2026-01-07", "close": 0.87, "volume": 980471.0}, {"date": "2026-01-08", "close": 0.8308, "volume": 706719.0}, {"date": "2026-01-09", "close": 0.8052, "volume": 389189.0}, {"date": "2026-01-12", "close": 0.7231, "volume": 711817.0}, {"date": "2026-01-13", "close": 0.671, "volume": 835946.0}, {"date": "2026-01-14", "close": 0.6832, "volume": 286910.0}, {"date": "2026-01-15", "close": 0.759, "volume": 465831.0}, {"date": "2026-01-16", "close": 0.7238, "volume": 187598.0}, {"date": "2026-01-20", "close": 0.6824, "volume": 177517.0}, {"date": "2026-01-21", "close": 0.7059, "volume": 276878.0}, {"date": "2026-01-22", "close": 0.819, "volume": 446499.0}, {"date": "2026-01-23", "close": 0.7224, "volume": 428121.0}, {"date": "2026-01-26", "close": 0.74, "volume": 281046.0}, {"date": "2026-01-27", "close": 0.705, "volume": 416440.0}, {"date": "2026-01-28", "close": 0.6831, "volume": 128914.0}, {"date": "2026-01-29", "close": 0.635, "volume": 257553.0}, {"date": "2026-01-30", "close": 0.61, "volume": 233992.0}, {"date": "2026-02-02", "close": 0.585, "volume": 188600.0}, {"date": "2026-02-03", "close": 0.567, "volume": 302277.0}, {"date": "2026-02-04", "close": 0.5549, "volume": 386666.0}, {"date": "2026-02-05", "close": 0.4999, "volume": 444884.0}, {"date": "2026-02-06", "close": 0.5709, "volume": 215864.0}, {"date": "2026-02-09", "close": 0.5185, "volume": 355606.0}, {"date": "2026-02-10", "close": 0.518, "volume": 154438.0}, {"date": "2026-02-11", "close": 0.4724, "volume": 312422.0}, {"date": "2026-02-12", "close": 0.457, "volume": 226627.0}, {"date": "2026-02-13", "close": 0.4602, "volume": 75740.0}, {"date": "2026-02-17", "close": 0.4902, "volume": 710337.0}, {"date": "2026-02-18", "close": 0.5387, "volume": 545507.0}, {"date": "2026-02-19", "close": 0.6417, "volume": 866884.0}, {"date": "2026-02-20", "close": 0.536, "volume": 616290.0}, {"date": "2026-02-23", "close": 0.5066, "volume": 365575.0}, {"date": "2026-02-24", "close": 0.545, "volume": 125741.0}, {"date": "2026-02-25", "close": 0.564, "volume": 150339.0}, {"date": "2026-02-26", "close": 0.6148, "volume": 269696.0}, {"date": "2026-02-27", "close": 0.5796, "volume": 145489.0}, {"date": "2026-03-02", "close": 0.5778, "volume": 149927.0}, {"date": "2026-03-03", "close": 0.57, "volume": 110061.0}, {"date": "2026-03-04", "close": 0.6097, "volume": 188126.0}, {"date": "2026-03-05", "close": 0.58, "volume": 77928.0}, {"date": "2026-03-06", "close": 0.5944, "volume": 118557.0}, {"date": "2026-03-09", "close": 0.621, "volume": 205456.0}, {"date": "2026-03-10", "close": 0.6351, "volume": 254840.0}, {"date": "2026-03-11", "close": 0.624, "volume": 144095.0}, {"date": "2026-03-12", "close": 0.61, "volume": 118344.0}, {"date": "2026-03-13", "close": 0.596, "volume": 107967.0}, {"date": "2026-03-16", "close": 0.6208, "volume": 72567.0}, {"date": "2026-03-17", "close": 0.627, "volume": 104729.0}, {"date": "2026-03-18", "close": 0.6081, "volume": 99823.0}, {"date": "2026-03-19", "close": 0.6204, "volume": 200641.0}, {"date": "2026-03-20", "close": 0.561, "volume": 206819.0}, {"date": "2026-03-23", "close": 0.5848, "volume": 92084.0}, {"date": "2026-03-24", "close": 0.5623, "volume": 122952.0}, {"date": "2026-03-25", "close": 0.553, "volume": 292709.0}, {"date": "2026-03-26", "close": 0.542, "volume": 94993.0}, {"date": "2026-03-27", "close": 0.5083, "volume": 222742.0}, {"date": "2026-03-30", "close": 1.05, "volume": 417575900.0}, {"date": "2026-03-31", "close": 1.68, "volume": 197155900.0}, {"date": "2026-04-01", "close": 1.62, "volume": 23190550.0}, {"date": "2026-04-02", "close": 1.2, "volume": 15548050.0}, {"date": "2026-04-06", "close": 1.07, "volume": 7080314.0}, {"date": "2026-04-07", "close": 1.15, "volume": 7253783.0}, {"date": "2026-04-08", "close": 1.07, "volume": 2384466.0}, {"date": "2026-04-09", "close": 1.04, "volume": 1680530.0}, {"date": "2026-04-10", "close": 0.8857, "volume": 3458084.0}, {"date": "2026-04-13", "close": 1.05, "volume": 12098550.0}, {"date": "2026-04-14", "close": 1.01, "volume": 2109033.0}, {"date": "2026-04-15", "close": 0.9376, "volume": 1085674.0}, {"date": "2026-04-16", "close": 1.08, "volume": 2348729.0}, {"date": "2026-04-17", "close": 0.9943, "volume": 707183.0}, {"date": "2026-04-20", "close": 0.9922, "volume": 442826.0}, {"date": "2026-04-21", "close": 0.9349, "volume": 929145.0}, {"date": "2026-04-22", "close": 0.8741, "volume": 1181550.0}, {"date": "2026-04-23", "close": 0.8424, "volume": 616421.0}, {"date": "2026-04-24", "close": 0.8098, "volume": 1385072.0}, {"date": "2026-04-27", "close": 0.7745, "volume": 320501.0}, {"date": "2026-04-28", "close": 0.7134, "volume": 434025.0}, {"date": "2026-04-29", "close": 0.69, "volume": 437830.0}, {"date": "2026-04-30", "close": 0.701, "volume": 499965.0}, {"date": "2026-05-01", "close": 0.6984, "volume": 344568.0}, {"date": "2026-05-04", "close": 0.691, "volume": 302159.0}, {"date": "2026-05-05", "close": 0.722, "volume": 366267.0}, {"date": "2026-05-06", "close": 0.7052, "volume": 200631.0}, {"date": "2026-05-07", "close": 0.6497, "volume": 299609.0}, {"date": "2026-05-08", "close": 0.66, "volume": 290875.0}, {"date": "2026-05-11", "close": 0.6572, "volume": 357947.0}, {"date": "2026-05-12", "close": 0.6206, "volume": 245815.0}, {"date": "2026-05-13", "close": 0.63, "volume": 329052.0}, {"date": "2026-05-14", "close": 0.6159, "volume": 297025.0}, {"date": "2026-05-15", "close": 0.5913, "volume": 273448.0}, {"date": "2026-05-18", "close": 0.5875, "volume": 314204.0}, {"date": "2026-05-19", "close": 0.62, "volume": 375859.0}, {"date": "2026-05-20", "close": 0.6572, "volume": 395536.0}, {"date": "2026-05-21", "close": 0.665, "volume": 205441.0}, {"date": "2026-05-22", "close": 0.654, "volume": 242490.0}, {"date": "2026-05-26", "close": 0.7079, "volume": 509490.0}, {"date": "2026-05-27", "close": 0.673, "volume": 413375.0}, {"date": "2026-05-28", "close": 0.72, "volume": 392424.0}, {"date": "2026-05-29", "close": 0.7576, "volume": 641075.0}, {"date": "2026-06-01", "close": 0.7026, "volume": 332520.0}, {"date": "2026-06-02", "close": 0.77, "volume": 262813.0}, {"date": "2026-06-03", "close": 0.7302, "volume": 242696.0}, {"date": "2026-06-04", "close": 0.7697, "volume": 201200.0}, {"date": "2026-06-05", "close": 0.671, "volume": 316150.0}, {"date": "2026-06-08", "close": 0.6706, "volume": 199349.0}, {"date": "2026-06-09", "close": 0.6691, "volume": 171756.0}, {"date": "2026-06-10", "close": 0.6775, "volume": 141679.0}, {"date": "2026-06-11", "close": 0.6281, "volume": 625127.0}, {"date": "2026-06-12", "close": 0.618, "volume": 387332.0}, {"date": "2026-06-15", "close": 0.6387, "volume": 173774.0}, {"date": "2026-06-16", "close": 0.6934, "volume": 214430.0}, {"date": "2026-06-17", "close": 0.6975, "volume": 310312.0}, {"date": "2026-06-18", "close": 0.7226, "volume": 291815.0}, {"date": "2026-06-22", "close": 0.6601, "volume": 240746.0}, {"date": "2026-06-23", "close": 0.6624, "volume": 154535.0}, {"date": "2026-06-24", "close": 0.644, "volume": 189817.0}, {"date": "2026-06-25", "close": 0.611, "volume": 172573.0}, {"date": "2026-06-26", "close": 0.6549, "volume": 183342.0}, {"date": "2026-06-29", "close": 0.682, "volume": 197240.0}, {"date": "2026-06-30", "close": 0.71, "volume": 205630.0}, {"date": "2026-07-01", "close": 0.7087, "volume": 68492.0}, {"date": "2026-07-02", "close": 0.6999, "volume": 161599.0}, {"date": "2026-07-06", "close": 0.698, "volume": 166150.0}, {"date": "2026-07-07", "close": 0.6921, "volume": 131500.0}, {"date": "2026-07-08", "close": 0.6797, "volume": 47276.0}, {"date": "2026-07-09", "close": 0.737, "volume": 199024.0}, {"date": "2026-07-10", "close": 0.69, "volume": 90790.0}, {"date": "2026-07-13", "close": 0.681, "volume": 102470.0}, {"date": "2026-07-14", "close": 0.6927, "volume": 164958.0}, {"date": "2026-07-15", "close": 0.69, "volume": 75419.0}, {"date": "2026-07-16", "close": 0.632, "volume": 112181.0}, {"date": "2026-07-17", "close": 0.6454, "volume": 224916.0}, {"date": "2026-07-20", "close": 0.6414, "volume": 146121.0}, {"date": "2026-07-21", "close": 0.643, "volume": 124532.0}, {"date": "2026-07-22", "close": 0.635, "volume": 53860.0}, {"date": "2026-07-23", "close": 0.6015, "volume": 111774.0}, {"date": "2026-07-24", "close": 0.586, "volume": 167957.0}, {"date": "2026-07-27", "close": 0.6097, "volume": 177949.0}, {"date": "2026-07-28", "close": 0.5835, "volume": 199138.0}, {"date": "2026-07-29", "close": 0.5505, "volume": 107359.0}, {"date": "2026-07-30", "close": 0.575, "volume": 160200.0}, {"date": "2026-07-31", "close": 0.555, "volume": 271221.0}, {"date": "2026-08-03", "close": 0.575, "volume": 183677.0}, {"date": "2026-08-04", "close": 0.6175, "volume": 259274.0}, {"date": "2026-08-05", "close": 0.621, "volume": 135030.0}, {"date": "2026-08-06", "close": 0.591, "volume": 113700.0}, {"date": "2026-08-07", "close": 0.59, "volume": 81619.0}], "refreshing": true}