{"ticker": "DEFT", "overview": {"name": "Defi Technologies, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DEFT", "has_prices": true, "as_of": "2026-10-30", "last": 0.3661, "prev_close": 0.4, "change": -0.03390000000000004, "change_pct": -0.0847500000000001, "session_volume": 2274957.0, "vwap_5": 0.38574741148267344, "vwap_20": 0.4425467672074509, "vwap_60": 0.5312853341482793, "vwap_250": 0.8485808804707791, "high_52w": 1.89, "low_52w": 0.3661, "avg_volume_20": 1500687.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-019151", "src": "13DG", "ticker": "DEFT", "cik": "1888274", "company": "Defi Technologies, Inc.", "company_raw": "Defi Technologies, Inc.", "who": "Defi Technologies, Inc.", "who_key": "Defi Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Defi Technologies, Inc. crosses 5% of DEFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1888274/0001493152-26-019151-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-019151", "src": "13DG", "ticker": "DEFT", "cik": "1888274", "company": "Defi Technologies, Inc.", "company_raw": "Defi Technologies, Inc.", "who": "Defi Technologies, Inc.", "who_key": "Defi Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Defi Technologies, Inc. crosses 5% of DEFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1888274/0001493152-26-019151-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}], "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": "Defi Technologies, Inc. - Common Stock", "new_value": "Defi Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001888274", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001888274", "applied": 1, "detected_at": "2026-09-11T14:34:02.654976"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DEFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-10", "close": 0.083, "volume": 42895.0}, {"date": "2023-07-11", "close": 0.0851, "volume": 47905.0}, {"date": "2023-07-12", "close": 0.0872, "volume": 209906.0}, {"date": "2023-07-13", "close": 0.11, "volume": 221636.0}, {"date": "2023-07-14", "close": 0.1319, "volume": 497113.0}, {"date": "2023-07-17", "close": 0.12, "volume": 233730.0}, {"date": "2023-07-18", "close": 0.1164, "volume": 234978.0}, {"date": "2023-07-19", "close": 0.118, "volume": 135686.0}, {"date": "2023-07-20", "close": 0.112, "volume": 287570.0}, {"date": "2023-07-21", "close": 0.1123, "volume": 57170.0}, {"date": "2023-07-24", "close": 0.1, "volume": 158786.0}, {"date": "2023-07-25", "close": 0.0969, "volume": 81090.0}, {"date": "2023-07-26", "close": 0.0969, "volume": 74593.0}, {"date": "2023-07-27", "close": 0.093, "volume": 73339.0}, {"date": "2023-07-28", "close": 0.1013, "volume": 12310.0}, {"date": "2023-07-31", "close": 0.105, "volume": 28884.0}, {"date": "2023-08-01", "close": 0.1025, "volume": 19677.0}, {"date": "2023-08-02", "close": 0.1013, "volume": 101244.0}, {"date": "2023-08-03", "close": 0.106, "volume": 14415.0}, {"date": "2023-08-04", "close": 0.1018, "volume": 11295.0}, {"date": "2023-08-07", "close": 0.1084, "volume": 62070.0}, {"date": "2023-08-08", "close": 0.1003, "volume": 207957.0}, {"date": "2023-08-09", "close": 0.0988, "volume": 146642.0}, {"date": "2023-08-10", "close": 0.0909, "volume": 319264.0}, {"date": "2023-08-11", "close": 0.0908, "volume": 140306.0}, {"date": "2023-08-14", "close": 0.084, "volume": 154710.0}, {"date": "2023-08-15", "close": 0.077, "volume": 136543.0}, {"date": "2023-08-16", "close": 0.072, "volume": 113961.0}, {"date": "2023-08-17", "close": 0.0667, "volume": 48141.0}, {"date": "2023-08-18", "close": 0.065, "volume": 42858.0}, {"date": "2023-08-21", "close": 0.0632, "volume": 183145.0}, {"date": "2023-08-22", "close": 0.055, "volume": 200252.0}, {"date": "2023-08-23", "close": 0.083, "volume": 120336.0}, {"date": "2023-08-24", "close": 0.0691, "volume": 88814.0}, {"date": "2023-08-25", "close": 0.0794, "volume": 40526.0}, {"date": "2023-08-28", "close": 0.0744, "volume": 41006.0}, {"date": "2023-08-29", "close": 0.0755, "volume": 241384.0}, {"date": "2023-08-30", "close": 0.0735, "volume": 122854.0}, {"date": "2023-08-31", "close": 0.0784, "volume": 41258.0}, {"date": "2023-09-01", "close": 0.066, "volume": 56602.0}, {"date": "2023-09-05", "close": 0.0746, "volume": 66660.0}, {"date": "2023-09-06", "close": 0.0682, "volume": 46690.0}, {"date": "2023-09-07", "close": 0.0786, "volume": 57995.0}, {"date": "2023-09-08", "close": 0.0782, "volume": 91290.0}, {"date": "2023-09-11", "close": 0.072, "volume": 38276.0}, {"date": "2023-09-12", "close": 0.072, "volume": 99670.0}, {"date": "2023-09-13", "close": 0.0814, "volume": 60145.0}, {"date": "2023-09-14", "close": 0.08, "volume": 69882.0}, {"date": "2023-09-15", "close": 0.0802, "volume": 225607.0}, {"date": "2023-09-18", "close": 0.0852, "volume": 66829.0}, {"date": "2023-09-19", "close": 0.078, "volume": 85327.0}, {"date": "2023-09-20", "close": 0.08, "volume": 51550.0}, {"date": "2023-09-21", "close": 0.086, "volume": 14601.0}, {"date": "2023-09-22", "close": 0.084, "volume": 18266.0}, {"date": "2023-09-25", "close": 0.0812, "volume": 5662.0}, {"date": "2023-09-26", "close": 0.0758, "volume": 33092.0}, {"date": "2023-09-27", "close": 0.08, "volume": 98782.0}, {"date": "2023-09-28", "close": 0.079, "volume": 76744.0}, {"date": "2023-09-29", "close": 0.0761, "volume": 32324.0}, {"date": "2023-10-02", "close": 0.07, "volume": 17750.0}, {"date": "2023-10-03", "close": 0.0825, "volume": 33408.0}, {"date": "2023-10-04", "close": 0.075, "volume": 26430.0}, {"date": "2023-10-05", "close": 0.0704, "volume": 4045.0}, {"date": "2023-10-06", "close": 0.067, "volume": 21110.0}, {"date": "2023-10-09", "close": 0.075, "volume": 651.0}, {"date": "2023-10-10", "close": 0.07, "volume": 3247.0}, {"date": "2023-10-11", "close": 0.069, "volume": 23260.0}, {"date": "2023-10-12", "close": 0.071, "volume": 13561.0}, {"date": "2023-10-13", "close": 0.0707, "volume": 55713.0}, {"date": "2023-10-16", "close": 0.0734, "volume": 68117.0}, {"date": "2023-10-17", "close": 0.075, "volume": 4000.0}, {"date": "2023-10-18", "close": 0.0767, "volume": 7070.0}, {"date": "2023-10-19", "close": 0.0748, "volume": 7947.0}, {"date": "2023-10-20", "close": 0.0742, "volume": 22064.0}, {"date": "2023-10-23", "close": 0.0713, "volume": 50275.0}, {"date": "2023-10-24", "close": 0.1076, "volume": 257640.0}, {"date": "2023-10-25", "close": 0.0968, "volume": 136109.0}, {"date": "2023-10-26", "close": 0.09, "volume": 58403.0}, {"date": "2023-10-27", "close": 0.09, "volume": 44040.0}, {"date": "2023-10-30", "close": 0.105, "volume": 91559.0}, {"date": "2023-10-31", "close": 0.1015, "volume": 41572.0}, {"date": "2023-11-01", "close": 0.0972, "volume": 292306.0}, {"date": "2023-11-02", "close": 0.1082, "volume": 78388.0}, {"date": "2023-11-03", "close": 0.1171, "volume": 18257.0}, {"date": "2023-11-06", "close": 0.1196, "volume": 53367.0}, {"date": "2023-11-07", "close": 0.1096, "volume": 13488.0}, {"date": "2023-11-08", "close": 0.115, "volume": 162980.0}, {"date": "2023-11-09", "close": 0.1547, "volume": 285936.0}, {"date": "2023-11-10", "close": 0.1658, "volume": 81215.0}, {"date": "2023-11-13", "close": 0.15, "volume": 151987.0}, {"date": "2023-11-14", "close": 0.1598, "volume": 133385.0}, {"date": "2023-11-15", "close": 0.1904, "volume": 112452.0}, {"date": "2023-11-16", "close": 0.1922, "volume": 209497.0}, {"date": "2023-11-17", "close": 0.21, "volume": 147360.0}, {"date": "2023-11-20", "close": 0.23, "volume": 283986.0}, {"date": "2023-11-21", "close": 0.22, "volume": 114489.0}, {"date": "2023-11-22", "close": 0.2082, "volume": 122452.0}, {"date": "2023-11-24", "close": 0.2168, "volume": 86010.0}, {"date": "2023-11-27", "close": 0.2127, "volume": 128706.0}, {"date": "2023-11-28", "close": 0.237, "volume": 231868.0}, {"date": "2023-11-29", "close": 0.2582, "volume": 125703.0}, {"date": "2023-11-30", "close": 0.2799, "volume": 96571.0}, {"date": "2023-12-01", "close": 0.32, "volume": 278180.0}, {"date": "2023-12-04", "close": 0.38, "volume": 351481.0}, {"date": "2023-12-05", "close": 0.3434, "volume": 255398.0}, {"date": "2023-12-06", "close": 0.2625, "volume": 220893.0}, {"date": "2023-12-07", "close": 0.3323, "volume": 148513.0}, {"date": "2023-12-08", "close": 0.3877, "volume": 263827.0}, {"date": "2023-12-11", "close": 0.3421, "volume": 199803.0}, {"date": "2023-12-12", "close": 0.36, "volume": 35692.0}, {"date": "2023-12-13", "close": 0.43, "volume": 288447.0}, {"date": "2023-12-14", "close": 0.41, "volume": 254679.0}, {"date": "2023-12-15", "close": 0.416, "volume": 93871.0}, {"date": "2023-12-18", "close": 0.4875, "volume": 223138.0}, {"date": "2023-12-19", "close": 0.57, "volume": 749081.0}, {"date": "2023-12-20", "close": 0.5619, "volume": 316297.0}, {"date": "2023-12-21", "close": 0.54, "volume": 201906.0}, {"date": "2023-12-22", "close": 0.535, "volume": 126553.0}, {"date": "2023-12-26", "close": 0.551, "volume": 218309.0}, {"date": "2023-12-27", "close": 0.5845, "volume": 314415.0}, {"date": "2023-12-28", "close": 0.5701, "volume": 143826.0}, {"date": "2023-12-29", "close": 0.5069, "volume": 321146.0}, {"date": "2024-01-02", "close": 0.5297, "volume": 432120.0}, {"date": "2024-01-03", "close": 0.499, "volume": 322434.0}, {"date": "2024-01-04", "close": 0.52, "volume": 207370.0}, {"date": "2024-01-05", "close": 0.5063, "volume": 114985.0}, {"date": "2024-01-08", "close": 0.55, "volume": 179316.0}, {"date": "2024-01-09", "close": 0.579, "volume": 201989.0}, {"date": "2024-01-10", "close": 0.5238, "volume": 244925.0}, {"date": "2024-01-11", "close": 0.4701, "volume": 201393.0}, {"date": "2024-01-12", "close": 0.4218, "volume": 314922.0}, {"date": "2024-01-16", "close": 0.33, "volume": 782843.0}, {"date": "2024-01-17", "close": 0.28, "volume": 639101.0}, {"date": "2024-01-18", "close": 0.375, "volume": 482035.0}, {"date": "2024-01-19", "close": 0.4, "volume": 191219.0}, {"date": "2024-01-22", "close": 0.364, "volume": 120853.0}, {"date": "2024-01-23", "close": 0.3479, "volume": 172278.0}, {"date": "2024-01-24", "close": 0.3851, "volume": 101082.0}, {"date": "2024-01-25", "close": 0.4352, "volume": 195736.0}, {"date": "2024-01-26", "close": 0.486, "volume": 302340.0}, {"date": "2024-01-29", "close": 0.52, "volume": 220272.0}, {"date": "2024-01-30", "close": 0.4797, "volume": 124167.0}, {"date": "2024-01-31", "close": 0.472, "volume": 145110.0}, {"date": "2024-02-01", "close": 0.5, "volume": 35954.0}, {"date": "2024-02-02", "close": 0.4733, "volume": 205391.0}, {"date": "2024-02-05", "close": 0.4013, "volume": 71190.0}, {"date": "2024-02-06", "close": 0.4486, "volume": 161495.0}, {"date": "2024-02-07", "close": 0.5, "volume": 88851.0}, {"date": "2024-02-08", "close": 0.5, "volume": 275538.0}, {"date": "2024-02-09", "close": 0.499, "volume": 353226.0}, {"date": "2024-02-12", "close": 0.5167, "volume": 883499.0}, {"date": "2024-02-13", "close": 0.4866, "volume": 452275.0}, {"date": "2024-02-14", "close": 0.54, "volume": 1126090.0}, {"date": "2024-02-15", "close": 0.508, "volume": 364865.0}, {"date": "2024-02-16", "close": 0.51, "volume": 206019.0}, {"date": "2024-02-20", "close": 0.5, "volume": 252662.0}, {"date": "2024-02-21", "close": 0.446, "volume": 348934.0}, {"date": "2024-02-22", "close": 0.47, "volume": 190919.0}, {"date": "2024-02-23", "close": 0.4177, "volume": 425117.0}, {"date": "2024-02-26", "close": 0.475, "volume": 647151.0}, {"date": "2024-02-27", "close": 0.4683, "volume": 570908.0}, {"date": "2024-02-28", "close": 0.4375, "volume": 434575.0}, {"date": "2024-02-29", "close": 0.4435, "volume": 244574.0}, {"date": "2024-03-01", "close": 0.44, "volume": 196900.0}, {"date": "2024-03-04", "close": 0.4641, "volume": 389444.0}, {"date": "2024-03-05", "close": 0.45, "volume": 253834.0}, {"date": "2024-03-06", "close": 0.454, "volume": 164103.0}, {"date": "2024-03-07", "close": 0.4849, "volume": 375362.0}, {"date": "2024-03-08", "close": 0.4924, "volume": 164879.0}, {"date": "2024-03-11", "close": 0.4994, "volume": 246454.0}, {"date": "2024-03-12", "close": 0.4985, "volume": 137402.0}, {"date": "2024-03-13", "close": 0.51, "volume": 216326.0}, {"date": "2024-03-14", "close": 0.446, "volume": 386917.0}, {"date": "2024-03-15", "close": 0.475, "volume": 243321.0}, {"date": "2024-03-18", "close": 0.45, "volume": 203970.0}, {"date": "2024-03-19", "close": 0.4709, "volume": 38619.0}, {"date": "2024-03-20", "close": 0.466, "volume": 284702.0}, {"date": "2024-03-21", "close": 0.4754, "volume": 187239.0}, {"date": "2024-03-22", "close": 0.479, "volume": 49760.0}, {"date": "2024-03-25", "close": 0.45, "volume": 113124.0}, {"date": "2024-03-26", "close": 0.459, "volume": 61165.0}, {"date": "2024-03-27", "close": 0.4448, "volume": 53565.0}, {"date": "2024-03-28", "close": 0.49, "volume": 98948.0}, {"date": "2024-04-01", "close": 0.5038, "volume": 93173.0}, {"date": "2024-04-02", "close": 0.46, "volume": 208915.0}, {"date": "2024-04-03", "close": 0.54, "volume": 310745.0}, {"date": "2024-04-04", "close": 0.6249, "volume": 2995688.0}, {"date": "2024-04-05", "close": 0.6622, "volume": 767761.0}, {"date": "2024-04-08", "close": 0.6901, "volume": 703455.0}, {"date": "2024-04-09", "close": 0.69, "volume": 345705.0}, {"date": "2024-04-10", "close": 0.615, "volume": 378222.0}, {"date": "2024-04-11", "close": 0.6629, "volume": 151150.0}, {"date": "2024-04-12", "close": 0.63, "volume": 392682.0}, {"date": "2024-04-15", "close": 0.59, "volume": 493467.0}, {"date": "2024-04-16", "close": 0.6198, "volume": 335030.0}, {"date": "2024-04-17", "close": 0.5895, "volume": 144657.0}, {"date": "2024-04-18", "close": 0.5987, "volume": 246522.0}, {"date": "2024-04-19", "close": 0.5601, "volume": 398058.0}, {"date": "2024-04-22", "close": 0.5, "volume": 508339.0}, {"date": "2024-04-23", "close": 0.57, "volume": 219986.0}, {"date": "2024-04-24", "close": 0.548, "volume": 126210.0}, {"date": "2024-04-25", "close": 0.54, "volume": 695431.0}, {"date": "2024-04-26", "close": 0.5438, "volume": 204830.0}, {"date": "2024-04-29", "close": 0.554, "volume": 149317.0}, {"date": "2024-04-30", "close": 0.49, "volume": 353908.0}, {"date": "2024-05-01", "close": 0.55, "volume": 324516.0}, {"date": "2024-05-02", "close": 0.555, "volume": 315078.0}, {"date": "2024-05-03", "close": 0.5799, "volume": 205972.0}, {"date": "2024-05-06", "close": 0.593, "volume": 178718.0}, {"date": "2024-05-07", "close": 0.5852, "volume": 57385.0}, {"date": "2024-05-08", "close": 0.5669, "volume": 501437.0}, {"date": "2024-05-09", "close": 0.6, "volume": 93628.0}, {"date": "2024-05-10", "close": 0.5766, "volume": 217671.0}, {"date": "2024-05-13", "close": 0.61, "volume": 357269.0}, {"date": "2024-05-14", "close": 0.61, "volume": 281980.0}, {"date": "2024-05-15", "close": 0.6342, "volume": 171745.0}, {"date": "2024-05-16", "close": 0.67, "volume": 1731915.0}, {"date": "2024-05-17", "close": 0.7544, "volume": 965170.0}, {"date": "2024-05-20", "close": 0.7986, "volume": 1119160.0}, {"date": "2024-05-21", "close": 0.8826, "volume": 654116.0}, {"date": "2024-05-22", "close": 0.9681, "volume": 1000625.0}, {"date": "2024-05-23", "close": 0.9731, "volume": 606992.0}, {"date": "2024-05-24", "close": 0.9681, "volume": 308546.0}, {"date": "2024-05-28", "close": 0.96, "volume": 497435.0}, {"date": "2024-05-29", "close": 0.9336, "volume": 234751.0}, {"date": "2024-05-30", "close": 0.88, "volume": 453484.0}, {"date": "2024-05-31", "close": 0.8, "volume": 706309.0}, {"date": "2024-06-03", "close": 0.9611, "volume": 673806.0}, {"date": "2024-06-04", "close": 1.03, "volume": 731988.0}, {"date": "2024-06-05", "close": 1.04, "volume": 367982.0}, {"date": "2024-06-06", "close": 1.17, "volume": 964044.0}, {"date": "2024-06-07", "close": 1.3, "volume": 2013875.0}, {"date": "2024-06-10", "close": 1.6, "volume": 5076354.0}, {"date": "2024-06-11", "close": 1.4115, "volume": 3691357.0}, {"date": "2024-06-12", "close": 1.72, "volume": 3123397.0}, {"date": "2024-06-13", "close": 1.89, "volume": 3360024.0}, {"date": "2024-06-14", "close": 2.13, "volume": 3144840.0}, {"date": "2024-06-17", "close": 2.26, "volume": 4064138.0}, {"date": "2024-06-18", "close": 1.61, "volume": 5759713.0}, {"date": "2024-06-20", "close": 1.43, "volume": 5153758.0}, {"date": "2024-06-21", "close": 1.36, "volume": 2433022.0}, {"date": "2024-06-24", "close": 1.06, "volume": 5111695.0}, {"date": "2024-06-25", "close": 1.34, "volume": 3645854.0}, {"date": "2024-06-26", "close": 1.25, "volume": 1418169.0}, {"date": "2024-06-27", "close": 1.22, "volume": 1045062.0}, {"date": "2024-06-28", "close": 1.25, "volume": 603162.0}, {"date": "2024-07-01", "close": 1.383, "volume": 688939.0}, {"date": "2024-07-02", "close": 1.3, "volume": 651101.0}, {"date": "2024-07-03", "close": 1.23, "volume": 535849.0}, {"date": "2024-07-05", "close": 1.17, "volume": 851277.0}, {"date": "2024-07-08", "close": 1.2327, "volume": 1028975.0}, {"date": "2024-07-09", "close": 1.2765, "volume": 725799.0}, {"date": "2024-07-10", "close": 1.25, "volume": 697111.0}, {"date": "2024-07-11", "close": 1.21, "volume": 501695.0}, {"date": "2024-07-12", "close": 1.2173, "volume": 384292.0}, {"date": "2024-07-15", "close": 1.2765, "volume": 940693.0}, {"date": "2024-07-16", "close": 1.53, "volume": 1202975.0}, {"date": "2024-07-17", "close": 1.54, "volume": 1272174.0}, {"date": "2024-07-18", "close": 1.54, "volume": 910922.0}, {"date": "2024-07-19", "close": 1.53, "volume": 692656.0}, {"date": "2024-07-22", "close": 1.59, "volume": 607558.0}, {"date": "2024-07-23", "close": 1.55, "volume": 613246.0}, {"date": "2024-07-24", "close": 1.59, "volume": 649365.0}, {"date": "2024-07-25", "close": 1.49, "volume": 459957.0}, {"date": "2024-07-26", "close": 1.577, "volume": 445687.0}, {"date": "2024-07-29", "close": 1.69, "volume": 2080847.0}, {"date": "2024-07-30", "close": 1.677, "volume": 782308.0}, {"date": "2024-07-31", "close": 1.7265, "volume": 1037778.0}, {"date": "2024-08-01", "close": 1.5963, "volume": 653817.0}, {"date": "2024-08-02", "close": 1.51, "volume": 588318.0}, {"date": "2024-08-05", "close": 1.29, "volume": 1365035.0}, {"date": "2024-08-06", "close": 1.4, "volume": 673665.0}, {"date": "2024-08-07", "close": 1.4, "volume": 569648.0}, {"date": "2024-08-08", "close": 1.47, "volume": 472799.0}, {"date": "2024-08-09", "close": 1.48, "volume": 213825.0}, {"date": "2024-08-12", "close": 1.45, "volume": 361519.0}, {"date": "2024-08-13", "close": 1.513, "volume": 676587.0}, {"date": "2024-08-14", "close": 1.5, "volume": 308795.0}, {"date": "2024-08-15", "close": 1.7, "volume": 1782355.0}, {"date": "2024-08-16", "close": 1.79, "volume": 1022862.0}, {"date": "2024-08-19", "close": 1.83, "volume": 685979.0}, {"date": "2024-08-20", "close": 1.74, "volume": 678135.0}, {"date": "2024-08-21", "close": 1.88, "volume": 469301.0}, {"date": "2024-08-22", "close": 1.93, "volume": 516269.0}, {"date": "2024-08-23", "close": 2.0799, "volume": 1169943.0}, {"date": "2024-08-26", "close": 2.2, "volume": 1249951.0}, {"date": "2024-08-27", "close": 2.24, "volume": 2083996.0}, {"date": "2024-08-28", "close": 2.13, "volume": 902732.0}, {"date": "2024-08-29", "close": 2.21, "volume": 1304479.0}, {"date": "2024-08-30", "close": 2.21, "volume": 730936.0}, {"date": "2024-09-03", "close": 2.03, "volume": 1736891.0}, {"date": "2024-09-04", "close": 1.97, "volume": 1018546.0}, {"date": "2024-09-05", "close": 1.8842, "volume": 769843.0}, {"date": "2024-09-06", "close": 1.73, "volume": 1406749.0}, {"date": "2024-09-09", "close": 2.08, "volume": 1571979.0}, {"date": "2024-09-10", "close": 2.05, "volume": 1050219.0}, {"date": "2024-09-11", "close": 1.98, "volume": 654425.0}, {"date": "2024-09-12", "close": 2.015, "volume": 516095.0}, {"date": "2024-09-13", "close": 2.0, "volume": 841482.0}, {"date": "2024-09-16", "close": 1.99, "volume": 640795.0}, {"date": "2024-09-17", "close": 2.09, "volume": 775108.0}, {"date": "2024-09-18", "close": 2.045, "volume": 555315.0}, {"date": "2024-09-19", "close": 2.13, "volume": 922300.0}, {"date": "2024-09-20", "close": 2.133, "volume": 706876.0}, {"date": "2024-09-23", "close": 2.11, "volume": 653635.0}, {"date": "2024-09-24", "close": 2.176, "volume": 1485657.0}, {"date": "2024-09-25", "close": 2.1465, "volume": 939592.0}, {"date": "2024-09-26", "close": 2.1, "volume": 870768.0}, {"date": "2024-09-27", "close": 2.11, "volume": 908155.0}, {"date": "2024-09-30", "close": 2.0865, "volume": 721560.0}, {"date": "2024-10-01", "close": 1.9715, "volume": 960460.0}, {"date": "2024-10-02", "close": 1.915, "volume": 708967.0}, {"date": "2024-10-03", "close": 1.92, "volume": 414041.0}, {"date": "2024-10-04", "close": 2.03, "volume": 356705.0}, {"date": "2024-10-07", "close": 2.1, "volume": 588201.0}, {"date": "2024-10-08", "close": 1.98, "volume": 478019.0}, {"date": "2024-10-09", "close": 1.98, "volume": 297288.0}, {"date": "2024-10-10", "close": 1.9265, "volume": 575716.0}, {"date": "2024-10-11", "close": 2.0665, "volume": 435966.0}, {"date": "2024-10-14", "close": 2.0865, "volume": 1016104.0}, {"date": "2024-10-15", "close": 2.0065, "volume": 869372.0}, {"date": "2024-10-16", "close": 2.0515, "volume": 634900.0}, {"date": "2024-10-17", "close": 1.99, "volume": 569272.0}, {"date": "2024-10-18", "close": 1.98, "volume": 582885.0}, {"date": "2024-10-21", "close": 1.9165, "volume": 520342.0}, {"date": "2024-10-22", "close": 1.82, "volume": 1047821.0}, {"date": "2024-10-23", "close": 1.78, "volume": 470166.0}, {"date": "2024-10-24", "close": 1.914, "volume": 627534.0}, {"date": "2024-10-25", "close": 1.78, "volume": 496704.0}, {"date": "2024-10-28", "close": 1.79, "volume": 655011.0}, {"date": "2024-10-29", "close": 1.9, "volume": 685106.0}, {"date": "2024-10-30", "close": 1.7676, "volume": 599480.0}, {"date": "2024-10-31", "close": 1.7, "volume": 976066.0}, {"date": "2024-11-01", "close": 1.66, "volume": 560241.0}, {"date": "2024-11-04", "close": 1.52, "volume": 1300170.0}, {"date": "2024-11-05", "close": 1.693, "volume": 681776.0}, {"date": "2024-11-06", "close": 1.75, "volume": 1436366.0}, {"date": "2024-11-07", "close": 1.786, "volume": 832132.0}, {"date": "2024-11-08", "close": 1.7371, "volume": 1064194.0}, {"date": "2024-11-11", "close": 2.16, "volume": 2609748.0}, {"date": "2024-11-12", "close": 2.17, "volume": 2373927.0}, {"date": "2024-11-13", "close": 2.06, "volume": 1498387.0}, {"date": "2024-11-14", "close": 2.08, "volume": 1651436.0}, {"date": "2024-11-15", "close": 2.1, "volume": 1288424.0}, {"date": "2024-11-18", "close": 2.09, "volume": 1000050.0}, {"date": "2024-11-19", "close": 2.28, "volume": 3562750.0}, {"date": "2024-11-20", "close": 2.25, "volume": 3781316.0}, {"date": "2024-11-21", "close": 2.414, "volume": 2284198.0}, {"date": "2024-11-22", "close": 2.58, "volume": 3570422.0}, {"date": "2024-11-25", "close": 2.4282, "volume": 2856804.0}, {"date": "2024-11-26", "close": 2.25, "volume": 2774614.0}, {"date": "2024-11-27", "close": 2.28, "volume": 711761.0}, {"date": "2024-11-29", "close": 2.483, "volume": 875913.0}, {"date": "2024-12-02", "close": 2.69, "volume": 2422450.0}, {"date": "2024-12-03", "close": 2.89, "volume": 1872578.0}, {"date": "2024-12-04", "close": 3.43, "volume": 3163301.0}, {"date": "2024-12-05", "close": 3.227, "volume": 3602680.0}, {"date": "2024-12-06", "close": 3.69, "volume": 2397954.0}, {"date": "2024-12-09", "close": 3.31, "volume": 2114210.0}, {"date": "2024-12-10", "close": 3.15, "volume": 3688720.0}, {"date": "2024-12-11", "close": 3.41, "volume": 1053677.0}, {"date": "2024-12-12", "close": 3.27, "volume": 1498630.0}, {"date": "2024-12-13", "close": 3.34, "volume": 742174.0}, {"date": "2024-12-16", "close": 3.315, "volume": 1492487.0}, {"date": "2024-12-17", "close": 3.1722, "volume": 752108.0}, {"date": "2024-12-18", "close": 2.76, "volume": 1888152.0}, {"date": "2024-12-19", "close": 2.52, "volume": 2725593.0}, {"date": "2024-12-20", "close": 2.79, "volume": 2280274.0}, {"date": "2024-12-23", "close": 2.74, "volume": 1015195.0}, {"date": "2024-12-24", "close": 2.985, "volume": 670175.0}, {"date": "2024-12-26", "close": 3.01, "volume": 530077.0}, {"date": "2024-12-27", "close": 2.84, "volume": 778146.0}, {"date": "2024-12-30", "close": 2.68, "volume": 739995.0}, {"date": "2024-12-31", "close": 2.72, "volume": 695924.0}, {"date": "2025-01-02", "close": 2.89, "volume": 785746.0}, {"date": "2025-01-03", "close": 3.16, "volume": 1142700.0}, {"date": "2025-01-06", "close": 3.253, "volume": 854107.0}, {"date": "2025-01-07", "close": 3.0296, "volume": 887992.0}, {"date": "2025-01-08", "close": 2.825, "volume": 1257646.0}, {"date": "2025-01-10", "close": 2.81, "volume": 694566.0}, {"date": "2025-01-13", "close": 2.71, "volume": 1073477.0}, {"date": "2025-01-14", "close": 2.74, "volume": 774233.0}, {"date": "2025-01-15", "close": 3.04, "volume": 837051.0}, {"date": "2025-01-16", "close": 3.07, "volume": 562819.0}, {"date": "2025-01-17", "close": 3.144, "volume": 935400.0}, {"date": "2025-01-21", "close": 3.16, "volume": 1140117.0}, {"date": "2025-01-22", "close": 3.13, "volume": 807986.0}, {"date": "2025-01-23", "close": 3.28, "volume": 1529633.0}, {"date": "2025-01-24", "close": 3.18, "volume": 1276033.0}, {"date": "2025-01-27", "close": 3.02, "volume": 1232611.0}, {"date": "2025-01-28", "close": 3.1465, "volume": 1091399.0}, {"date": "2025-01-29", "close": 3.15, "volume": 652716.0}, {"date": "2025-01-30", "close": 3.2, "volume": 568025.0}, {"date": "2025-01-31", "close": 3.1, "volume": 717066.0}, {"date": "2025-02-03", "close": 2.97, "volume": 1166795.0}, {"date": "2025-02-04", "close": 3.0, "volume": 533182.0}, {"date": "2025-02-05", "close": 3.17, "volume": 943666.0}, {"date": "2025-02-06", "close": 3.11, "volume": 1205102.0}, {"date": "2025-02-07", "close": 3.04, "volume": 1239242.0}, {"date": "2025-02-10", "close": 3.18, "volume": 1033399.0}, {"date": "2025-02-11", "close": 3.176, "volume": 1450631.0}, {"date": "2025-02-12", "close": 3.36, "volume": 1381219.0}, {"date": "2025-02-13", "close": 3.42, "volume": 1333364.0}, {"date": "2025-02-14", "close": 3.36, "volume": 568978.0}, {"date": "2025-02-18", "close": 3.04, "volume": 1212558.0}, {"date": "2025-02-19", "close": 3.084, "volume": 744699.0}, {"date": "2025-02-20", "close": 3.0192, "volume": 314377.0}, {"date": "2025-02-21", "close": 2.79, "volume": 1043481.0}, {"date": "2025-02-24", "close": 2.71, "volume": 808300.0}, {"date": "2025-02-25", "close": 2.25, "volume": 1899230.0}, {"date": "2025-02-26", "close": 2.25, "volume": 1074070.0}, {"date": "2025-02-27", "close": 2.198, "volume": 1214819.0}, {"date": "2025-02-28", "close": 2.35, "volume": 1458987.0}, {"date": "2025-03-03", "close": 2.36, "volume": 1628030.0}, {"date": "2025-03-04", "close": 2.32, "volume": 1388962.0}, {"date": "2025-03-05", "close": 2.49, "volume": 521317.0}, {"date": "2025-03-06", "close": 2.3544, "volume": 542053.0}, {"date": "2025-03-07", "close": 2.36, "volume": 931862.0}, {"date": "2025-03-10", "close": 2.0, "volume": 2092542.0}, {"date": "2025-03-11", "close": 1.95, "volume": 1273164.0}, {"date": "2025-03-12", "close": 1.96, "volume": 754117.0}, {"date": "2025-03-13", "close": 1.72, "volume": 941324.0}, {"date": "2025-03-14", "close": 1.99, "volume": 645763.0}, {"date": "2025-03-17", "close": 2.45, "volume": 863010.0}, {"date": "2025-03-18", "close": 2.6701, "volume": 827787.0}, {"date": "2025-03-19", "close": 2.97, "volume": 809780.0}, {"date": "2025-03-20", "close": 2.928, "volume": 461004.0}, {"date": "2025-03-21", "close": 3.13, "volume": 1650423.0}, {"date": "2025-03-24", "close": 2.88, "volume": 605387.0}, {"date": "2025-03-25", "close": 2.8, "volume": 674452.0}, {"date": "2025-03-26", "close": 2.65, "volume": 407321.0}, {"date": "2025-03-27", "close": 2.72, "volume": 399145.0}, {"date": "2025-03-28", "close": 2.512, "volume": 471845.0}, {"date": "2025-03-31", "close": 2.24, "volume": 651343.0}, {"date": "2025-04-01", "close": 2.32, "volume": 554322.0}, {"date": "2025-04-02", "close": 2.29, "volume": 424550.0}, {"date": "2025-04-03", "close": 2.0465, "volume": 582446.0}, {"date": "2025-04-04", "close": 1.94, "volume": 1127389.0}, {"date": "2025-04-07", "close": 1.84, "volume": 1061116.0}, {"date": "2025-04-08", "close": 1.75, "volume": 781916.0}, {"date": "2025-04-09", "close": 2.29, "volume": 1134504.0}, {"date": "2025-04-10", "close": 2.06, "volume": 408931.0}, {"date": "2025-04-11", "close": 2.2, "volume": 459380.0}, {"date": "2025-04-14", "close": 2.32, "volume": 392619.0}, {"date": "2025-04-15", "close": 2.26, "volume": 318512.0}, {"date": "2025-04-16", "close": 2.16, "volume": 480501.0}, {"date": "2025-04-17", "close": 2.18, "volume": 167467.0}, {"date": "2025-04-21", "close": 2.13, "volume": 220638.0}, {"date": "2025-04-22", "close": 2.275, "volume": 341392.0}, {"date": "2025-04-23", "close": 2.2795, "volume": 559470.0}, {"date": "2025-04-24", "close": 2.49, "volume": 1108035.0}, {"date": "2025-04-25", "close": 2.76, "volume": 690929.0}, {"date": "2025-04-28", "close": 2.9635, "volume": 797736.0}, {"date": "2025-04-29", "close": 3.05, "volume": 550352.0}, {"date": "2025-04-30", "close": 2.84, "volume": 825399.0}, {"date": "2025-05-01", "close": 3.0, "volume": 684124.0}, {"date": "2025-05-02", "close": 3.0, "volume": 884530.0}, {"date": "2025-05-05", "close": 3.0435, "volume": 537401.0}, {"date": "2025-05-06", "close": 3.06, "volume": 450539.0}, {"date": "2025-05-07", "close": 3.0695, "volume": 377567.0}, {"date": "2025-05-08", "close": 3.32, "volume": 1555241.0}, {"date": "2025-05-09", "close": 3.9835, "volume": 2429100.0}, {"date": "2025-05-12", "close": 4.1, "volume": 5644670.0}, {"date": "2025-05-13", "close": 4.25, "volume": 2365010.0}, {"date": "2025-05-14", "close": 3.8, "volume": 3610736.0}, {"date": "2025-05-15", "close": 3.85, "volume": 1943574.0}, {"date": "2025-05-16", "close": 3.84, "volume": 1804000.0}, {"date": "2025-05-19", "close": 3.85, "volume": 1305615.0}, {"date": "2025-05-20", "close": 3.76, "volume": 2179459.0}, {"date": "2025-05-21", "close": 3.53, "volume": 2816545.0}, {"date": "2025-05-22", "close": 3.74, "volume": 1871274.0}, {"date": "2025-05-23", "close": 3.6, "volume": 1407359.0}, {"date": "2025-05-27", "close": 3.84, "volume": 3928748.0}, {"date": "2025-05-28", "close": 3.74, "volume": 3919304.0}, {"date": "2025-05-29", "close": 3.43, "volume": 3272202.0}, {"date": "2025-05-30", "close": 3.58, "volume": 3050749.0}, {"date": "2025-06-02", "close": 3.44, "volume": 1276244.0}, {"date": "2025-06-03", "close": 3.47, "volume": 1810061.0}, {"date": "2025-06-04", "close": 3.36, "volume": 1560669.0}, {"date": "2025-06-05", "close": 3.11, "volume": 2882127.0}, {"date": "2025-06-06", "close": 3.35, "volume": 3377224.0}, {"date": "2025-06-09", "close": 3.46, "volume": 2030522.0}, {"date": "2025-06-10", "close": 3.31, "volume": 1869952.0}, {"date": "2025-06-11", "close": 3.14, "volume": 2113562.0}, {"date": "2025-06-12", "close": 2.97, "volume": 2564295.0}, {"date": "2025-06-13", "close": 2.91, "volume": 2336564.0}, {"date": "2025-06-16", "close": 2.84, "volume": 2815530.0}, {"date": "2025-06-17", "close": 2.75, "volume": 1637892.0}, {"date": "2025-06-18", "close": 2.82, "volume": 2507722.0}, {"date": "2025-06-20", "close": 2.64, "volume": 2512507.0}, {"date": "2025-06-23", "close": 2.86, "volume": 2162338.0}, {"date": "2025-06-24", "close": 3.01, "volume": 2430312.0}, {"date": "2025-06-25", "close": 2.88, "volume": 1855827.0}, {"date": "2025-06-26", "close": 2.89, "volume": 1683629.0}, {"date": "2025-06-27", "close": 2.79, "volume": 1771935.0}, {"date": "2025-06-30", "close": 2.93, "volume": 2841300.0}, {"date": "2025-07-01", "close": 2.81, "volume": 1838128.0}, {"date": "2025-07-02", "close": 2.97, "volume": 2597086.0}, {"date": "2025-07-03", "close": 3.14, "volume": 3492557.0}, {"date": "2025-07-07", "close": 2.81, "volume": 4278760.0}, {"date": "2025-07-08", "close": 2.92, "volume": 2886019.0}, {"date": "2025-07-09", "close": 2.85, "volume": 2282158.0}, {"date": "2025-07-10", "close": 2.95, "volume": 2587375.0}, {"date": "2025-07-11", "close": 3.03, "volume": 2989583.0}, {"date": "2025-07-14", "close": 3.48, "volume": 12824360.0}, {"date": "2025-07-15", "close": 3.28, "volume": 6540207.0}, {"date": "2025-07-16", "close": 3.41, "volume": 5625532.0}, {"date": "2025-07-17", "close": 3.28, "volume": 4227706.0}, {"date": "2025-07-18", "close": 3.27, "volume": 5670775.0}, {"date": "2025-07-21", "close": 3.3, "volume": 8718002.0}, {"date": "2025-07-22", "close": 3.18, "volume": 5380485.0}, {"date": "2025-07-23", "close": 3.15, "volume": 2672263.0}, {"date": "2025-07-24", "close": 3.07, "volume": 12900380.0}, {"date": "2025-07-25", "close": 2.89, "volume": 7014048.0}, {"date": "2025-07-28", "close": 2.94, "volume": 3508751.0}, {"date": "2025-07-29", "close": 2.78, "volume": 4078307.0}, {"date": "2025-07-30", "close": 2.81, "volume": 2805230.0}, {"date": "2025-07-31", "close": 2.73, "volume": 2666853.0}, {"date": "2025-08-01", "close": 2.63, "volume": 3859511.0}, {"date": "2025-08-04", "close": 2.68, "volume": 2429788.0}, {"date": "2025-08-05", "close": 2.56, "volume": 2164953.0}, {"date": "2025-08-06", "close": 2.62, "volume": 2530201.0}, {"date": "2025-08-07", "close": 2.54, "volume": 3426542.0}, {"date": "2025-08-08", "close": 2.61, "volume": 3044877.0}, {"date": "2025-08-11", "close": 2.85, "volume": 10155050.0}, {"date": "2025-08-12", "close": 2.59, "volume": 10171830.0}, {"date": "2025-08-13", "close": 2.52, "volume": 4750841.0}, {"date": "2025-08-14", "close": 2.61, "volume": 4006843.0}, {"date": "2025-08-15", "close": 2.305, "volume": 9186244.0}, {"date": "2025-08-18", "close": 2.27, "volume": 7701688.0}, {"date": "2025-08-19", "close": 2.15, "volume": 3473983.0}, {"date": "2025-08-20", "close": 2.11, "volume": 4581030.0}, {"date": "2025-08-21", "close": 2.1, "volume": 2416675.0}, {"date": "2025-08-22", "close": 2.24, "volume": 4309201.0}, {"date": "2025-08-25", "close": 2.19, "volume": 2409206.0}, {"date": "2025-08-26", "close": 2.2, "volume": 2248241.0}, {"date": "2025-08-27", "close": 2.15, "volume": 1557566.0}, {"date": "2025-08-28", "close": 2.15, "volume": 1355055.0}, {"date": "2025-08-29", "close": 2.08, "volume": 2935749.0}, {"date": "2025-09-02", "close": 2.14, "volume": 2682516.0}, {"date": "2025-09-03", "close": 2.06, "volume": 2231827.0}, {"date": "2025-09-04", "close": 1.98, "volume": 3312612.0}, {"date": "2025-09-05", "close": 2.03, "volume": 2589591.0}, {"date": "2025-09-08", "close": 2.12, "volume": 2565581.0}, {"date": "2025-09-09", "close": 2.1, "volume": 2447993.0}, {"date": "2025-09-10", "close": 2.13, "volume": 3142969.0}, {"date": "2025-09-11", "close": 2.36, "volume": 5271426.0}, {"date": "2025-09-12", "close": 2.455, "volume": 11290850.0}, {"date": "2025-09-15", "close": 2.6, "volume": 15557620.0}, {"date": "2025-09-16", "close": 2.64, "volume": 9441053.0}, {"date": "2025-09-17", "close": 2.59, "volume": 8163658.0}, {"date": "2025-09-18", "close": 2.72, "volume": 8801043.0}, {"date": "2025-09-19", "close": 2.52, "volume": 16807820.0}, {"date": "2025-09-22", "close": 2.46, "volume": 7128721.0}, {"date": "2025-09-23", "close": 2.46, "volume": 4699116.0}, {"date": "2025-09-24", "close": 2.61, "volume": 17865650.0}, {"date": "2025-09-25", "close": 2.13, "volume": 34185570.0}, {"date": "2025-09-26", "close": 2.125, "volume": 14024530.0}, {"date": "2025-09-29", "close": 2.11, "volume": 10560940.0}, {"date": "2025-09-30", "close": 2.11, "volume": 8319000.0}, {"date": "2025-10-01", "close": 2.17, "volume": 9763676.0}, {"date": "2025-10-02", "close": 2.21, "volume": 9000403.0}, {"date": "2025-10-03", "close": 2.2, "volume": 7953783.0}, {"date": "2025-10-06", "close": 2.2, "volume": 11985540.0}, {"date": "2025-10-07", "close": 2.23, "volume": 11100120.0}, {"date": "2025-10-08", "close": 2.22, "volume": 7403518.0}, {"date": "2025-10-09", "close": 2.2, "volume": 8950706.0}, {"date": "2025-10-10", "close": 2.05, "volume": 8998913.0}, {"date": "2025-10-13", "close": 2.12, "volume": 6590601.0}, {"date": "2025-10-14", "close": 2.11, "volume": 5765243.0}, {"date": "2025-10-15", "close": 2.06, "volume": 8548691.0}, {"date": "2025-10-16", "close": 2.09, "volume": 12057940.0}, {"date": "2025-10-17", "close": 2.05, "volume": 12379670.0}, {"date": "2025-10-20", "close": 2.14, "volume": 12993860.0}, {"date": "2025-10-21", "close": 2.16, "volume": 10781630.0}, {"date": "2025-10-22", "close": 2.04, "volume": 19705770.0}, {"date": "2025-10-23", "close": 2.01, "volume": 8750642.0}, {"date": "2025-10-24", "close": 2.01, "volume": 8819912.0}, {"date": "2025-10-27", "close": 2.09, "volume": 9164686.0}, {"date": "2025-10-28", "close": 2.01, "volume": 7444357.0}, {"date": "2025-10-29", "close": 1.93, "volume": 10694750.0}, {"date": "2025-10-30", "close": 1.79, "volume": 12619280.0}, {"date": "2025-10-31", "close": 1.91, "volume": 6338147.0}, {"date": "2025-11-03", "close": 1.89, "volume": 5129555.0}, {"date": "2025-11-04", "close": 1.76, "volume": 7962936.0}, {"date": "2025-11-05", "close": 1.75, "volume": 6927648.0}, {"date": "2025-11-06", "close": 1.62, "volume": 7597979.0}, {"date": "2025-11-07", "close": 1.62, "volume": 8440373.0}, {"date": "2025-11-10", "close": 1.76, "volume": 6392688.0}, {"date": "2025-11-11", "close": 1.69, "volume": 4424616.0}, {"date": "2025-11-12", "close": 1.6, "volume": 7235186.0}, {"date": "2025-11-13", "close": 1.45, "volume": 10498470.0}, {"date": "2025-11-14", "close": 1.23, "volume": 25585190.0}, {"date": "2025-11-17", "close": 1.05, "volume": 16577540.0}, {"date": "2025-11-18", "close": 1.09, "volume": 7959757.0}, {"date": "2025-11-19", "close": 1.04, "volume": 8030019.0}, {"date": "2025-11-20", "close": 0.9904, "volume": 7904178.0}, {"date": "2025-11-21", "close": 0.9553, "volume": 8235583.0}, {"date": "2025-11-24", "close": 1.03, "volume": 7691290.0}, {"date": "2025-11-25", "close": 1.15, "volume": 16551090.0}, {"date": "2025-11-26", "close": 1.39, "volume": 23782470.0}, {"date": "2025-11-28", "close": 1.52, "volume": 25244230.0}, {"date": "2025-12-01", "close": 1.29, "volume": 18347810.0}, {"date": "2025-12-02", "close": 1.34, "volume": 8189421.0}, {"date": "2025-12-03", "close": 1.37, "volume": 5599012.0}, {"date": "2025-12-04", "close": 1.31, "volume": 7062697.0}, {"date": "2025-12-05", "close": 1.19, "volume": 10457100.0}, {"date": "2025-12-08", "close": 1.18, "volume": 7677778.0}, {"date": "2025-12-09", "close": 1.17, "volume": 6482496.0}, {"date": "2025-12-10", "close": 1.18, "volume": 4735879.0}, {"date": "2025-12-11", "close": 1.13, "volume": 6242761.0}, {"date": "2025-12-12", "close": 1.09, "volume": 8075449.0}, {"date": "2025-12-15", "close": 1.01, "volume": 8576619.0}, {"date": "2025-12-16", "close": 1.05, "volume": 4606675.0}, {"date": "2025-12-17", "close": 1.01, "volume": 4157765.0}, {"date": "2025-12-18", "close": 0.9898, "volume": 4881472.0}, {"date": "2025-12-19", "close": 1.08, "volume": 16617440.0}, {"date": "2025-12-22", "close": 0.9883, "volume": 8313907.0}, {"date": "2025-12-23", "close": 0.9301, "volume": 5842351.0}, {"date": "2025-12-24", "close": 0.9096, "volume": 4474927.0}, {"date": "2025-12-26", "close": 0.821, "volume": 6114668.0}, {"date": "2025-12-29", "close": 0.7407, "volume": 14128230.0}, {"date": "2025-12-30", "close": 0.8085, "volume": 8249522.0}, {"date": "2025-12-31", "close": 0.7546, "volume": 7202637.0}, {"date": "2026-01-02", "close": 0.884, "volume": 5509166.0}, {"date": "2026-01-05", "close": 0.9489, "volume": 5668979.0}, {"date": "2026-01-06", "close": 0.9155, "volume": 4621957.0}, {"date": "2026-01-07", "close": 1.01, "volume": 6796524.0}, {"date": "2026-01-08", "close": 0.9766, "volume": 2879765.0}, {"date": "2026-01-09", "close": 1.02, "volume": 4340917.0}, {"date": "2026-01-12", "close": 1.08, "volume": 5435623.0}, {"date": "2026-01-13", "close": 1.08, "volume": 5393048.0}, {"date": "2026-01-14", "close": 1.12, "volume": 5021353.0}, {"date": "2026-01-15", "close": 1.1, "volume": 6141798.0}, {"date": "2026-01-16", "close": 1.08, "volume": 4295109.0}, {"date": "2026-01-20", "close": 0.9309, "volume": 8745867.0}, {"date": "2026-01-21", "close": 0.9503, "volume": 4488833.0}, {"date": "2026-01-22", "close": 0.94, "volume": 2710419.0}, {"date": "2026-01-23", "close": 0.8814, "volume": 3564069.0}, {"date": "2026-01-26", "close": 0.8668, "volume": 3766659.0}, {"date": "2026-01-27", "close": 0.8689, "volume": 2716396.0}, {"date": "2026-01-28", "close": 0.8165, "volume": 4360124.0}, {"date": "2026-01-29", "close": 0.7822, "volume": 4003661.0}, {"date": "2026-01-30", "close": 0.73, "volume": 5240225.0}, {"date": "2026-02-02", "close": 0.79, "volume": 4898725.0}, {"date": "2026-02-03", "close": 0.7379, "volume": 4075774.0}, {"date": "2026-02-04", "close": 0.7602, "volume": 4344831.0}, {"date": "2026-02-05", "close": 0.6954, "volume": 5393742.0}, {"date": "2026-02-06", "close": 0.7979, "volume": 4106460.0}, {"date": "2026-02-09", "close": 0.76, "volume": 2032909.0}, {"date": "2026-02-10", "close": 0.7283, "volume": 1903549.0}, {"date": "2026-02-11", "close": 0.7245, "volume": 2163396.0}, {"date": "2026-02-12", "close": 0.7345, "volume": 2399258.0}, {"date": "2026-02-13", "close": 0.7625, "volume": 2151026.0}, {"date": "2026-02-17", "close": 0.7196, "volume": 2472405.0}, {"date": "2026-02-18", "close": 0.707, "volume": 2674460.0}, {"date": "2026-02-19", "close": 0.6851, "volume": 2995482.0}, {"date": "2026-02-20", "close": 0.66, "volume": 2588439.0}, {"date": "2026-02-23", "close": 0.6254, "volume": 3518026.0}, {"date": "2026-02-24", "close": 0.6403, "volume": 3607001.0}, {"date": "2026-02-25", "close": 0.7084, "volume": 3566170.0}, {"date": "2026-02-26", "close": 0.7254, "volume": 2550248.0}, {"date": "2026-02-27", "close": 0.6788, "volume": 1884848.0}, {"date": "2026-03-02", "close": 0.7, "volume": 3318489.0}, {"date": "2026-03-03", "close": 0.69, "volume": 2883516.0}, {"date": "2026-03-04", "close": 0.7167, "volume": 3373483.0}, {"date": "2026-03-05", "close": 0.7016, "volume": 2187054.0}, {"date": "2026-03-06", "close": 0.67, "volume": 2424197.0}, {"date": "2026-03-09", "close": 0.6789, "volume": 2619029.0}, {"date": "2026-03-10", "close": 0.6839, "volume": 1741050.0}, {"date": "2026-03-11", "close": 0.6734, "volume": 1825451.0}, {"date": "2026-03-12", "close": 0.64, "volume": 1565786.0}, {"date": "2026-03-13", "close": 0.6438, "volume": 2231738.0}, {"date": "2026-03-16", "close": 0.663, "volume": 2148058.0}, {"date": "2026-03-17", "close": 0.6947, "volume": 2199677.0}, {"date": "2026-03-18", "close": 0.6632, "volume": 1942235.0}, {"date": "2026-03-19", "close": 0.651, "volume": 964059.0}, {"date": "2026-03-20", "close": 0.5161, "volume": 10001220.0}, {"date": "2026-03-23", "close": 0.6332, "volume": 4903404.0}, {"date": "2026-03-24", "close": 0.5858, "volume": 2419383.0}, {"date": "2026-03-25", "close": 0.6116, "volume": 1240500.0}, {"date": "2026-03-26", "close": 0.5701, "volume": 3213899.0}, {"date": "2026-03-27", "close": 0.4808, "volume": 9247460.0}, {"date": "2026-03-30", "close": 0.5149, "volume": 2978747.0}, {"date": "2026-03-31", "close": 0.5525, "volume": 21348740.0}, {"date": "2026-04-01", "close": 0.6891, "volume": 84994240.0}, {"date": "2026-04-02", "close": 0.7123, "volume": 14098160.0}, {"date": "2026-04-06", "close": 0.7746, "volume": 28011210.0}, {"date": "2026-04-07", "close": 0.761, "volume": 6948650.0}, {"date": "2026-04-08", "close": 0.781, "volume": 9194530.0}, {"date": "2026-04-09", "close": 0.746, "volume": 7070852.0}, {"date": "2026-04-10", "close": 0.7423, "volume": 4585797.0}, {"date": "2026-04-13", "close": 0.76, "volume": 6811710.0}, {"date": "2026-04-14", "close": 0.79, "volume": 7056874.0}, {"date": "2026-04-15", "close": 0.7706, "volume": 6998091.0}, {"date": "2026-04-16", "close": 0.7548, "volume": 5294142.0}, {"date": "2026-04-17", "close": 0.805, "volume": 6990676.0}, {"date": "2026-04-20", "close": 0.8061, "volume": 6498433.0}, {"date": "2026-04-21", "close": 0.759, "volume": 6300264.0}, {"date": "2026-04-22", "close": 0.8114, "volume": 5189264.0}, {"date": "2026-04-23", "close": 0.7749, "volume": 3963966.0}, {"date": "2026-04-24", "close": 0.82, "volume": 5438927.0}, {"date": "2026-04-27", "close": 0.7618, "volume": 7490722.0}, {"date": "2026-04-28", "close": 0.7633, "volume": 3113265.0}, {"date": "2026-04-29", "close": 0.7537, "volume": 1641280.0}, {"date": "2026-04-30", "close": 0.7601, "volume": 1768627.0}, {"date": "2026-05-01", "close": 0.7822, "volume": 1732332.0}, {"date": "2026-05-04", "close": 0.7974, "volume": 4451584.0}, {"date": "2026-05-05", "close": 0.7825, "volume": 3647075.0}, {"date": "2026-05-06", "close": 0.784, "volume": 4293986.0}, {"date": "2026-05-07", "close": 0.7451, "volume": 2949601.0}, {"date": "2026-05-08", "close": 0.7281, "volume": 5241561.0}, {"date": "2026-05-11", "close": 0.738, "volume": 4918589.0}, {"date": "2026-05-12", "close": 0.7332, "volume": 3306727.0}, {"date": "2026-05-13", "close": 0.6888, "volume": 4655350.0}, {"date": "2026-05-14", "close": 0.808, "volume": 12156420.0}, {"date": "2026-05-15", "close": 0.7101, "volume": 6714039.0}, {"date": "2026-05-18", "close": 0.6701, "volume": 4637001.0}, {"date": "2026-05-19", "close": 0.6842, "volume": 3309318.0}, {"date": "2026-05-20", "close": 0.7064, "volume": 2702195.0}, {"date": "2026-05-21", "close": 0.7007, "volume": 2395505.0}, {"date": "2026-05-22", "close": 0.6837, "volume": 2778542.0}, {"date": "2026-05-26", "close": 0.6796, "volume": 5031819.0}, {"date": "2026-05-27", "close": 0.6615, "volume": 5442801.0}, {"date": "2026-05-28", "close": 0.662, "volume": 4491344.0}, {"date": "2026-05-29", "close": 0.65, "volume": 4480944.0}, {"date": "2026-06-01", "close": 0.622, "volume": 4608841.0}, {"date": "2026-06-02", "close": 0.5734, "volume": 5719971.0}, {"date": "2026-06-03", "close": 0.5669, "volume": 5112359.0}, {"date": "2026-06-04", "close": 0.5749, "volume": 5081672.0}, {"date": "2026-06-05", "close": 0.553, "volume": 5840408.0}, {"date": "2026-06-08", "close": 0.562, "volume": 3236401.0}, {"date": "2026-06-09", "close": 0.53, "volume": 3827225.0}, {"date": "2026-06-10", "close": 0.517, "volume": 4421331.0}, {"date": "2026-06-11", "close": 0.54, "volume": 5739112.0}, {"date": "2026-06-12", "close": 0.5325, "volume": 4764376.0}, {"date": "2026-06-15", "close": 0.61, "volume": 4612391.0}, {"date": "2026-06-16", "close": 0.5787, "volume": 4644032.0}, {"date": "2026-06-17", "close": 0.598, "volume": 5536862.0}, {"date": "2026-06-18", "close": 0.5586, "volume": 4462415.0}, {"date": "2026-06-22", "close": 0.553, "volume": 4240779.0}, {"date": "2026-06-23", "close": 0.5238, "volume": 2969842.0}, {"date": "2026-06-24", "close": 0.4998, "volume": 5074218.0}, {"date": "2026-06-25", "close": 0.5091, "volume": 4298506.0}, {"date": "2026-06-26", "close": 0.485, "volume": 2073958.0}, {"date": "2026-06-29", "close": 0.527, "volume": 1813319.0}, {"date": "2026-06-30", "close": 0.5142, "volume": 1521327.0}, {"date": "2026-07-01", "close": 0.5106, "volume": 1605555.0}, {"date": "2026-07-02", "close": 0.53, "volume": 1653094.0}, {"date": "2026-07-06", "close": 0.5326, "volume": 1724497.0}, {"date": "2026-07-07", "close": 0.505, "volume": 1425741.0}, {"date": "2026-07-08", "close": 0.4977, "volume": 1438767.0}, {"date": "2026-07-09", "close": 0.4972, "volume": 1475823.0}, {"date": "2026-07-10", "close": 0.4994, "volume": 1220102.0}, {"date": "2026-07-13", "close": 0.4517, "volume": 3185563.0}, {"date": "2026-07-14", "close": 0.4658, "volume": 1762015.0}, {"date": "2026-07-15", "close": 0.453, "volume": 4401296.0}, {"date": "2026-07-16", "close": 0.423, "volume": 3160071.0}, {"date": "2026-07-17", "close": 0.425, "volume": 1847199.0}, {"date": "2026-07-20", "close": 0.411, "volume": 1162602.0}, {"date": "2026-07-21", "close": 0.4221, "volume": 1476182.0}, {"date": "2026-07-22", "close": 0.408, "volume": 1392792.0}, {"date": "2026-07-23", "close": 0.3948, "volume": 1450841.0}, {"date": "2026-07-24", "close": 0.3946, "volume": 1094179.0}, {"date": "2026-07-27", "close": 0.4285, "volume": 1554070.0}, {"date": "2026-07-28", "close": 0.427, "volume": 1301530.0}, {"date": "2026-07-29", "close": 0.39, "volume": 2053475.0}, {"date": "2026-07-30", "close": 0.4289, "volume": 1584257.0}, {"date": "2026-07-31", "close": 0.4011, "volume": 1192904.0}, {"date": "2026-08-03", "close": 0.4734, "volume": 2263395.0}, {"date": "2026-08-04", "close": 0.4715, "volume": 1216191.0}, {"date": "2026-08-05", "close": 0.48, "volume": 1611884.0}, {"date": "2026-08-06", "close": 0.433, "volume": 2042534.0}, {"date": "2026-08-07", "close": 0.4729, "volume": 1905620.0}, {"date": "2026-08-10", "close": 0.4601, "volume": 1376941.0}, {"date": "2026-08-11", "close": 0.4836, "volume": 657410.0}, {"date": "2026-08-12", "close": 0.5092, "volume": 3213140.0}, {"date": "2026-08-13", "close": 0.4808, "volume": 3300154.0}, {"date": "2026-08-14", "close": 0.4893, "volume": 4374145.0}, {"date": "2026-08-17", "close": 0.465, "volume": 1343443.0}, {"date": "2026-08-18", "close": 0.437, "volume": 2081675.0}, {"date": "2026-08-19", "close": 0.4816, "volume": 4782225.0}, {"date": "2026-08-20", "close": 0.5149, "volume": 2718485.0}, {"date": "2026-08-21", "close": 0.5749, "volume": 5972462.0}, {"date": "2026-08-24", "close": 0.62, "volume": 6727629.0}, {"date": "2026-08-25", "close": 0.604, "volume": 3077288.0}, {"date": "2026-08-26", "close": 0.5891, "volume": 834488.0}, {"date": "2026-08-27", "close": 0.6513, "volume": 2954214.0}, {"date": "2026-08-28", "close": 0.6193, "volume": 1910697.0}, {"date": "2026-08-31", "close": 0.6032, "volume": 1456393.0}, {"date": "2026-09-01", "close": 0.6638, "volume": 6602768.0}, {"date": "2026-09-02", "close": 0.6493, "volume": 1755113.0}, {"date": "2026-09-03", "close": 0.6794, "volume": 2722437.0}, {"date": "2026-09-04", "close": 0.683, "volume": 2623472.0}, {"date": "2026-09-08", "close": 0.6213, "volume": 2999659.0}, {"date": "2026-09-09", "close": 0.6075, "volume": 1208146.0}, {"date": "2026-09-10", "close": 0.5555, "volume": 3590422.0}, {"date": "2026-09-11", "close": 0.5765, "volume": 1527275.0}, {"date": "2026-09-14", "close": 0.5929, "volume": 1240948.0}, {"date": "2026-09-15", "close": 0.533, "volume": 1729019.0}, {"date": "2026-09-16", "close": 0.5025, "volume": 2053927.0}, {"date": "2026-09-17", "close": 0.4828, "volume": 1675067.0}, {"date": "2026-09-18", "close": 0.5051, "volume": 6955402.0}, {"date": "2026-09-21", "close": 0.5826, "volume": 5373435.0}, {"date": "2026-09-22", "close": 0.5784, "volume": 1328243.0}, {"date": "2026-09-23", "close": 0.534, "volume": 2703127.0}, {"date": "2026-09-24", "close": 0.532, "volume": 1421680.0}, {"date": "2026-09-25", "close": 0.504, "volume": 2725971.0}, {"date": "2026-09-28", "close": 0.4915, "volume": 2469288.0}, {"date": "2026-09-29", "close": 0.49, "volume": 1470463.0}, {"date": "2026-09-30", "close": 0.4947, "volume": 2099512.0}, {"date": "2026-10-01", "close": 0.509, "volume": 2255327.0}, {"date": "2026-10-02", "close": 0.5298, "volume": 5890265.0}, {"date": "2026-10-05", "close": 0.5185, "volume": 2915989.0}, {"date": "2026-10-06", "close": 0.5227, "volume": 1699479.0}, {"date": "2026-10-07", "close": 0.5033, "volume": 1632819.0}, {"date": "2026-10-08", "close": 0.4799, "volume": 1762147.0}, {"date": "2026-10-09", "close": 0.466, "volume": 1009284.0}, {"date": "2026-10-12", "close": 0.4594, "volume": 946265.0}, {"date": "2026-10-13", "close": 0.4624, "volume": 1618988.0}, {"date": "2026-10-14", "close": 0.4398, "volume": 1561743.0}, {"date": "2026-10-15", "close": 0.441, "volume": 1899510.0}, {"date": "2026-10-16", "close": 0.4311, "volume": 1434171.0}, {"date": "2026-10-19", "close": 0.4157, "volume": 2328770.0}, {"date": "2026-10-20", "close": 0.4231, "volume": 856794.0}, {"date": "2026-10-21", "close": 0.419, "volume": 1232284.0}, {"date": "2026-10-22", "close": 0.4173, "volume": 1232439.0}, {"date": "2026-10-23", "close": 0.404, "volume": 889303.0}, {"date": "2026-10-26", "close": 0.386, "volume": 1454586.0}, {"date": "2026-10-27", "close": 0.3988, "volume": 1292964.0}, {"date": "2026-10-28", "close": 0.3991, "volume": 713946.0}, {"date": "2026-10-29", "close": 0.4, "volume": 1257319.0}, {"date": "2026-10-30", "close": 0.3661, "volume": 2274957.0}], "refreshing": true}