{"ticker": "GITS", "overview": {"name": "Global Interactive Technologies, Inc. Common Stock - 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": "GITS", "has_prices": true, "as_of": "2026-10-30", "last": 1.6, "prev_close": 1.42, "change": 0.18000000000000016, "change_pct": 0.1267605633802818, "session_volume": 107713.0, "vwap_5": 1.46110569262933, "vwap_20": 1.4777263463514416, "vwap_60": 2.0122867719577235, "vwap_250": 2.6208086784924713, "high_52w": 4.37, "low_52w": 0.697, "avg_volume_20": 26520.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003584", "src": "13DG", "ticker": "GITS", "cik": "1911545", "company": "Global Interactive Technologies, Inc.", "company_raw": "Global Interactive Technologies, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in GITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003584-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-048550", "src": "13DG", "ticker": "GITS", "cik": "1911545", "company": "Global Interactive Technologies, Inc.", "company_raw": "Global Interactive Technologies, Inc.", "who": "Global Interactive Technologies, Inc.", "who_key": "Global Interactive Technologies, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Global Interactive Technologies, Inc. adjusts its stake in GITS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1911545/0001104659-26-048550-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003584", "src": "13DG", "ticker": "GITS", "cik": "1911545", "company": "Global Interactive Technologies, Inc.", "company_raw": "Global Interactive Technologies, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in GITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003584-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-048550", "src": "13DG", "ticker": "GITS", "cik": "1911545", "company": "Global Interactive Technologies, Inc.", "company_raw": "Global Interactive Technologies, Inc.", "who": "Global Interactive Technologies, Inc.", "who_key": "Global Interactive Technologies, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Global Interactive Technologies, Inc. adjusts its stake in GITS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1911545/0001104659-26-048550-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.8587", "new_value": "1.7000", "effective": "2026-01-21", "evidence": "GITS moved 1:2 in one session on 2026-01-21 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:23.190431"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Global Interactive Technologies, Inc. Common Stock - Common Stock", "new_value": "Global Interactive Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001911545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001911545", "applied": 1, "detected_at": "2026-10-24T19:05:04.123986"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "10.1740", "new_value": "5.0540", "effective": "2024-10-29", "evidence": "GITS moved 2:1 in one session on 2024-10-29 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.278483"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GITS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-01", "close": 156.0, "volume": 18289.0}, {"date": "2023-08-02", "close": 138.6, "volume": 12963.0}, {"date": "2023-08-03", "close": 141.8, "volume": 3230.0}, {"date": "2023-08-04", "close": 120.002, "volume": 2132.0}, {"date": "2023-08-07", "close": 105.802, "volume": 1959.0}, {"date": "2023-08-08", "close": 97.4, "volume": 4021.0}, {"date": "2023-08-09", "close": 84.8, "volume": 3364.0}, {"date": "2023-08-10", "close": 97.6, "volume": 2584.0}, {"date": "2023-08-11", "close": 93.4, "volume": 994.0}, {"date": "2023-08-14", "close": 135.4, "volume": 428304.0}, {"date": "2023-08-15", "close": 103.4, "volume": 37268.0}, {"date": "2023-08-16", "close": 85.4, "volume": 17070.0}, {"date": "2023-08-17", "close": 112.38, "volume": 23508.0}, {"date": "2023-08-18", "close": 101.4, "volume": 3059.0}, {"date": "2023-08-21", "close": 94.3, "volume": 1954.0}, {"date": "2023-08-22", "close": 91.2, "volume": 1677.0}, {"date": "2023-08-23", "close": 84.0, "volume": 2952.0}, {"date": "2023-08-24", "close": 82.0, "volume": 2647.0}, {"date": "2023-08-25", "close": 78.0, "volume": 1387.0}, {"date": "2023-08-28", "close": 78.4, "volume": 812.0}, {"date": "2023-08-29", "close": 70.4, "volume": 9209.0}, {"date": "2023-08-30", "close": 71.856, "volume": 4423.0}, {"date": "2023-08-31", "close": 78.4, "volume": 3570.0}, {"date": "2023-09-01", "close": 93.8, "volume": 7392.0}, {"date": "2023-09-05", "close": 98.4, "volume": 31421.0}, {"date": "2023-09-06", "close": 100.2, "volume": 3601.0}, {"date": "2023-09-07", "close": 105.4, "volume": 1385.0}, {"date": "2023-09-08", "close": 110.2, "volume": 1614.0}, {"date": "2023-09-11", "close": 113.0, "volume": 2988.0}, {"date": "2023-09-12", "close": 123.4, "volume": 17161.0}, {"date": "2023-09-13", "close": 122.4, "volume": 8071.0}, {"date": "2023-09-14", "close": 122.0, "volume": 2823.0}, {"date": "2023-09-15", "close": 124.976, "volume": 7389.0}, {"date": "2023-09-18", "close": 124.2, "volume": 3758.0}, {"date": "2023-09-19", "close": 105.6, "volume": 8709.0}, {"date": "2023-09-20", "close": 107.4, "volume": 5740.0}, {"date": "2023-09-21", "close": 95.6, "volume": 2450.0}, {"date": "2023-09-22", "close": 102.0, "volume": 2027.0}, {"date": "2023-09-25", "close": 105.0, "volume": 1388.0}, {"date": "2023-09-26", "close": 102.0, "volume": 569.0}, {"date": "2023-09-27", "close": 107.6, "volume": 932.0}, {"date": "2023-09-28", "close": 102.0, "volume": 809.0}, {"date": "2023-09-29", "close": 99.4, "volume": 346.0}, {"date": "2023-10-02", "close": 101.8, "volume": 732.0}, {"date": "2023-10-03", "close": 95.0, "volume": 486.0}, {"date": "2023-10-04", "close": 99.8, "volume": 234.0}, {"date": "2023-10-05", "close": 100.0, "volume": 1056.0}, {"date": "2023-10-06", "close": 102.4, "volume": 10220.0}, {"date": "2023-10-09", "close": 99.6, "volume": 532.0}, {"date": "2023-10-10", "close": 99.2, "volume": 815.0}, {"date": "2023-10-11", "close": 97.8, "volume": 477.0}, {"date": "2023-10-12", "close": 97.2, "volume": 574.0}, {"date": "2023-10-13", "close": 97.4, "volume": 494.0}, {"date": "2023-10-16", "close": 91.8, "volume": 787.0}, {"date": "2023-10-17", "close": 91.4, "volume": 709.0}, {"date": "2023-10-18", "close": 83.2, "volume": 687.0}, {"date": "2023-10-19", "close": 83.0, "volume": 572.0}, {"date": "2023-10-20", "close": 73.0, "volume": 1661.0}, {"date": "2023-10-23", "close": 71.0, "volume": 1811.0}, {"date": "2023-10-24", "close": 67.2, "volume": 1892.0}, {"date": "2023-10-25", "close": 54.2, "volume": 3091.0}, {"date": "2023-10-26", "close": 38.6, "volume": 6446.0}, {"date": "2023-10-27", "close": 41.4, "volume": 3061.0}, {"date": "2023-10-30", "close": 37.0, "volume": 1312.0}, {"date": "2023-10-31", "close": 37.0, "volume": 2492.0}, {"date": "2023-11-01", "close": 37.6, "volume": 3770.0}, {"date": "2023-11-02", "close": 37.5, "volume": 5840.0}, {"date": "2023-11-03", "close": 35.8, "volume": 4682.0}, {"date": "2023-11-06", "close": 36.2, "volume": 15254.0}, {"date": "2023-11-07", "close": 36.0, "volume": 7614.0}, {"date": "2023-11-08", "close": 32.0, "volume": 8489.0}, {"date": "2023-11-09", "close": 29.4, "volume": 11278.0}, {"date": "2023-11-10", "close": 20.0, "volume": 21039.0}, {"date": "2023-11-13", "close": 19.4, "volume": 41188.0}, {"date": "2023-11-14", "close": 18.804, "volume": 252207.0}, {"date": "2023-11-15", "close": 13.4, "volume": 97887.0}, {"date": "2023-11-16", "close": 11.0, "volume": 88890.0}, {"date": "2023-11-17", "close": 9.96, "volume": 41237.0}, {"date": "2023-11-20", "close": 10.124, "volume": 30576.0}, {"date": "2023-11-21", "close": 9.866, "volume": 26732.0}, {"date": "2023-11-22", "close": 9.992, "volume": 26451.0}, {"date": "2023-11-24", "close": 9.864, "volume": 8095.0}, {"date": "2023-11-27", "close": 10.32, "volume": 43817.0}, {"date": "2023-11-28", "close": 8.98, "volume": 39215.0}, {"date": "2023-11-29", "close": 8.708, "volume": 22357.0}, {"date": "2023-11-30", "close": 8.94, "volume": 16869.0}, {"date": "2023-12-01", "close": 8.78, "volume": 17472.0}, {"date": "2023-12-04", "close": 8.016, "volume": 28948.0}, {"date": "2023-12-05", "close": 8.308, "volume": 39733.0}, {"date": "2023-12-06", "close": 8.42, "volume": 73988.0}, {"date": "2023-12-07", "close": 8.099, "volume": 35236.0}, {"date": "2023-12-08", "close": 8.9819, "volume": 20566.0}, {"date": "2023-12-11", "close": 12.586, "volume": 267955.0}, {"date": "2023-12-12", "close": 16.998, "volume": 725744.0}, {"date": "2023-12-13", "close": 21.8, "volume": 348033.0}, {"date": "2023-12-14", "close": 27.6, "volume": 727210.0}, {"date": "2023-12-15", "close": 24.2, "volume": 204017.0}, {"date": "2023-12-18", "close": 21.4, "volume": 60810.0}, {"date": "2023-12-19", "close": 21.6, "volume": 100654.0}, {"date": "2023-12-20", "close": 18.916, "volume": 68220.0}, {"date": "2023-12-21", "close": 15.262, "volume": 55552.0}, {"date": "2023-12-22", "close": 14.314, "volume": 67574.0}, {"date": "2023-12-26", "close": 16.76, "volume": 39367.0}, {"date": "2023-12-27", "close": 17.886, "volume": 26122.0}, {"date": "2023-12-28", "close": 17.014, "volume": 21997.0}, {"date": "2023-12-29", "close": 16.2, "volume": 11704.0}, {"date": "2024-01-02", "close": 17.2, "volume": 11785.0}, {"date": "2024-01-03", "close": 16.914, "volume": 8578.0}, {"date": "2024-01-04", "close": 16.44, "volume": 7659.0}, {"date": "2024-01-05", "close": 18.8, "volume": 28884.0}, {"date": "2024-01-08", "close": 17.9, "volume": 11447.0}, {"date": "2024-01-09", "close": 16.774, "volume": 12828.0}, {"date": "2024-01-10", "close": 17.62, "volume": 93682.0}, {"date": "2024-01-11", "close": 15.704, "volume": 25213.0}, {"date": "2024-01-12", "close": 15.18, "volume": 12943.0}, {"date": "2024-01-16", "close": 13.51, "volume": 21041.0}, {"date": "2024-01-17", "close": 13.066, "volume": 13422.0}, {"date": "2024-01-18", "close": 13.004, "volume": 5501.0}, {"date": "2024-01-19", "close": 13.564, "volume": 6335.0}, {"date": "2024-01-22", "close": 11.434, "volume": 31850.0}, {"date": "2024-01-23", "close": 11.696, "volume": 8902.0}, {"date": "2024-01-24", "close": 11.802, "volume": 10448.0}, {"date": "2024-01-25", "close": 12.36, "volume": 13996.0}, {"date": "2024-01-26", "close": 11.98, "volume": 8189.0}, {"date": "2024-01-29", "close": 11.372, "volume": 10009.0}, {"date": "2024-01-30", "close": 10.68, "volume": 12061.0}, {"date": "2024-01-31", "close": 10.72, "volume": 5681.0}, {"date": "2024-02-01", "close": 9.796, "volume": 11829.0}, {"date": "2024-02-02", "close": 9.996, "volume": 14403.0}, {"date": "2024-02-05", "close": 10.2, "volume": 3050.0}, {"date": "2024-02-06", "close": 10.0, "volume": 6119.0}, {"date": "2024-02-07", "close": 9.38, "volume": 8702.0}, {"date": "2024-02-08", "close": 9.34, "volume": 12897.0}, {"date": "2024-02-09", "close": 9.184, "volume": 72347.0}, {"date": "2024-02-12", "close": 9.326, "volume": 21574.0}, {"date": "2024-02-13", "close": 9.78, "volume": 8088.0}, {"date": "2024-02-14", "close": 10.186, "volume": 34256.0}, {"date": "2024-02-15", "close": 9.66, "volume": 10306.0}, {"date": "2024-02-16", "close": 9.314, "volume": 9447.0}, {"date": "2024-02-20", "close": 9.26, "volume": 9489.0}, {"date": "2024-02-21", "close": 8.82, "volume": 5208.0}, {"date": "2024-02-22", "close": 8.75, "volume": 7494.0}, {"date": "2024-02-23", "close": 8.772, "volume": 2396.0}, {"date": "2024-02-26", "close": 8.0, "volume": 21061.0}, {"date": "2024-02-27", "close": 8.256, "volume": 15233.0}, {"date": "2024-02-28", "close": 8.5, "volume": 24423.0}, {"date": "2024-02-29", "close": 8.696, "volume": 6514.0}, {"date": "2024-03-01", "close": 8.26, "volume": 6214.0}, {"date": "2024-03-04", "close": 7.88, "volume": 17131.0}, {"date": "2024-03-05", "close": 7.088, "volume": 13278.0}, {"date": "2024-03-06", "close": 7.58, "volume": 8043.0}, {"date": "2024-03-07", "close": 6.58, "volume": 28732.0}, {"date": "2024-03-08", "close": 6.756, "volume": 7770.0}, {"date": "2024-03-11", "close": 6.424, "volume": 9663.0}, {"date": "2024-03-12", "close": 6.184, "volume": 8303.0}, {"date": "2024-03-13", "close": 6.8, "volume": 4852.0}, {"date": "2024-03-14", "close": 5.986, "volume": 24602.0}, {"date": "2024-03-15", "close": 6.14, "volume": 14304.0}, {"date": "2024-03-18", "close": 6.59, "volume": 5604.0}, {"date": "2024-03-19", "close": 6.818, "volume": 16900.0}, {"date": "2024-03-20", "close": 6.62, "volume": 3067.0}, {"date": "2024-03-21", "close": 7.0, "volume": 3238.0}, {"date": "2024-03-22", "close": 6.52, "volume": 2445.0}, {"date": "2024-03-25", "close": 6.528, "volume": 2224.0}, {"date": "2024-03-26", "close": 6.198, "volume": 6822.0}, {"date": "2024-03-27", "close": 5.91, "volume": 6473.0}, {"date": "2024-03-28", "close": 5.88, "volume": 13883.0}, {"date": "2024-04-01", "close": 5.52, "volume": 8050.0}, {"date": "2024-04-02", "close": 5.3, "volume": 11320.0}, {"date": "2024-04-03", "close": 4.6, "volume": 24870.0}, {"date": "2024-04-04", "close": 3.92, "volume": 32994.0}, {"date": "2024-04-05", "close": 4.352, "volume": 7188.0}, {"date": "2024-04-08", "close": 5.7, "volume": 281160.0}, {"date": "2024-04-09", "close": 6.52, "volume": 68538.0}, {"date": "2024-04-10", "close": 6.58, "volume": 29717.0}, {"date": "2024-04-11", "close": 8.1, "volume": 50853.0}, {"date": "2024-04-12", "close": 10.014, "volume": 113373.0}, {"date": "2024-04-15", "close": 9.802, "volume": 78604.0}, {"date": "2024-04-16", "close": 9.776, "volume": 30214.0}, {"date": "2024-04-17", "close": 11.398, "volume": 24088.0}, {"date": "2024-04-18", "close": 11.798, "volume": 24761.0}, {"date": "2024-04-19", "close": 12.6, "volume": 23258.0}, {"date": "2024-04-22", "close": 11.894, "volume": 21886.0}, {"date": "2024-04-23", "close": 10.78, "volume": 16350.0}, {"date": "2024-04-24", "close": 10.5, "volume": 4111.0}, {"date": "2024-04-25", "close": 8.024, "volume": 61771.0}, {"date": "2024-04-26", "close": 8.826, "volume": 9818.0}, {"date": "2024-04-29", "close": 9.392, "volume": 5283.0}, {"date": "2024-04-30", "close": 10.2, "volume": 5842.0}, {"date": "2024-05-01", "close": 10.304, "volume": 4553.0}, {"date": "2024-05-02", "close": 10.636, "volume": 9492.0}, {"date": "2024-05-03", "close": 10.852, "volume": 6658.0}, {"date": "2024-05-06", "close": 11.356, "volume": 9482.0}, {"date": "2024-05-07", "close": 11.598, "volume": 17360.0}, {"date": "2024-05-08", "close": 11.196, "volume": 12314.0}, {"date": "2024-05-09", "close": 9.723, "volume": 7914.0}, {"date": "2024-05-10", "close": 9.97, "volume": 15791.0}, {"date": "2024-05-13", "close": 9.504, "volume": 4230.0}, {"date": "2024-05-14", "close": 9.408, "volume": 3445.0}, {"date": "2024-05-15", "close": 9.144, "volume": 3893.0}, {"date": "2024-05-16", "close": 8.6, "volume": 15620.0}, {"date": "2024-05-17", "close": 8.45, "volume": 3655.0}, {"date": "2024-05-20", "close": 8.6, "volume": 5975.0}, {"date": "2024-05-21", "close": 8.434, "volume": 3356.0}, {"date": "2024-05-22", "close": 8.698, "volume": 5267.0}, {"date": "2024-05-23", "close": 8.2, "volume": 3327.0}, {"date": "2024-05-24", "close": 7.851, "volume": 4109.0}, {"date": "2024-05-28", "close": 7.016, "volume": 9030.0}, {"date": "2024-05-29", "close": 7.238, "volume": 3522.0}, {"date": "2024-05-30", "close": 7.504, "volume": 1438.0}, {"date": "2024-05-31", "close": 7.122, "volume": 3426.0}, {"date": "2024-06-03", "close": 7.75, "volume": 5922.0}, {"date": "2024-06-04", "close": 7.234, "volume": 7565.0}, {"date": "2024-06-05", "close": 7.196, "volume": 1975.0}, {"date": "2024-06-06", "close": 7.182, "volume": 3945.0}, {"date": "2024-06-07", "close": 10.0, "volume": 141657.0}, {"date": "2024-06-10", "close": 8.538, "volume": 25983.0}, {"date": "2024-06-11", "close": 8.222, "volume": 11997.0}, {"date": "2024-06-12", "close": 7.796, "volume": 11391.0}, {"date": "2024-06-13", "close": 6.9, "volume": 6793.0}, {"date": "2024-06-14", "close": 6.0, "volume": 25528.0}, {"date": "2024-06-17", "close": 5.38, "volume": 7358.0}, {"date": "2024-06-18", "close": 5.6, "volume": 13565.0}, {"date": "2024-06-20", "close": 5.48, "volume": 17993.0}, {"date": "2024-06-21", "close": 5.46, "volume": 12595.0}, {"date": "2024-06-24", "close": 5.58, "volume": 10189.0}, {"date": "2024-06-25", "close": 5.6, "volume": 146077.0}, {"date": "2024-06-26", "close": 4.98, "volume": 29835.0}, {"date": "2024-06-27", "close": 5.034, "volume": 12502.0}, {"date": "2024-06-28", "close": 4.874, "volume": 25704.0}, {"date": "2024-07-01", "close": 4.68, "volume": 4608.0}, {"date": "2024-07-02", "close": 5.358, "volume": 9237.0}, {"date": "2024-07-03", "close": 5.42, "volume": 4034.0}, {"date": "2024-07-05", "close": 4.92, "volume": 8048.0}, {"date": "2024-07-08", "close": 4.902, "volume": 3763.0}, {"date": "2024-07-09", "close": 4.922, "volume": 5008.0}, {"date": "2024-07-10", "close": 5.018, "volume": 4598.0}, {"date": "2024-07-11", "close": 5.138, "volume": 5299.0}, {"date": "2024-07-12", "close": 5.052, "volume": 2463.0}, {"date": "2024-07-15", "close": 5.544, "volume": 14284.0}, {"date": "2024-07-16", "close": 5.814, "volume": 10847.0}, {"date": "2024-07-17", "close": 6.18, "volume": 18202.0}, {"date": "2024-07-18", "close": 5.862, "volume": 3302.0}, {"date": "2024-07-19", "close": 5.168, "volume": 17883.0}, {"date": "2024-07-22", "close": 5.13, "volume": 15291.0}, {"date": "2024-07-23", "close": 5.288, "volume": 3808.0}, {"date": "2024-07-24", "close": 5.016, "volume": 2667.0}, {"date": "2024-07-25", "close": 4.938, "volume": 4639.0}, {"date": "2024-07-26", "close": 4.95, "volume": 2849.0}, {"date": "2024-07-29", "close": 5.036, "volume": 3525.0}, {"date": "2024-07-30", "close": 5.22, "volume": 1213.0}, {"date": "2024-07-31", "close": 5.378, "volume": 3490.0}, {"date": "2024-08-01", "close": 5.2, "volume": 2053.0}, {"date": "2024-08-02", "close": 5.22, "volume": 5238.0}, {"date": "2024-08-05", "close": 4.96, "volume": 3872.0}, {"date": "2024-08-06", "close": 5.116, "volume": 9081.0}, {"date": "2024-08-07", "close": 4.826, "volume": 2644.0}, {"date": "2024-08-08", "close": 4.72, "volume": 2673.0}, {"date": "2024-08-09", "close": 4.904, "volume": 1116.0}, {"date": "2024-08-12", "close": 4.722, "volume": 793.0}, {"date": "2024-08-13", "close": 4.448, "volume": 2663.0}, {"date": "2024-08-14", "close": 4.2872, "volume": 3707.0}, {"date": "2024-08-15", "close": 4.338, "volume": 8910.0}, {"date": "2024-08-16", "close": 4.3, "volume": 2156.0}, {"date": "2024-08-19", "close": 4.244, "volume": 5270.0}, {"date": "2024-08-20", "close": 4.082, "volume": 2858.0}, {"date": "2024-08-21", "close": 4.2, "volume": 4443.0}, {"date": "2024-08-22", "close": 4.38, "volume": 3958.0}, {"date": "2024-08-23", "close": 4.646, "volume": 1950.0}, {"date": "2024-08-26", "close": 4.69, "volume": 5044.0}, {"date": "2024-08-27", "close": 4.8, "volume": 6040.0}, {"date": "2024-08-28", "close": 4.598, "volume": 7374.0}, {"date": "2024-08-29", "close": 4.59, "volume": 6002.0}, {"date": "2024-08-30", "close": 4.644, "volume": 2374.0}, {"date": "2024-09-03", "close": 4.56, "volume": 910.0}, {"date": "2024-09-04", "close": 4.486, "volume": 1777.0}, {"date": "2024-09-05", "close": 4.574, "volume": 4225.0}, {"date": "2024-09-06", "close": 4.332, "volume": 3231.0}, {"date": "2024-09-09", "close": 4.164, "volume": 5791.0}, {"date": "2024-09-10", "close": 4.138, "volume": 7588.0}, {"date": "2024-09-11", "close": 4.146, "volume": 2864.0}, {"date": "2024-09-12", "close": 4.252, "volume": 2527.0}, {"date": "2024-09-13", "close": 4.292, "volume": 1776.0}, {"date": "2024-09-16", "close": 4.5448, "volume": 3896.0}, {"date": "2024-09-17", "close": 4.546, "volume": 1321.0}, {"date": "2024-09-18", "close": 4.84, "volume": 12471.0}, {"date": "2024-09-19", "close": 4.8, "volume": 6478.0}, {"date": "2024-09-20", "close": 4.62, "volume": 434.0}, {"date": "2024-09-23", "close": 4.458, "volume": 3986.0}, {"date": "2024-09-24", "close": 4.458, "volume": 2667.0}, {"date": "2024-09-25", "close": 4.494, "volume": 3773.0}, {"date": "2024-09-26", "close": 5.24, "volume": 14262.0}, {"date": "2024-09-27", "close": 4.926, "volume": 8712.0}, {"date": "2024-09-30", "close": 4.914, "volume": 4107.0}, {"date": "2024-10-01", "close": 5.306, "volume": 4452.0}, {"date": "2024-10-02", "close": 5.0, "volume": 1869.0}, {"date": "2024-10-03", "close": 5.178, "volume": 3143.0}, {"date": "2024-10-04", "close": 5.18, "volume": 2443.0}, {"date": "2024-10-07", "close": 4.94, "volume": 4840.0}, {"date": "2024-10-08", "close": 4.928, "volume": 2193.0}, {"date": "2024-10-09", "close": 4.66, "volume": 2731.0}, {"date": "2024-10-10", "close": 4.698, "volume": 1207.0}, {"date": "2024-10-11", "close": 4.18, "volume": 7527.0}, {"date": "2024-10-14", "close": 3.986, "volume": 13969.0}, {"date": "2024-10-15", "close": 3.698, "volume": 11192.0}, {"date": "2024-10-16", "close": 3.808, "volume": 9808.0}, {"date": "2024-10-17", "close": 4.12, "volume": 14463.0}, {"date": "2024-10-18", "close": 4.0982, "volume": 7557.0}, {"date": "2024-10-21", "close": 4.058, "volume": 3995.0}, {"date": "2024-10-22", "close": 4.102, "volume": 4372.0}, {"date": "2024-10-23", "close": 3.944, "volume": 3460.0}, {"date": "2024-10-24", "close": 3.988, "volume": 2743.0}, {"date": "2024-10-25", "close": 4.52, "volume": 28123.0}, {"date": "2024-10-28", "close": 10.174, "volume": 4652352.0}, {"date": "2024-10-29", "close": 5.054, "volume": 464523.0}, {"date": "2024-10-30", "close": 4.702, "volume": 101691.0}, {"date": "2024-10-31", "close": 4.088, "volume": 45724.0}, {"date": "2024-11-01", "close": 4.278, "volume": 472302.0}, {"date": "2024-11-04", "close": 5.73, "volume": 4159445.0}, {"date": "2024-11-05", "close": 5.488, "volume": 384087.0}, {"date": "2024-11-06", "close": 4.816, "volume": 70610.0}, {"date": "2024-11-07", "close": 4.842, "volume": 40444.0}, {"date": "2024-11-08", "close": 4.62, "volume": 31368.0}, {"date": "2024-11-11", "close": 4.46, "volume": 64636.0}, {"date": "2024-11-12", "close": 4.574, "volume": 51423.0}, {"date": "2024-11-13", "close": 4.72, "volume": 19378.0}, {"date": "2024-11-14", "close": 4.602, "volume": 30365.0}, {"date": "2024-11-15", "close": 4.706, "volume": 11884.0}, {"date": "2024-11-18", "close": 4.728, "volume": 7992.0}, {"date": "2024-11-19", "close": 4.458, "volume": 20965.0}, {"date": "2024-11-20", "close": 4.5, "volume": 7072.0}, {"date": "2024-11-21", "close": 4.304, "volume": 12096.0}, {"date": "2024-11-22", "close": 4.342, "volume": 26585.0}, {"date": "2024-11-25", "close": 4.362, "volume": 8845.0}, {"date": "2024-11-26", "close": 4.6, "volume": 12925.0}, {"date": "2024-11-27", "close": 4.71, "volume": 9253.0}, {"date": "2024-11-29", "close": 4.876, "volume": 16232.0}, {"date": "2024-12-02", "close": 5.32, "volume": 43253.0}, {"date": "2024-12-03", "close": 5.6, "volume": 41314.0}, {"date": "2024-12-04", "close": 5.79, "volume": 37209.0}, {"date": "2024-12-05", "close": 5.802, "volume": 20793.0}, {"date": "2024-12-06", "close": 5.652, "volume": 6685.0}, {"date": "2024-12-09", "close": 5.574, "volume": 13641.0}, {"date": "2024-12-10", "close": 5.72, "volume": 9178.0}, {"date": "2024-12-11", "close": 5.4087, "volume": 43812.0}, {"date": "2024-12-12", "close": 5.018, "volume": 13399.0}, {"date": "2024-12-13", "close": 5.19, "volume": 14141.0}, {"date": "2024-12-16", "close": 5.598, "volume": 7750.0}, {"date": "2024-12-17", "close": 5.756, "volume": 56241.0}, {"date": "2024-12-18", "close": 6.836, "volume": 42290.0}, {"date": "2024-12-19", "close": 6.328, "volume": 489170.0}, {"date": "2024-12-20", "close": 5.042, "volume": 107129.0}, {"date": "2024-12-23", "close": 5.02, "volume": 180825.0}, {"date": "2024-12-24", "close": 6.15, "volume": 119067.0}, {"date": "2024-12-26", "close": 5.606, "volume": 57275.0}, {"date": "2024-12-27", "close": 5.38, "volume": 44518.0}, {"date": "2024-12-30", "close": 5.46, "volume": 28658.0}, {"date": "2024-12-31", "close": 4.942, "volume": 27150.0}, {"date": "2025-01-02", "close": 4.662, "volume": 18998.0}, {"date": "2025-01-03", "close": 4.922, "volume": 17836.0}, {"date": "2025-01-06", "close": 4.34, "volume": 29919.0}, {"date": "2025-01-07", "close": 4.5, "volume": 14222.0}, {"date": "2025-01-08", "close": 4.58, "volume": 5633.0}, {"date": "2025-01-10", "close": 4.384, "volume": 8245.0}, {"date": "2025-01-13", "close": 3.998, "volume": 23306.0}, {"date": "2025-01-14", "close": 4.196, "volume": 9437.0}, {"date": "2025-01-15", "close": 4.13, "volume": 5322.0}, {"date": "2025-01-16", "close": 3.86, "volume": 8585.0}, {"date": "2025-01-17", "close": 3.7, "volume": 13898.0}, {"date": "2025-01-21", "close": 3.58, "volume": 9671.0}, {"date": "2025-01-22", "close": 3.41, "volume": 15490.0}, {"date": "2025-01-23", "close": 2.6, "volume": 38827.0}, {"date": "2025-01-24", "close": 1.946, "volume": 96342.0}, {"date": "2025-01-27", "close": 3.05, "volume": 4714217.0}, {"date": "2025-01-28", "close": 2.4, "volume": 181729.0}, {"date": "2025-01-29", "close": 2.68, "volume": 106653.0}, {"date": "2025-01-30", "close": 2.6348, "volume": 26748.0}, {"date": "2025-01-31", "close": 2.335, "volume": 45682.0}, {"date": "2025-02-03", "close": 2.07, "volume": 25070.0}, {"date": "2025-02-04", "close": 2.07, "volume": 68529.0}, {"date": "2025-02-05", "close": 2.17, "volume": 54694.0}, {"date": "2025-02-06", "close": 2.15, "volume": 35050.0}, {"date": "2025-02-07", "close": 2.16, "volume": 16263.0}, {"date": "2025-02-10", "close": 2.38, "volume": 29920.0}, {"date": "2025-02-11", "close": 2.23, "volume": 30250.0}, {"date": "2025-02-12", "close": 2.3, "volume": 8054.0}, {"date": "2025-02-13", "close": 2.29, "volume": 7090.0}, {"date": "2025-02-14", "close": 2.12, "volume": 11032.0}, {"date": "2025-02-18", "close": 2.27, "volume": 32027.0}, {"date": "2025-02-19", "close": 2.52, "volume": 77681.0}, {"date": "2025-02-20", "close": 2.38, "volume": 16786.0}, {"date": "2025-02-21", "close": 2.38, "volume": 11021.0}, {"date": "2025-02-24", "close": 2.16, "volume": 4266.0}, {"date": "2025-02-25", "close": 2.2999, "volume": 13083.0}, {"date": "2025-02-26", "close": 2.39, "volume": 3604.0}, {"date": "2025-02-27", "close": 2.37, "volume": 8022.0}, {"date": "2025-02-28", "close": 2.4, "volume": 4357.0}, {"date": "2025-03-03", "close": 2.39, "volume": 986.0}, {"date": "2025-03-04", "close": 2.2546, "volume": 3000.0}, {"date": "2025-03-05", "close": 2.27, "volume": 4329.0}, {"date": "2025-03-06", "close": 2.21, "volume": 908.0}, {"date": "2025-03-07", "close": 2.28, "volume": 1781.0}, {"date": "2025-03-10", "close": 2.16, "volume": 7307.0}, {"date": "2025-03-11", "close": 2.0, "volume": 17226.0}, {"date": "2025-03-12", "close": 1.8, "volume": 2072.0}, {"date": "2025-03-13", "close": 1.73, "volume": 5291.0}, {"date": "2025-03-14", "close": 1.8223, "volume": 23879.0}, {"date": "2025-03-17", "close": 1.83, "volume": 4477.0}, {"date": "2025-03-18", "close": 1.72, "volume": 11825.0}, {"date": "2025-03-19", "close": 1.7001, "volume": 1623.0}, {"date": "2025-03-20", "close": 1.74, "volume": 771.0}, {"date": "2025-03-21", "close": 1.84, "volume": 329600.0}, {"date": "2025-03-24", "close": 1.8, "volume": 69085.0}, {"date": "2025-03-25", "close": 1.504, "volume": 481838.0}, {"date": "2025-03-26", "close": 1.47, "volume": 177428.0}, {"date": "2025-03-27", "close": 1.49, "volume": 34825.0}, {"date": "2025-03-28", "close": 1.34, "volume": 265123.0}, {"date": "2025-03-31", "close": 1.22, "volume": 16046.0}, {"date": "2025-04-01", "close": 1.18, "volume": 86540.0}, {"date": "2025-04-02", "close": 1.17, "volume": 17794.0}, {"date": "2025-04-03", "close": 1.09, "volume": 36942.0}, {"date": "2025-04-04", "close": 0.9544, "volume": 30686.0}, {"date": "2025-04-07", "close": 1.085, "volume": 89283.0}, {"date": "2025-04-08", "close": 1.02, "volume": 7047.0}, {"date": "2025-04-09", "close": 1.05, "volume": 20141.0}, {"date": "2025-04-10", "close": 1.06, "volume": 8472.0}, {"date": "2025-04-11", "close": 1.1, "volume": 305652.0}, {"date": "2025-04-14", "close": 1.155, "volume": 14534.0}, {"date": "2025-04-15", "close": 1.215, "volume": 6402.0}, {"date": "2025-04-16", "close": 1.16, "volume": 8004.0}, {"date": "2025-04-17", "close": 1.19, "volume": 4043.0}, {"date": "2025-04-21", "close": 1.21, "volume": 1261.0}, {"date": "2025-04-22", "close": 1.18, "volume": 733449.0}, {"date": "2025-04-23", "close": 1.15, "volume": 33001.0}, {"date": "2025-04-24", "close": 1.17, "volume": 72521.0}, {"date": "2025-04-25", "close": 1.25, "volume": 10116.0}, {"date": "2025-04-28", "close": 1.27, "volume": 61532.0}, {"date": "2025-04-29", "close": 1.26, "volume": 23183.0}, {"date": "2025-04-30", "close": 1.29, "volume": 10271.0}, {"date": "2025-05-01", "close": 1.321, "volume": 8230.0}, {"date": "2025-05-02", "close": 1.34, "volume": 1775.0}, {"date": "2025-05-05", "close": 1.34, "volume": 3849.0}, {"date": "2025-05-06", "close": 1.38, "volume": 1166.0}, {"date": "2025-05-07", "close": 1.37, "volume": 6301.0}, {"date": "2025-05-08", "close": 1.3429, "volume": 11380.0}, {"date": "2025-05-09", "close": 1.51, "volume": 30843.0}, {"date": "2025-05-12", "close": 1.57, "volume": 11788.0}, {"date": "2025-05-13", "close": 1.5, "volume": 20289.0}, {"date": "2025-05-14", "close": 1.61, "volume": 13650.0}, {"date": "2025-05-15", "close": 1.55, "volume": 28319.0}, {"date": "2025-05-16", "close": 1.46, "volume": 3944.0}, {"date": "2025-05-19", "close": 1.35, "volume": 11261.0}, {"date": "2025-05-20", "close": 1.425, "volume": 4881.0}, {"date": "2025-05-21", "close": 1.2806, "volume": 18972.0}, {"date": "2025-05-22", "close": 1.21, "volume": 28037.0}, {"date": "2025-05-23", "close": 1.0601, "volume": 33000.0}, {"date": "2025-05-27", "close": 1.01, "volume": 31941.0}, {"date": "2025-05-28", "close": 0.9701, "volume": 16168.0}, {"date": "2025-05-29", "close": 0.95, "volume": 22284.0}, {"date": "2025-05-30", "close": 2.41, "volume": 55931290.0}, {"date": "2025-06-02", "close": 2.32, "volume": 964251.0}, {"date": "2025-06-03", "close": 2.02, "volume": 205349.0}, {"date": "2025-06-04", "close": 2.25, "volume": 204967.0}, {"date": "2025-06-05", "close": 2.03, "volume": 61404.0}, {"date": "2025-06-06", "close": 2.02, "volume": 59118.0}, {"date": "2025-06-09", "close": 1.89, "volume": 60734.0}, {"date": "2025-06-10", "close": 1.73, "volume": 55786.0}, {"date": "2025-06-11", "close": 1.68, "volume": 21193.0}, {"date": "2025-06-12", "close": 1.51, "volume": 42670.0}, {"date": "2025-06-13", "close": 1.47, "volume": 24076.0}, {"date": "2025-06-16", "close": 1.34, "volume": 32970.0}, {"date": "2025-06-17", "close": 1.29, "volume": 15938.0}, {"date": "2025-06-18", "close": 1.35, "volume": 72073.0}, {"date": "2025-06-20", "close": 1.45, "volume": 129640.0}, {"date": "2025-06-23", "close": 1.43, "volume": 28981.0}, {"date": "2025-06-24", "close": 1.47, "volume": 18236.0}, {"date": "2025-06-25", "close": 1.43, "volume": 11067.0}, {"date": "2025-06-26", "close": 1.38, "volume": 17811.0}, {"date": "2025-06-27", "close": 1.38, "volume": 12586.0}, {"date": "2025-06-30", "close": 1.36, "volume": 14807.0}, {"date": "2025-07-01", "close": 1.4, "volume": 15843.0}, {"date": "2025-07-02", "close": 1.63, "volume": 466492.0}, {"date": "2025-07-03", "close": 3.84, "volume": 46215360.0}, {"date": "2025-07-07", "close": 4.0, "volume": 1150703.0}, {"date": "2025-07-08", "close": 3.23, "volume": 236413.0}, {"date": "2025-07-09", "close": 2.73, "volume": 206341.0}, {"date": "2025-07-10", "close": 2.84, "volume": 84408.0}, {"date": "2025-07-11", "close": 2.64, "volume": 143025.0}, {"date": "2025-07-14", "close": 2.41, "volume": 99249.0}, {"date": "2025-07-15", "close": 2.55, "volume": 68914.0}, {"date": "2025-07-16", "close": 2.56, "volume": 38653.0}, {"date": "2025-07-17", "close": 2.92, "volume": 180053.0}, {"date": "2025-07-18", "close": 2.76, "volume": 53712.0}, {"date": "2025-07-21", "close": 2.71, "volume": 138463.0}, {"date": "2025-07-22", "close": 2.83, "volume": 57308.0}, {"date": "2025-07-23", "close": 2.86, "volume": 33441.0}, {"date": "2025-07-24", "close": 2.72, "volume": 37531.0}, {"date": "2025-07-25", "close": 2.7, "volume": 33838.0}, {"date": "2025-07-28", "close": 2.58, "volume": 32021.0}, {"date": "2025-07-29", "close": 2.4, "volume": 29554.0}, {"date": "2025-07-30", "close": 2.39, "volume": 59233.0}, {"date": "2025-07-31", "close": 2.38, "volume": 20220.0}, {"date": "2025-08-01", "close": 2.37, "volume": 36206.0}, {"date": "2025-08-04", "close": 2.21, "volume": 23312.0}, {"date": "2025-08-05", "close": 2.26, "volume": 12854.0}, {"date": "2025-08-06", "close": 2.36, "volume": 19869.0}, {"date": "2025-08-07", "close": 2.39, "volume": 21002.0}, {"date": "2025-08-08", "close": 2.32, "volume": 15300.0}, {"date": "2025-08-11", "close": 2.175, "volume": 58879.0}, {"date": "2025-08-12", "close": 2.12, "volume": 90275.0}, {"date": "2025-08-13", "close": 2.35, "volume": 125028.0}, {"date": "2025-08-14", "close": 2.3, "volume": 17969.0}, {"date": "2025-08-15", "close": 2.22, "volume": 16231.0}, {"date": "2025-08-18", "close": 2.32, "volume": 11393.0}, {"date": "2025-08-19", "close": 2.25, "volume": 18240.0}, {"date": "2025-08-20", "close": 2.16, "volume": 17417.0}, {"date": "2025-08-21", "close": 2.15, "volume": 16125.0}, {"date": "2025-08-22", "close": 2.19, "volume": 21886.0}, {"date": "2025-08-25", "close": 2.28, "volume": 15683.0}, {"date": "2025-08-26", "close": 2.17, "volume": 14630.0}, {"date": "2025-08-27", "close": 2.31, "volume": 17450.0}, {"date": "2025-08-28", "close": 2.28, "volume": 8674.0}, {"date": "2025-08-29", "close": 2.18, "volume": 7068.0}, {"date": "2025-09-02", "close": 2.2, "volume": 26876.0}, {"date": "2025-09-03", "close": 2.17, "volume": 35821.0}, {"date": "2025-09-04", "close": 2.09, "volume": 42640.0}, {"date": "2025-09-05", "close": 2.03, "volume": 15600.0}, {"date": "2025-09-08", "close": 2.17, "volume": 14648.0}, {"date": "2025-09-09", "close": 2.44, "volume": 62322.0}, {"date": "2025-09-10", "close": 2.43, "volume": 21628.0}, {"date": "2025-09-11", "close": 2.6458, "volume": 29811.0}, {"date": "2025-09-12", "close": 2.498, "volume": 46863.0}, {"date": "2025-09-15", "close": 2.34, "volume": 14237.0}, {"date": "2025-09-16", "close": 2.51, "volume": 33638.0}, {"date": "2025-09-17", "close": 2.5, "volume": 4113.0}, {"date": "2025-09-18", "close": 2.4782, "volume": 9705.0}, {"date": "2025-09-19", "close": 2.39, "volume": 9102.0}, {"date": "2025-09-22", "close": 2.355, "volume": 6789.0}, {"date": "2025-09-23", "close": 2.41, "volume": 20330.0}, {"date": "2025-09-24", "close": 2.325, "volume": 6666.0}, {"date": "2025-09-25", "close": 2.42, "volume": 14001.0}, {"date": "2025-09-26", "close": 2.36, "volume": 2397.0}, {"date": "2025-09-29", "close": 2.38, "volume": 16746.0}, {"date": "2025-09-30", "close": 2.34, "volume": 6032.0}, {"date": "2025-10-01", "close": 2.3109, "volume": 22467.0}, {"date": "2025-10-02", "close": 2.28, "volume": 14410.0}, {"date": "2025-10-03", "close": 2.29, "volume": 7752.0}, {"date": "2025-10-06", "close": 2.2503, "volume": 13089.0}, {"date": "2025-10-07", "close": 2.07, "volume": 78553.0}, {"date": "2025-10-08", "close": 2.095, "volume": 23464.0}, {"date": "2025-10-09", "close": 2.11, "volume": 15014.0}, {"date": "2025-10-10", "close": 2.03, "volume": 16355.0}, {"date": "2025-10-13", "close": 2.05, "volume": 19305.0}, {"date": "2025-10-14", "close": 2.08, "volume": 14009.0}, {"date": "2025-10-15", "close": 2.08, "volume": 11417.0}, {"date": "2025-10-16", "close": 2.34, "volume": 2541478.0}, {"date": "2025-10-17", "close": 1.8, "volume": 226074.0}, {"date": "2025-10-20", "close": 2.21, "volume": 278084.0}, {"date": "2025-10-21", "close": 1.9, "volume": 41449.0}, {"date": "2025-10-22", "close": 2.0, "volume": 56848.0}, {"date": "2025-10-23", "close": 2.0, "volume": 14577.0}, {"date": "2025-10-24", "close": 2.0007, "volume": 10964.0}, {"date": "2025-10-27", "close": 1.93, "volume": 27337.0}, {"date": "2025-10-28", "close": 1.79, "volume": 27392.0}, {"date": "2025-10-29", "close": 1.71, "volume": 386659.0}, {"date": "2025-10-30", "close": 1.68, "volume": 90456.0}, {"date": "2025-10-31", "close": 1.67, "volume": 21772.0}, {"date": "2025-11-03", "close": 1.74, "volume": 40677.0}, {"date": "2025-11-04", "close": 1.69, "volume": 4832.0}, {"date": "2025-11-05", "close": 1.67, "volume": 14309.0}, {"date": "2025-11-06", "close": 1.61, "volume": 5402.0}, {"date": "2025-11-07", "close": 1.55, "volume": 18705.0}, {"date": "2025-11-10", "close": 1.55, "volume": 8666.0}, {"date": "2025-11-11", "close": 1.58, "volume": 10112.0}, {"date": "2025-11-12", "close": 1.51, "volume": 11032.0}, {"date": "2025-11-13", "close": 1.5, "volume": 13589.0}, {"date": "2025-11-14", "close": 1.515, "volume": 10356.0}, {"date": "2025-11-17", "close": 1.535, "volume": 13743.0}, {"date": "2025-11-18", "close": 1.52, "volume": 7515.0}, {"date": "2025-11-19", "close": 1.4, "volume": 20835.0}, {"date": "2025-11-20", "close": 1.31, "volume": 13627.0}, {"date": "2025-11-21", "close": 1.24, "volume": 10205.0}, {"date": "2025-11-24", "close": 1.245, "volume": 12955.0}, {"date": "2025-11-25", "close": 1.29, "volume": 3599.0}, {"date": "2025-11-26", "close": 1.3, "volume": 17470.0}, {"date": "2025-11-28", "close": 1.35, "volume": 3190.0}, {"date": "2025-12-01", "close": 1.25, "volume": 11285.0}, {"date": "2025-12-02", "close": 1.27, "volume": 10049.0}, {"date": "2025-12-03", "close": 1.23, "volume": 96305.0}, {"date": "2025-12-04", "close": 1.28, "volume": 8360.0}, {"date": "2025-12-05", "close": 1.28, "volume": 23474.0}, {"date": "2025-12-08", "close": 1.3, "volume": 10343.0}, {"date": "2025-12-09", "close": 1.32, "volume": 13923.0}, {"date": "2025-12-10", "close": 1.29, "volume": 5317.0}, {"date": "2025-12-11", "close": 1.25, "volume": 11566.0}, {"date": "2025-12-12", "close": 1.2, "volume": 9216.0}, {"date": "2025-12-15", "close": 1.1, "volume": 29449.0}, {"date": "2025-12-16", "close": 0.7682, "volume": 175890.0}, {"date": "2025-12-17", "close": 0.7501, "volume": 195141.0}, {"date": "2025-12-18", "close": 0.9007, "volume": 88399.0}, {"date": "2025-12-19", "close": 0.75, "volume": 76004.0}, {"date": "2025-12-22", "close": 0.817, "volume": 81932.0}, {"date": "2025-12-23", "close": 0.79, "volume": 54557.0}, {"date": "2025-12-24", "close": 0.7879, "volume": 22853.0}, {"date": "2025-12-26", "close": 0.7165, "volume": 41965.0}, {"date": "2025-12-29", "close": 0.704, "volume": 83535.0}, {"date": "2025-12-30", "close": 0.72, "volume": 69678.0}, {"date": "2025-12-31", "close": 0.7075, "volume": 9370.0}, {"date": "2026-01-02", "close": 0.741, "volume": 12736.0}, {"date": "2026-01-05", "close": 0.759, "volume": 15052.0}, {"date": "2026-01-06", "close": 0.7877, "volume": 40844.0}, {"date": "2026-01-07", "close": 0.7935, "volume": 60853.0}, {"date": "2026-01-08", "close": 0.794, "volume": 17392.0}, {"date": "2026-01-09", "close": 0.7968, "volume": 12220.0}, {"date": "2026-01-12", "close": 0.791, "volume": 18193.0}, {"date": "2026-01-13", "close": 0.8, "volume": 34026.0}, {"date": "2026-01-14", "close": 0.697, "volume": 49212.0}, {"date": "2026-01-15", "close": 0.74, "volume": 16093.0}, {"date": "2026-01-16", "close": 0.81, "volume": 43845.0}, {"date": "2026-01-20", "close": 0.8587, "volume": 16674.0}, {"date": "2026-01-21", "close": 1.7, "volume": 78838320.0}, {"date": "2026-01-22", "close": 1.96, "volume": 2133966.0}, {"date": "2026-01-23", "close": 2.03, "volume": 957888.0}, {"date": "2026-01-26", "close": 1.91, "volume": 383419.0}, {"date": "2026-01-27", "close": 4.17, "volume": 51669700.0}, {"date": "2026-01-28", "close": 3.175, "volume": 1797141.0}, {"date": "2026-01-29", "close": 3.35, "volume": 791244.0}, {"date": "2026-01-30", "close": 3.77, "volume": 16362520.0}, {"date": "2026-02-02", "close": 3.99, "volume": 528503.0}, {"date": "2026-02-03", "close": 4.25, "volume": 383742.0}, {"date": "2026-02-04", "close": 4.37, "volume": 260919.0}, {"date": "2026-02-05", "close": 3.7, "volume": 133680.0}, {"date": "2026-02-06", "close": 2.75, "volume": 185895.0}, {"date": "2026-02-09", "close": 2.71, "volume": 86372.0}, {"date": "2026-02-10", "close": 2.77, "volume": 41285.0}, {"date": "2026-02-11", "close": 2.67, "volume": 69354.0}, {"date": "2026-02-12", "close": 2.03, "volume": 106101.0}, {"date": "2026-02-13", "close": 2.07, "volume": 60462.0}, {"date": "2026-02-17", "close": 1.99, "volume": 39231.0}, {"date": "2026-02-18", "close": 2.04, "volume": 16286.0}, {"date": "2026-02-19", "close": 2.27, "volume": 50100.0}, {"date": "2026-02-20", "close": 2.01, "volume": 51712.0}, {"date": "2026-02-23", "close": 2.33, "volume": 1341728.0}, {"date": "2026-02-24", "close": 3.05, "volume": 337483.0}, {"date": "2026-02-25", "close": 3.06, "volume": 333697.0}, {"date": "2026-02-26", "close": 3.17, "volume": 121577.0}, {"date": "2026-02-27", "close": 2.39, "volume": 128506.0}, {"date": "2026-03-02", "close": 2.8, "volume": 124214.0}, {"date": "2026-03-03", "close": 2.61, "volume": 64766.0}, {"date": "2026-03-04", "close": 2.43, "volume": 36472.0}, {"date": "2026-03-05", "close": 2.3, "volume": 35980.0}, {"date": "2026-03-06", "close": 2.2, "volume": 53862.0}, {"date": "2026-03-09", "close": 2.26, "volume": 31056.0}, {"date": "2026-03-10", "close": 2.47, "volume": 91205.0}, {"date": "2026-03-11", "close": 2.64, "volume": 45968.0}, {"date": "2026-03-12", "close": 2.75, "volume": 66219.0}, {"date": "2026-03-13", "close": 2.47, "volume": 55499.0}, {"date": "2026-03-16", "close": 2.58, "volume": 31715.0}, {"date": "2026-03-17", "close": 2.66, "volume": 51569.0}, {"date": "2026-03-18", "close": 2.52, "volume": 28660.0}, {"date": "2026-03-19", "close": 2.69, "volume": 37080.0}, {"date": "2026-03-20", "close": 2.56, "volume": 41758.0}, {"date": "2026-03-23", "close": 2.49, "volume": 30149.0}, {"date": "2026-03-24", "close": 2.27, "volume": 31123.0}, {"date": "2026-03-25", "close": 2.63, "volume": 61889.0}, {"date": "2026-03-26", "close": 2.4, "volume": 16694.0}, {"date": "2026-03-27", "close": 2.28, "volume": 16877.0}, {"date": "2026-03-30", "close": 2.26, "volume": 153903.0}, {"date": "2026-03-31", "close": 2.23, "volume": 14606.0}, {"date": "2026-04-01", "close": 2.33, "volume": 25434.0}, {"date": "2026-04-02", "close": 2.36, "volume": 29286.0}, {"date": "2026-04-06", "close": 2.51, "volume": 58296.0}, {"date": "2026-04-07", "close": 2.51, "volume": 8873.0}, {"date": "2026-04-08", "close": 2.4, "volume": 36299.0}, {"date": "2026-04-09", "close": 2.41, "volume": 16938.0}, {"date": "2026-04-10", "close": 2.41, "volume": 32316.0}, {"date": "2026-04-13", "close": 2.23, "volume": 8400.0}, {"date": "2026-04-14", "close": 2.32, "volume": 18218.0}, {"date": "2026-04-15", "close": 2.39, "volume": 14753.0}, {"date": "2026-04-16", "close": 2.55, "volume": 26965.0}, {"date": "2026-04-17", "close": 2.32, "volume": 69185.0}, {"date": "2026-04-20", "close": 1.89, "volume": 94647.0}, {"date": "2026-04-21", "close": 1.76, "volume": 65869.0}, {"date": "2026-04-22", "close": 1.67, "volume": 71951.0}, {"date": "2026-04-23", "close": 1.52, "volume": 31063.0}, {"date": "2026-04-24", "close": 1.47, "volume": 22466.0}, {"date": "2026-04-27", "close": 1.5, "volume": 32893.0}, {"date": "2026-04-28", "close": 1.4, "volume": 19445.0}, {"date": "2026-04-29", "close": 1.38, "volume": 20726.0}, {"date": "2026-04-30", "close": 1.41, "volume": 32450.0}, {"date": "2026-05-01", "close": 1.48, "volume": 16524.0}, {"date": "2026-05-04", "close": 1.43, "volume": 30911.0}, {"date": "2026-05-05", "close": 1.57, "volume": 31891.0}, {"date": "2026-05-06", "close": 1.53, "volume": 7581.0}, {"date": "2026-05-07", "close": 1.51, "volume": 10719.0}, {"date": "2026-05-08", "close": 1.52, "volume": 12935.0}, {"date": "2026-05-11", "close": 1.39, "volume": 20458.0}, {"date": "2026-05-12", "close": 1.38, "volume": 37219.0}, {"date": "2026-05-13", "close": 1.56, "volume": 15617.0}, {"date": "2026-05-14", "close": 1.41, "volume": 34311.0}, {"date": "2026-05-15", "close": 1.36, "volume": 10836.0}, {"date": "2026-05-18", "close": 1.37, "volume": 8045.0}, {"date": "2026-05-19", "close": 1.4, "volume": 31481.0}, {"date": "2026-05-20", "close": 1.4, "volume": 41158.0}, {"date": "2026-05-21", "close": 1.44, "volume": 726626.0}, {"date": "2026-05-22", "close": 1.79, "volume": 1276247.0}, {"date": "2026-05-26", "close": 1.73, "volume": 103508.0}, {"date": "2026-05-27", "close": 1.6, "volume": 19898.0}, {"date": "2026-05-28", "close": 1.62, "volume": 75180.0}, {"date": "2026-05-29", "close": 2.13, "volume": 481323.0}, {"date": "2026-06-01", "close": 2.53, "volume": 149682.0}, {"date": "2026-06-02", "close": 2.32, "volume": 109653.0}, {"date": "2026-06-03", "close": 2.09, "volume": 52343.0}, {"date": "2026-06-04", "close": 2.0, "volume": 30127.0}, {"date": "2026-06-05", "close": 1.95, "volume": 30957.0}, {"date": "2026-06-08", "close": 1.85, "volume": 24583.0}, {"date": "2026-06-09", "close": 1.895, "volume": 8762.0}, {"date": "2026-06-10", "close": 1.86, "volume": 11223.0}, {"date": "2026-06-11", "close": 2.0, "volume": 77528.0}, {"date": "2026-06-12", "close": 1.76, "volume": 25724.0}, {"date": "2026-06-15", "close": 1.81, "volume": 29297.0}, {"date": "2026-06-16", "close": 1.58, "volume": 21357.0}, {"date": "2026-06-17", "close": 1.58, "volume": 18967.0}, {"date": "2026-06-18", "close": 1.48, "volume": 22884.0}, {"date": "2026-06-22", "close": 1.51, "volume": 106263.0}, {"date": "2026-06-23", "close": 2.18, "volume": 37924330.0}, {"date": "2026-06-24", "close": 2.38, "volume": 894175.0}, {"date": "2026-06-25", "close": 2.14, "volume": 271650.0}, {"date": "2026-06-26", "close": 2.25, "volume": 88906.0}, {"date": "2026-06-29", "close": 2.21, "volume": 73087.0}, {"date": "2026-06-30", "close": 2.27, "volume": 77980.0}, {"date": "2026-07-01", "close": 2.28, "volume": 69412.0}, {"date": "2026-07-02", "close": 2.12, "volume": 42554.0}, {"date": "2026-07-06", "close": 2.08, "volume": 29085.0}, {"date": "2026-07-07", "close": 2.06, "volume": 26242.0}, {"date": "2026-07-08", "close": 1.98, "volume": 18654.0}, {"date": "2026-07-09", "close": 2.12, "volume": 12451.0}, {"date": "2026-07-10", "close": 2.08, "volume": 19743.0}, {"date": "2026-07-13", "close": 1.96, "volume": 11965.0}, {"date": "2026-07-14", "close": 2.2, "volume": 56687.0}, {"date": "2026-07-15", "close": 2.14, "volume": 13287.0}, {"date": "2026-07-16", "close": 2.16, "volume": 26771.0}, {"date": "2026-07-17", "close": 2.11, "volume": 7246.0}, {"date": "2026-07-20", "close": 2.1, "volume": 22989.0}, {"date": "2026-07-21", "close": 2.26, "volume": 162306.0}, {"date": "2026-07-22", "close": 2.05, "volume": 59839.0}, {"date": "2026-07-23", "close": 2.19, "volume": 39177.0}, {"date": "2026-07-24", "close": 2.02, "volume": 18900.0}, {"date": "2026-07-27", "close": 2.07, "volume": 16059.0}, {"date": "2026-07-28", "close": 2.18, "volume": 19533.0}, {"date": "2026-07-29", "close": 2.22, "volume": 5525.0}, {"date": "2026-07-30", "close": 2.13, "volume": 14257.0}, {"date": "2026-07-31", "close": 2.17, "volume": 17711.0}, {"date": "2026-08-03", "close": 2.0, "volume": 35106.0}, {"date": "2026-08-04", "close": 2.11, "volume": 12855.0}, {"date": "2026-08-05", "close": 1.97, "volume": 22597.0}, {"date": "2026-08-06", "close": 2.09, "volume": 20398.0}, {"date": "2026-08-07", "close": 2.14, "volume": 59991.0}, {"date": "2026-08-10", "close": 2.71, "volume": 588212.0}, {"date": "2026-08-11", "close": 2.84, "volume": 641556.0}, {"date": "2026-08-12", "close": 2.16, "volume": 417581.0}, {"date": "2026-08-13", "close": 1.93, "volume": 143198.0}, {"date": "2026-08-14", "close": 1.93, "volume": 45307.0}, {"date": "2026-08-17", "close": 1.86, "volume": 86122.0}, {"date": "2026-08-18", "close": 1.66, "volume": 58234.0}, {"date": "2026-08-19", "close": 1.69, "volume": 98071.0}, {"date": "2026-08-20", "close": 1.66, "volume": 41591.0}, {"date": "2026-08-21", "close": 1.64, "volume": 26408.0}, {"date": "2026-08-24", "close": 1.47, "volume": 60110.0}, {"date": "2026-08-25", "close": 1.63, "volume": 1494077.0}, {"date": "2026-08-26", "close": 1.71, "volume": 93437.0}, {"date": "2026-08-27", "close": 1.8, "volume": 57348.0}, {"date": "2026-08-28", "close": 1.97, "volume": 45092.0}, {"date": "2026-08-31", "close": 2.045, "volume": 66359.0}, {"date": "2026-09-01", "close": 2.14, "volume": 48672.0}, {"date": "2026-09-02", "close": 2.18, "volume": 27564.0}, {"date": "2026-09-03", "close": 2.09, "volume": 37445.0}, {"date": "2026-09-04", "close": 2.065, "volume": 52880.0}, {"date": "2026-09-08", "close": 2.18, "volume": 27928.0}, {"date": "2026-09-09", "close": 2.11, "volume": 60057.0}, {"date": "2026-09-10", "close": 2.15, "volume": 11370.0}, {"date": "2026-09-11", "close": 2.18, "volume": 24146.0}, {"date": "2026-09-14", "close": 2.38, "volume": 31298.0}, {"date": "2026-09-15", "close": 2.375, "volume": 37817.0}, {"date": "2026-09-16", "close": 2.11, "volume": 39702.0}, {"date": "2026-09-17", "close": 2.15, "volume": 11256.0}, {"date": "2026-09-18", "close": 2.25, "volume": 6698.0}, {"date": "2026-09-21", "close": 2.14, "volume": 11302.0}, {"date": "2026-09-22", "close": 2.3, "volume": 7857.0}, {"date": "2026-09-23", "close": 2.01, "volume": 24000.0}, {"date": "2026-09-24", "close": 2.01, "volume": 18998.0}, {"date": "2026-09-25", "close": 2.0275, "volume": 2501.0}, {"date": "2026-09-28", "close": 2.06, "volume": 10409.0}, {"date": "2026-09-29", "close": 1.7498, "volume": 129469.0}, {"date": "2026-09-30", "close": 1.94, "volume": 23580.0}, {"date": "2026-10-01", "close": 1.86, "volume": 18923.0}, {"date": "2026-10-02", "close": 1.81, "volume": 42535.0}, {"date": "2026-10-05", "close": 1.71, "volume": 17642.0}, {"date": "2026-10-06", "close": 1.74, "volume": 15466.0}, {"date": "2026-10-07", "close": 1.69, "volume": 21155.0}, {"date": "2026-10-08", "close": 1.6, "volume": 17522.0}, {"date": "2026-10-09", "close": 1.51, "volume": 35422.0}, {"date": "2026-10-12", "close": 1.51, "volume": 25121.0}, {"date": "2026-10-13", "close": 1.49, "volume": 15026.0}, {"date": "2026-10-14", "close": 1.48, "volume": 29889.0}, {"date": "2026-10-15", "close": 1.38, "volume": 39342.0}, {"date": "2026-10-16", "close": 1.41, "volume": 16284.0}, {"date": "2026-10-19", "close": 1.46, "volume": 22235.0}, {"date": "2026-10-20", "close": 1.41, "volume": 18638.0}, {"date": "2026-10-21", "close": 1.35, "volume": 10577.0}, {"date": "2026-10-22", "close": 1.33, "volume": 16112.0}, {"date": "2026-10-23", "close": 1.24, "volume": 12826.0}, {"date": "2026-10-26", "close": 1.26, "volume": 24138.0}, {"date": "2026-10-27", "close": 1.21, "volume": 8235.0}, {"date": "2026-10-28", "close": 1.34, "volume": 60881.0}, {"date": "2026-10-29", "close": 1.42, "volume": 16191.0}, {"date": "2026-10-30", "close": 1.6, "volume": 107713.0}], "refreshing": true}