{"ticker": "IBO", "overview": {"cik": "1834105", "ticker": "IBO", "name": "IMPACT BIOMEDICAL INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "425", "date": "2026-09-17", "title": "Form 425", "accession": "0001493152-26-042978", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001493152-26-042975", "price_sensitive": true}, {"form": "425", "date": "2026-09-15", "title": "Form 425", "accession": "0001493152-26-042640", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042635", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036601", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001493152-26-022512", "price_sensitive": true}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001493152-26-019682", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-22", "title": "Form S-8 POS", "accession": "0001493152-26-018572", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-06", "title": "Form S-8 POS", "accession": "0001493152-26-015316", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013708", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001493152-26-012746", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "Annual report", "accession": "0001493152-26-009711", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001493152-26-008879", "price_sensitive": true}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001493152-26-000635", "price_sensitive": false}, {"form": "DEF 14C", "date": "2025-12-30", "title": "Form DEF 14C", "accession": "0001493152-25-029621", "price_sensitive": false}, {"form": "PRE 14C", "date": "2025-12-11", "title": "Form PRE 14C", "accession": "0001493152-25-027284", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001493152-25-021286", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001493152-25-021066", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-27", "title": "Material event", "accession": "0001493152-25-019734", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-09-22", "title": "Proxy statement", "accession": "0001493152-25-014484", "price_sensitive": false}, {"form": "DEF 14C", "date": "2025-09-09", "title": "Form DEF 14C", "accession": "0001641172-25-026976", "price_sensitive": false}, {"form": "PRE 14C", "date": "2025-08-25", "title": "Form PRE 14C", "accession": "0001641172-25-025413", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-023809", "price_sensitive": true}, {"form": "DEF 14C", "date": "2025-08-05", "title": "Form DEF 14C", "accession": "0001641172-25-022267", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-28", "title": "Material event", "accession": "0001641172-25-021085", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 4037427.8582, "net": -4037427.8582, "insiders": 2, "first_date": "2025-04-01", "last_date": "2026-09-24"}, "metrics": {"ticker": "IBO", "has_prices": true, "as_of": "2026-08-07", "last": 0.4351, "prev_close": 0.4508, "change": -0.015699999999999992, "change_pct": -0.03482697426796804, "session_volume": 9360.0, "vwap_5": 0.4398097907694161, "vwap_20": 0.44696114555593947, "vwap_60": 0.5118582556345481, "vwap_250": 0.6074365701568006, "high_52w": 0.78, "low_52w": 0.4008, "avg_volume_20": 29515.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-044207", "src": "INSIDERS", "ticker": "IBO", "cik": "1834105", "company": "IMPACT BIOMEDICAL INC.", "company_raw": "IMPACT BIOMEDICAL INC.", "who": "DSS, Inc.", "who_key": "DSS, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1686.4572000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $2K of IBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000149315226044207/0001493152-26-044207-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57107}, {"id": "0001641172-25-002819", "src": "INSIDERS", "ticker": "IBO", "cik": "1834105", "company": "IMPACT BIOMEDICAL INC.", "company_raw": "IMPACT BIOMEDICAL INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1122919.961, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $1.1M of IBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000164117225002819/0001641172-25-002819-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831827}, {"id": "0001641172-25-002479", "src": "INSIDERS", "ticker": "IBO", "cik": "1834105", "company": "IMPACT BIOMEDICAL INC.", "company_raw": "IMPACT BIOMEDICAL INC.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2912821.4400000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $2.9M of IBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000164117225002479/0001641172-25-002479-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836147}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Impact BioMedical, Inc. Common Stock", "new_value": "IMPACT BIOMEDICAL INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834105", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834105", "applied": 1, "detected_at": "2026-10-25T02:45:46.944890"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.5300", "new_value": "2.0800", "effective": "2025-03-20", "evidence": "IBO moved 1:4 in one session on 2025-03-20 \u2014 a clean 1:4 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": "2026-09-18T13:09:20.790716"}]}, "key_people": [{"who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4035741.4010000005, "net": -4035741.4010000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1122919.961, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000164117225002819/0001641172-25-002819-index.htm"}, {"action": "SELL", "amount": 2912821.4400000004, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000164117225002479/0001641172-25-002479-index.htm"}], "latest": {"action": "SELL", "amount": 1122919.961, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000164117225002819/0001641172-25-002819-index.htm"}}, {"who": "DSS, Inc.", "who_key": "DSS, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1686.4572000000003, "net": -1686.4572000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1686.4572000000003, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000149315226044207/0001493152-26-044207-index.htm"}], "latest": {"action": "SELL", "amount": 1686.4572000000003, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834105/000149315226044207/0001493152-26-044207-index.htm"}}], "activity": [{"date": "2026-09-24", "net": -1686.4572000000003}], "announcements": [{"form": "425", "date": "2026-09-17", "title": "Form 425", "accession": "0001493152-26-042978", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001493152-26-042975", "price_sensitive": true}, {"form": "425", "date": "2026-09-15", "title": "Form 425", "accession": "0001493152-26-042640", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042635", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036601", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001493152-26-022512", "price_sensitive": true}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001493152-26-019682", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-22", "title": "Form S-8 POS", "accession": "0001493152-26-018572", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-06", "title": "Form S-8 POS", "accession": "0001493152-26-015316", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013708", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001493152-26-012746", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "Annual report", "accession": "0001493152-26-009711", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001493152-26-008879", "price_sensitive": true}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001493152-26-000635", "price_sensitive": false}, {"form": "DEF 14C", "date": "2025-12-30", "title": "Form DEF 14C", "accession": "0001493152-25-029621", "price_sensitive": false}, {"form": "PRE 14C", "date": "2025-12-11", "title": "Form PRE 14C", "accession": "0001493152-25-027284", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001493152-25-021286", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001493152-25-021066", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-27", "title": "Material event", "accession": "0001493152-25-019734", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-09-22", "title": "Proxy statement", "accession": "0001493152-25-014484", "price_sensitive": false}, {"form": "DEF 14C", "date": "2025-09-09", "title": "Form DEF 14C", "accession": "0001641172-25-026976", "price_sensitive": false}, {"form": "PRE 14C", "date": "2025-08-25", "title": "Form PRE 14C", "accession": "0001641172-25-025413", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-023809", "price_sensitive": true}, {"form": "DEF 14C", "date": "2025-08-05", "title": "Form DEF 14C", "accession": "0001641172-25-022267", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-28", "title": "Material event", "accession": "0001641172-25-021085", "price_sensitive": true}], "performance": {"ticker": "IBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-17", "close": 2.33, "volume": 85193.0}, {"date": "2024-09-18", "close": 2.39, "volume": 42162.0}, {"date": "2024-09-19", "close": 2.52, "volume": 777409.0}, {"date": "2024-09-20", "close": 2.33, "volume": 103054.0}, {"date": "2024-09-23", "close": 2.49, "volume": 47557.0}, {"date": "2024-09-24", "close": 2.6, "volume": 174567.0}, {"date": "2024-09-25", "close": 2.31, "volume": 81782.0}, {"date": "2024-09-26", "close": 2.39, "volume": 633292.0}, {"date": "2024-09-27", "close": 1.965, "volume": 213260.0}, {"date": "2024-09-30", "close": 2.0, "volume": 121055.0}, {"date": "2024-10-01", "close": 1.89, "volume": 51696.0}, {"date": "2024-10-02", "close": 1.86, "volume": 45858.0}, {"date": "2024-10-03", "close": 1.65, "volume": 48914.0}, {"date": "2024-10-04", "close": 1.2701, "volume": 133697.0}, {"date": "2024-10-07", "close": 1.34, "volume": 30127.0}, {"date": "2024-10-08", "close": 1.5, "volume": 28240.0}, {"date": "2024-10-09", "close": 1.494, "volume": 28069.0}, {"date": "2024-10-10", "close": 1.5733, "volume": 59445.0}, {"date": "2024-10-11", "close": 1.55, "volume": 43026.0}, {"date": "2024-10-14", "close": 1.25, "volume": 52662.0}, {"date": "2024-10-15", "close": 1.49, "volume": 84865.0}, {"date": "2024-10-16", "close": 1.46, "volume": 21023.0}, {"date": "2024-10-17", "close": 1.4272, "volume": 15318.0}, {"date": "2024-10-18", "close": 1.435, "volume": 13353.0}, {"date": "2024-10-21", "close": 1.28, "volume": 21275.0}, {"date": "2024-10-22", "close": 1.45, "volume": 118974.0}, {"date": "2024-10-23", "close": 1.6, "volume": 50486.0}, {"date": "2024-10-24", "close": 1.75, "volume": 81756.0}, {"date": "2024-10-25", "close": 2.09, "volume": 247902.0}, {"date": "2024-10-28", "close": 2.0, "volume": 82747.0}, {"date": "2024-10-29", "close": 2.16, "volume": 38283.0}, {"date": "2024-10-30", "close": 2.21, "volume": 59198.0}, {"date": "2024-10-31", "close": 2.25, "volume": 13456.0}, {"date": "2024-11-01", "close": 2.68, "volume": 84311.0}, {"date": "2024-11-04", "close": 2.72, "volume": 57779.0}, {"date": "2024-11-05", "close": 2.7, "volume": 15422.0}, {"date": "2024-11-06", "close": 2.599, "volume": 85555.0}, {"date": "2024-11-07", "close": 2.7892, "volume": 46412.0}, {"date": "2024-11-08", "close": 2.9, "volume": 119156.0}, {"date": "2024-11-11", "close": 2.63, "volume": 81735.0}, {"date": "2024-11-12", "close": 2.8351, "volume": 32986.0}, {"date": "2024-11-13", "close": 2.81, "volume": 29534.0}, {"date": "2024-11-14", "close": 2.51, "volume": 18274.0}, {"date": "2024-11-15", "close": 2.9899, "volume": 79055.0}, {"date": "2024-11-18", "close": 3.0403, "volume": 214367.0}, {"date": "2024-11-19", "close": 2.51, "volume": 100653.0}, {"date": "2024-11-20", "close": 2.65, "volume": 53756.0}, {"date": "2024-11-21", "close": 2.62, "volume": 28499.0}, {"date": "2024-11-22", "close": 2.61, "volume": 29738.0}, {"date": "2024-11-25", "close": 2.6989, "volume": 29348.0}, {"date": "2024-11-26", "close": 2.73, "volume": 26844.0}, {"date": "2024-11-27", "close": 2.75, "volume": 6232.0}, {"date": "2024-11-29", "close": 2.92, "volume": 12145.0}, {"date": "2024-12-02", "close": 2.53, "volume": 77774.0}, {"date": "2024-12-03", "close": 2.3, "volume": 51536.0}, {"date": "2024-12-04", "close": 2.39, "volume": 22934.0}, {"date": "2024-12-05", "close": 2.28, "volume": 13031.0}, {"date": "2024-12-06", "close": 2.14, "volume": 24179.0}, {"date": "2024-12-09", "close": 2.18, "volume": 34453.0}, {"date": "2024-12-10", "close": 2.37, "volume": 26812.0}, {"date": "2024-12-11", "close": 2.12, "volume": 17763.0}, {"date": "2024-12-12", "close": 2.15, "volume": 12511.0}, {"date": "2024-12-13", "close": 1.89, "volume": 16911.0}, {"date": "2024-12-16", "close": 2.32, "volume": 35492.0}, {"date": "2024-12-17", "close": 2.26, "volume": 31824.0}, {"date": "2024-12-18", "close": 1.47, "volume": 118460.0}, {"date": "2024-12-19", "close": 1.67, "volume": 50958.0}, {"date": "2024-12-20", "close": 1.16, "volume": 66240.0}, {"date": "2024-12-23", "close": 1.44, "volume": 74031.0}, {"date": "2024-12-24", "close": 1.43, "volume": 12152.0}, {"date": "2024-12-26", "close": 1.6, "volume": 17390.0}, {"date": "2024-12-27", "close": 1.4394, "volume": 39787.0}, {"date": "2024-12-30", "close": 1.5, "volume": 18280.0}, {"date": "2024-12-31", "close": 1.45, "volume": 14025.0}, {"date": "2025-01-02", "close": 1.54, "volume": 18623.0}, {"date": "2025-01-03", "close": 1.73, "volume": 32842.0}, {"date": "2025-01-06", "close": 1.93, "volume": 49344.0}, {"date": "2025-01-07", "close": 1.85, "volume": 33343.0}, {"date": "2025-01-08", "close": 1.8, "volume": 10396.0}, {"date": "2025-01-10", "close": 1.6, "volume": 6748.0}, {"date": "2025-01-13", "close": 1.78, "volume": 11427.0}, {"date": "2025-01-14", "close": 1.6568, "volume": 8185.0}, {"date": "2025-01-15", "close": 1.63, "volume": 13607.0}, {"date": "2025-01-16", "close": 1.61, "volume": 5570.0}, {"date": "2025-01-17", "close": 1.5599, "volume": 34938.0}, {"date": "2025-01-21", "close": 1.48, "volume": 19938.0}, {"date": "2025-01-22", "close": 1.56, "volume": 8962.0}, {"date": "2025-01-23", "close": 1.57, "volume": 26002.0}, {"date": "2025-01-24", "close": 1.769, "volume": 17077.0}, {"date": "2025-01-27", "close": 1.79, "volume": 24265.0}, {"date": "2025-01-28", "close": 1.7, "volume": 10505.0}, {"date": "2025-01-29", "close": 1.98, "volume": 42794.0}, {"date": "2025-01-30", "close": 1.8541, "volume": 9971.0}, {"date": "2025-01-31", "close": 1.7499, "volume": 20097.0}, {"date": "2025-02-03", "close": 1.53, "volume": 34819.0}, {"date": "2025-02-04", "close": 1.965, "volume": 25962.0}, {"date": "2025-02-05", "close": 1.925, "volume": 46501.0}, {"date": "2025-02-06", "close": 1.89, "volume": 34626.0}, {"date": "2025-02-07", "close": 2.28, "volume": 31218.0}, {"date": "2025-02-10", "close": 2.18, "volume": 24401.0}, {"date": "2025-02-11", "close": 1.9, "volume": 15530.0}, {"date": "2025-02-12", "close": 2.24, "volume": 33448.0}, {"date": "2025-02-13", "close": 2.15, "volume": 26502.0}, {"date": "2025-02-14", "close": 2.08, "volume": 8620.0}, {"date": "2025-02-18", "close": 2.02, "volume": 28186.0}, {"date": "2025-02-19", "close": 2.0, "volume": 4587.0}, {"date": "2025-02-20", "close": 2.0, "volume": 8309.0}, {"date": "2025-02-21", "close": 2.12, "volume": 13036.0}, {"date": "2025-02-24", "close": 2.1197, "volume": 13328.0}, {"date": "2025-02-25", "close": 1.85, "volume": 18652.0}, {"date": "2025-02-26", "close": 1.9, "volume": 37854.0}, {"date": "2025-02-27", "close": 1.54, "volume": 23119.0}, {"date": "2025-02-28", "close": 1.58, "volume": 13837.0}, {"date": "2025-03-03", "close": 1.44, "volume": 13402.0}, {"date": "2025-03-04", "close": 1.44, "volume": 9148.0}, {"date": "2025-03-05", "close": 1.1801, "volume": 28178.0}, {"date": "2025-03-06", "close": 1.21, "volume": 6103.0}, {"date": "2025-03-07", "close": 0.93, "volume": 42419.0}, {"date": "2025-03-10", "close": 0.8569, "volume": 35080.0}, {"date": "2025-03-11", "close": 0.85, "volume": 60792.0}, {"date": "2025-03-12", "close": 0.6642, "volume": 190989.0}, {"date": "2025-03-13", "close": 0.6702, "volume": 23782.0}, {"date": "2025-03-14", "close": 0.6, "volume": 17283.0}, {"date": "2025-03-17", "close": 0.6101, "volume": 20617.0}, {"date": "2025-03-18", "close": 0.57, "volume": 46585.0}, {"date": "2025-03-19", "close": 0.53, "volume": 24431.0}, {"date": "2025-03-20", "close": 2.08, "volume": 30679570.0}, {"date": "2025-03-21", "close": 4.96, "volume": 142233100.0}, {"date": "2025-03-24", "close": 3.6, "volume": 7072441.0}, {"date": "2025-03-25", "close": 3.3, "volume": 2797927.0}, {"date": "2025-03-26", "close": 2.2, "volume": 1897187.0}, {"date": "2025-03-27", "close": 2.28, "volume": 2504962.0}, {"date": "2025-03-28", "close": 1.52, "volume": 844241.0}, {"date": "2025-03-31", "close": 0.87, "volume": 1334208.0}, {"date": "2025-04-01", "close": 0.82, "volume": 38572160.0}, {"date": "2025-04-02", "close": 0.57, "volume": 2902181.0}, {"date": "2025-04-03", "close": 0.464, "volume": 11389080.0}, {"date": "2025-04-04", "close": 0.9627, "volume": 116442400.0}, {"date": "2025-04-07", "close": 0.8683, "volume": 5008641.0}, {"date": "2025-04-08", "close": 0.65, "volume": 3064676.0}, {"date": "2025-04-09", "close": 0.5184, "volume": 2674380.0}, {"date": "2025-04-10", "close": 0.51, "volume": 1542311.0}, {"date": "2025-04-11", "close": 0.4951, "volume": 1179138.0}, {"date": "2025-04-14", "close": 0.4803, "volume": 774126.0}, {"date": "2025-04-15", "close": 0.51, "volume": 2151521.0}, {"date": "2025-04-16", "close": 0.437, "volume": 820885.0}, {"date": "2025-04-17", "close": 0.4026, "volume": 438334.0}, {"date": "2025-04-21", "close": 0.4197, "volume": 949262.0}, {"date": "2025-04-22", "close": 0.4243, "volume": 1010437.0}, {"date": "2025-04-23", "close": 0.4258, "volume": 785550.0}, {"date": "2025-04-24", "close": 0.425, "volume": 339261.0}, {"date": "2025-04-25", "close": 0.4324, "volume": 405586.0}, {"date": "2025-04-28", "close": 0.4389, "volume": 403150.0}, {"date": "2025-04-29", "close": 0.4107, "volume": 367000.0}, {"date": "2025-04-30", "close": 0.427, "volume": 513768.0}, {"date": "2025-05-01", "close": 0.4, "volume": 519492.0}, {"date": "2025-05-02", "close": 0.748, "volume": 191836900.0}, {"date": "2025-05-05", "close": 0.6, "volume": 5475441.0}, {"date": "2025-05-06", "close": 0.6098, "volume": 2568962.0}, {"date": "2025-05-07", "close": 0.5102, "volume": 1231481.0}, {"date": "2025-05-08", "close": 0.4975, "volume": 551825.0}, {"date": "2025-05-09", "close": 0.5495, "volume": 1354232.0}, {"date": "2025-05-12", "close": 0.5651, "volume": 1145189.0}, {"date": "2025-05-13", "close": 0.5492, "volume": 497919.0}, {"date": "2025-05-14", "close": 0.5205, "volume": 486160.0}, {"date": "2025-05-15", "close": 0.5139, "volume": 459671.0}, {"date": "2025-05-16", "close": 0.541, "volume": 423246.0}, {"date": "2025-05-19", "close": 0.552, "volume": 421907.0}, {"date": "2025-05-20", "close": 0.5548, "volume": 313946.0}, {"date": "2025-05-21", "close": 0.575, "volume": 1223579.0}, {"date": "2025-05-22", "close": 0.55, "volume": 506867.0}, {"date": "2025-05-23", "close": 0.55, "volume": 343154.0}, {"date": "2025-05-27", "close": 0.5344, "volume": 302335.0}, {"date": "2025-05-28", "close": 0.5, "volume": 314585.0}, {"date": "2025-05-29", "close": 0.49, "volume": 181919.0}, {"date": "2025-05-30", "close": 0.516, "volume": 677489.0}, {"date": "2025-06-02", "close": 0.508, "volume": 322892.0}, {"date": "2025-06-03", "close": 0.5101, "volume": 206311.0}, {"date": "2025-06-04", "close": 0.486, "volume": 275644.0}, {"date": "2025-06-05", "close": 0.498, "volume": 412418.0}, {"date": "2025-06-06", "close": 0.4711, "volume": 248141.0}, {"date": "2025-06-09", "close": 0.48, "volume": 123303.0}, {"date": "2025-06-10", "close": 0.4798, "volume": 110273.0}, {"date": "2025-06-11", "close": 0.4646, "volume": 136342.0}, {"date": "2025-06-12", "close": 0.4725, "volume": 260997.0}, {"date": "2025-06-13", "close": 0.45, "volume": 167605.0}, {"date": "2025-06-16", "close": 0.4598, "volume": 95524.0}, {"date": "2025-06-17", "close": 0.4465, "volume": 194760.0}, {"date": "2025-06-18", "close": 0.4324, "volume": 177142.0}, {"date": "2025-06-20", "close": 0.3621, "volume": 337201.0}, {"date": "2025-06-23", "close": 1.61, "volume": 427611600.0}, {"date": "2025-06-24", "close": 0.84, "volume": 16971750.0}, {"date": "2025-06-25", "close": 0.9618, "volume": 16599240.0}, {"date": "2025-06-26", "close": 0.92, "volume": 3345864.0}, {"date": "2025-06-27", "close": 0.752, "volume": 2290563.0}, {"date": "2025-06-30", "close": 0.6472, "volume": 1547955.0}, {"date": "2025-07-01", "close": 0.6432, "volume": 945872.0}, {"date": "2025-07-02", "close": 0.6744, "volume": 1168274.0}, {"date": "2025-07-03", "close": 0.653, "volume": 433775.0}, {"date": "2025-07-07", "close": 0.6279, "volume": 709816.0}, {"date": "2025-07-08", "close": 0.5989, "volume": 369455.0}, {"date": "2025-07-09", "close": 0.6, "volume": 427486.0}, {"date": "2025-07-10", "close": 0.5728, "volume": 610633.0}, {"date": "2025-07-11", "close": 0.5876, "volume": 358673.0}, {"date": "2025-07-14", "close": 0.6143, "volume": 1030423.0}, {"date": "2025-07-15", "close": 0.67, "volume": 840881.0}, {"date": "2025-07-16", "close": 0.6864, "volume": 550589.0}, {"date": "2025-07-17", "close": 0.6977, "volume": 557006.0}, {"date": "2025-07-18", "close": 0.6457, "volume": 489201.0}, {"date": "2025-07-21", "close": 0.7034, "volume": 1075876.0}, {"date": "2025-07-22", "close": 0.7143, "volume": 370100.0}, {"date": "2025-07-23", "close": 0.71, "volume": 378368.0}, {"date": "2025-07-24", "close": 0.6906, "volume": 284709.0}, {"date": "2025-07-25", "close": 0.7008, "volume": 272731.0}, {"date": "2025-07-28", "close": 0.686, "volume": 417015.0}, {"date": "2025-07-29", "close": 0.6492, "volume": 385809.0}, {"date": "2025-07-30", "close": 0.65, "volume": 225749.0}, {"date": "2025-07-31", "close": 0.6105, "volume": 220807.0}, {"date": "2025-08-01", "close": 0.614, "volume": 183153.0}, {"date": "2025-08-04", "close": 0.6185, "volume": 92513.0}, {"date": "2025-08-05", "close": 0.6355, "volume": 353478.0}, {"date": "2025-08-06", "close": 0.612, "volume": 131099.0}, {"date": "2025-08-07", "close": 0.5879, "volume": 304100.0}, {"date": "2025-08-08", "close": 0.5848, "volume": 155060.0}, {"date": "2025-08-11", "close": 0.5592, "volume": 296375.0}, {"date": "2025-08-12", "close": 0.5654, "volume": 190417.0}, {"date": "2025-08-13", "close": 0.5491, "volume": 269856.0}, {"date": "2025-08-14", "close": 0.567, "volume": 171797.0}, {"date": "2025-08-15", "close": 0.5764, "volume": 107067.0}, {"date": "2025-08-18", "close": 0.59, "volume": 492963.0}, {"date": "2025-08-19", "close": 0.5702, "volume": 216813.0}, {"date": "2025-08-20", "close": 0.5899, "volume": 98197.0}, {"date": "2025-08-21", "close": 0.5944, "volume": 185003.0}, {"date": "2025-08-22", "close": 0.5989, "volume": 125848.0}, {"date": "2025-08-25", "close": 0.5807, "volume": 131532.0}, {"date": "2025-08-26", "close": 0.574, "volume": 198929.0}, {"date": "2025-08-27", "close": 0.5799, "volume": 1934951.0}, {"date": "2025-08-28", "close": 0.5874, "volume": 153418.0}, {"date": "2025-08-29", "close": 0.5797, "volume": 199771.0}, {"date": "2025-09-02", "close": 0.5998, "volume": 103443.0}, {"date": "2025-09-03", "close": 0.65, "volume": 755851.0}, {"date": "2025-09-04", "close": 0.5828, "volume": 213633.0}, {"date": "2025-09-05", "close": 0.605, "volume": 73185.0}, {"date": "2025-09-08", "close": 0.612, "volume": 171145.0}, {"date": "2025-09-09", "close": 0.6439, "volume": 422034.0}, {"date": "2025-09-10", "close": 0.647, "volume": 259617.0}, {"date": "2025-09-11", "close": 0.6553, "volume": 324911.0}, {"date": "2025-09-12", "close": 0.7096, "volume": 504906.0}, {"date": "2025-09-15", "close": 0.68, "volume": 316805.0}, {"date": "2025-09-16", "close": 0.6818, "volume": 162421.0}, {"date": "2025-09-17", "close": 0.6315, "volume": 160291.0}, {"date": "2025-09-18", "close": 0.6583, "volume": 216957.0}, {"date": "2025-09-19", "close": 0.6779, "volume": 324542.0}, {"date": "2025-09-22", "close": 0.6695, "volume": 182584.0}, {"date": "2025-09-23", "close": 0.6607, "volume": 153447.0}, {"date": "2025-09-24", "close": 0.6675, "volume": 85495.0}, {"date": "2025-09-25", "close": 0.6479, "volume": 114115.0}, {"date": "2025-09-26", "close": 0.6578, "volume": 143852.0}, {"date": "2025-09-29", "close": 0.6577, "volume": 74632.0}, {"date": "2025-09-30", "close": 0.6648, "volume": 50464.0}, {"date": "2025-10-01", "close": 0.6437, "volume": 98570.0}, {"date": "2025-10-02", "close": 0.6446, "volume": 124956.0}, {"date": "2025-10-03", "close": 0.636, "volume": 109270.0}, {"date": "2025-10-06", "close": 0.6365, "volume": 145230.0}, {"date": "2025-10-07", "close": 0.618, "volume": 165467.0}, {"date": "2025-10-08", "close": 0.6174, "volume": 159813.0}, {"date": "2025-10-09", "close": 0.6249, "volume": 192089.0}, {"date": "2025-10-10", "close": 0.6159, "volume": 190832.0}, {"date": "2025-10-13", "close": 0.61, "volume": 94616.0}, {"date": "2025-10-14", "close": 0.613, "volume": 98870.0}, {"date": "2025-10-15", "close": 0.6031, "volume": 67123.0}, {"date": "2025-10-16", "close": 0.6015, "volume": 72528.0}, {"date": "2025-10-17", "close": 0.5961, "volume": 57006.0}, {"date": "2025-10-20", "close": 0.5901, "volume": 112296.0}, {"date": "2025-10-21", "close": 0.5846, "volume": 121395.0}, {"date": "2025-10-22", "close": 0.5816, "volume": 94408.0}, {"date": "2025-10-23", "close": 0.584, "volume": 61323.0}, {"date": "2025-10-24", "close": 0.5878, "volume": 39003.0}, {"date": "2025-10-27", "close": 0.583, "volume": 42206.0}, {"date": "2025-10-28", "close": 0.5763, "volume": 57198.0}, {"date": "2025-10-29", "close": 0.5698, "volume": 115799.0}, {"date": "2025-10-30", "close": 0.526, "volume": 237729.0}, {"date": "2025-10-31", "close": 0.5351, "volume": 183756.0}, {"date": "2025-11-03", "close": 0.5325, "volume": 203200.0}, {"date": "2025-11-04", "close": 0.5329, "volume": 60676.0}, {"date": "2025-11-05", "close": 0.5322, "volume": 176889.0}, {"date": "2025-11-06", "close": 0.5338, "volume": 119970.0}, {"date": "2025-11-07", "close": 0.5505, "volume": 59685.0}, {"date": "2025-11-10", "close": 0.5596, "volume": 162737.0}, {"date": "2025-11-11", "close": 0.5539, "volume": 98545.0}, {"date": "2025-11-12", "close": 0.5207, "volume": 57609.0}, {"date": "2025-11-13", "close": 0.51, "volume": 66623.0}, {"date": "2025-11-14", "close": 0.48, "volume": 213499.0}, {"date": "2025-11-17", "close": 0.449, "volume": 64212.0}, {"date": "2025-11-18", "close": 0.4411, "volume": 68643.0}, {"date": "2025-11-19", "close": 0.4391, "volume": 129279.0}, {"date": "2025-11-20", "close": 0.45, "volume": 57131.0}, {"date": "2025-11-21", "close": 0.455, "volume": 14805.0}, {"date": "2025-11-24", "close": 0.43, "volume": 90745.0}, {"date": "2025-11-25", "close": 0.437, "volume": 70594.0}, {"date": "2025-11-26", "close": 0.43, "volume": 81198.0}, {"date": "2025-11-28", "close": 0.446, "volume": 28919.0}, {"date": "2025-12-01", "close": 0.4605, "volume": 278444.0}, {"date": "2025-12-02", "close": 0.4411, "volume": 30427.0}, {"date": "2025-12-03", "close": 0.4372, "volume": 77631.0}, {"date": "2025-12-04", "close": 0.47, "volume": 63009.0}, {"date": "2025-12-05", "close": 0.458, "volume": 55666.0}, {"date": "2025-12-08", "close": 0.5027, "volume": 1167348.0}, {"date": "2025-12-09", "close": 0.5352, "volume": 124106.0}, {"date": "2025-12-10", "close": 0.5, "volume": 97658.0}, {"date": "2025-12-11", "close": 0.4881, "volume": 31184.0}, {"date": "2025-12-12", "close": 0.4856, "volume": 141927.0}, {"date": "2025-12-15", "close": 0.461, "volume": 67546.0}, {"date": "2025-12-16", "close": 0.443, "volume": 103291.0}, {"date": "2025-12-17", "close": 0.4401, "volume": 88991.0}, {"date": "2025-12-18", "close": 0.4438, "volume": 79586.0}, {"date": "2025-12-19", "close": 0.6491, "volume": 1524239.0}, {"date": "2025-12-22", "close": 0.558, "volume": 169391.0}, {"date": "2025-12-23", "close": 0.5617, "volume": 98747.0}, {"date": "2025-12-24", "close": 0.5101, "volume": 114350.0}, {"date": "2025-12-26", "close": 0.4982, "volume": 72770.0}, {"date": "2025-12-29", "close": 0.4595, "volume": 108493.0}, {"date": "2025-12-30", "close": 0.4894, "volume": 185553.0}, {"date": "2025-12-31", "close": 0.505, "volume": 99306.0}, {"date": "2026-01-02", "close": 0.5185, "volume": 86739.0}, {"date": "2026-01-05", "close": 0.5208, "volume": 58846.0}, {"date": "2026-01-06", "close": 0.53, "volume": 85825.0}, {"date": "2026-01-07", "close": 0.502, "volume": 24696.0}, {"date": "2026-01-08", "close": 0.506, "volume": 22382.0}, {"date": "2026-01-09", "close": 0.505, "volume": 55195.0}, {"date": "2026-01-12", "close": 0.4854, "volume": 56550.0}, {"date": "2026-01-13", "close": 0.4828, "volume": 28040.0}, {"date": "2026-01-14", "close": 0.484, "volume": 36676.0}, {"date": "2026-01-15", "close": 0.4749, "volume": 32663.0}, {"date": "2026-01-16", "close": 0.4515, "volume": 39928.0}, {"date": "2026-01-20", "close": 0.4588, "volume": 35274.0}, {"date": "2026-01-21", "close": 0.5, "volume": 72714.0}, {"date": "2026-01-22", "close": 0.4789, "volume": 43904.0}, {"date": "2026-01-23", "close": 0.4718, "volume": 18854.0}, {"date": "2026-01-26", "close": 0.461, "volume": 22660.0}, {"date": "2026-01-27", "close": 0.4638, "volume": 14104.0}, {"date": "2026-01-28", "close": 0.4609, "volume": 22205.0}, {"date": "2026-01-29", "close": 0.476, "volume": 140641.0}, {"date": "2026-01-30", "close": 0.49, "volume": 82733.0}, {"date": "2026-02-02", "close": 0.516, "volume": 154966.0}, {"date": "2026-02-03", "close": 0.5052, "volume": 52019.0}, {"date": "2026-02-04", "close": 0.49, "volume": 64458.0}, {"date": "2026-02-05", "close": 0.4862, "volume": 54730.0}, {"date": "2026-02-06", "close": 0.4717, "volume": 49987.0}, {"date": "2026-02-09", "close": 0.4509, "volume": 48265.0}, {"date": "2026-02-10", "close": 0.4566, "volume": 28071.0}, {"date": "2026-02-11", "close": 0.48, "volume": 46553.0}, {"date": "2026-02-12", "close": 0.45, "volume": 26577.0}, {"date": "2026-02-13", "close": 0.4456, "volume": 35668.0}, {"date": "2026-02-17", "close": 0.44, "volume": 93079.0}, {"date": "2026-02-18", "close": 0.4414, "volume": 12487.0}, {"date": "2026-02-19", "close": 0.415, "volume": 25163.0}, {"date": "2026-02-20", "close": 0.44, "volume": 125084.0}, {"date": "2026-02-23", "close": 0.4418, "volume": 34721.0}, {"date": "2026-02-24", "close": 0.44, "volume": 9483.0}, {"date": "2026-02-25", "close": 0.43, "volume": 13719.0}, {"date": "2026-02-26", "close": 0.435, "volume": 25462.0}, {"date": "2026-02-27", "close": 0.4353, "volume": 45993.0}, {"date": "2026-03-02", "close": 0.4008, "volume": 40255.0}, {"date": "2026-03-03", "close": 0.41, "volume": 48503.0}, {"date": "2026-03-04", "close": 0.4133, "volume": 40618500.0}, {"date": "2026-03-05", "close": 0.6425, "volume": 205768300.0}, {"date": "2026-03-06", "close": 0.6724, "volume": 7328589.0}, {"date": "2026-03-09", "close": 0.6389, "volume": 1396182.0}, {"date": "2026-03-10", "close": 0.608, "volume": 469110.0}, {"date": "2026-03-11", "close": 0.55, "volume": 434787.0}, {"date": "2026-03-12", "close": 0.5601, "volume": 354300.0}, {"date": "2026-03-13", "close": 0.4552, "volume": 517392.0}, {"date": "2026-03-16", "close": 0.4388, "volume": 263978.0}, {"date": "2026-03-17", "close": 0.441, "volume": 237006.0}, {"date": "2026-03-18", "close": 0.4552, "volume": 497819.0}, {"date": "2026-03-19", "close": 0.463, "volume": 188440.0}, {"date": "2026-03-20", "close": 0.78, "volume": 7372690.0}, {"date": "2026-03-23", "close": 0.6468, "volume": 1163978.0}, {"date": "2026-03-24", "close": 0.62, "volume": 239374.0}, {"date": "2026-03-25", "close": 0.5828, "volume": 188629.0}, {"date": "2026-03-26", "close": 0.5647, "volume": 133775.0}, {"date": "2026-03-27", "close": 0.5748, "volume": 145832.0}, {"date": "2026-03-30", "close": 0.5854, "volume": 52719.0}, {"date": "2026-03-31", "close": 0.6, "volume": 200601.0}, {"date": "2026-04-01", "close": 0.6138, "volume": 109543.0}, {"date": "2026-04-02", "close": 0.5906, "volume": 44063.0}, {"date": "2026-04-06", "close": 0.64, "volume": 196051.0}, {"date": "2026-04-07", "close": 0.6694, "volume": 283161.0}, {"date": "2026-04-08", "close": 0.71, "volume": 321965.0}, {"date": "2026-04-09", "close": 0.71, "volume": 135684.0}, {"date": "2026-04-10", "close": 0.6878, "volume": 69061.0}, {"date": "2026-04-13", "close": 0.6996, "volume": 161544.0}, {"date": "2026-04-14", "close": 0.6623, "volume": 136938.0}, {"date": "2026-04-15", "close": 0.6759, "volume": 56125.0}, {"date": "2026-04-16", "close": 0.6631, "volume": 112693.0}, {"date": "2026-04-17", "close": 0.645, "volume": 109798.0}, {"date": "2026-04-20", "close": 0.68, "volume": 289573.0}, {"date": "2026-04-21", "close": 0.6976, "volume": 163328.0}, {"date": "2026-04-22", "close": 0.6604, "volume": 30560.0}, {"date": "2026-04-23", "close": 0.655, "volume": 48961.0}, {"date": "2026-04-24", "close": 0.6526, "volume": 31813.0}, {"date": "2026-04-27", "close": 0.66, "volume": 35387.0}, {"date": "2026-04-28", "close": 0.66, "volume": 47549.0}, {"date": "2026-04-29", "close": 0.66, "volume": 69856.0}, {"date": "2026-04-30", "close": 0.68, "volume": 96742.0}, {"date": "2026-05-01", "close": 0.657, "volume": 63185.0}, {"date": "2026-05-04", "close": 0.6354, "volume": 78983.0}, {"date": "2026-05-05", "close": 0.643, "volume": 57229.0}, {"date": "2026-05-06", "close": 0.635, "volume": 56322.0}, {"date": "2026-05-07", "close": 0.6271, "volume": 53209.0}, {"date": "2026-05-08", "close": 0.629, "volume": 48210.0}, {"date": "2026-05-11", "close": 0.625, "volume": 37868.0}, {"date": "2026-05-12", "close": 0.625, "volume": 47872.0}, {"date": "2026-05-13", "close": 0.5818, "volume": 69237.0}, {"date": "2026-05-14", "close": 0.55, "volume": 73712.0}, {"date": "2026-05-15", "close": 0.5376, "volume": 45731.0}, {"date": "2026-05-18", "close": 0.5383, "volume": 19107.0}, {"date": "2026-05-19", "close": 0.5383, "volume": 20185.0}, {"date": "2026-05-20", "close": 0.538, "volume": 29064.0}, {"date": "2026-05-21", "close": 0.5319, "volume": 36697.0}, {"date": "2026-05-22", "close": 0.5438, "volume": 30399.0}, {"date": "2026-05-26", "close": 0.512, "volume": 33691.0}, {"date": "2026-05-27", "close": 0.4906, "volume": 80001.0}, {"date": "2026-05-28", "close": 0.5141, "volume": 34162.0}, {"date": "2026-05-29", "close": 0.52, "volume": 27721.0}, {"date": "2026-06-01", "close": 0.5542, "volume": 61904.0}, {"date": "2026-06-02", "close": 0.5209, "volume": 63960.0}, {"date": "2026-06-03", "close": 0.5419, "volume": 53306.0}, {"date": "2026-06-04", "close": 0.5644, "volume": 64166.0}, {"date": "2026-06-05", "close": 0.5669, "volume": 76716.0}, {"date": "2026-06-08", "close": 0.5597, "volume": 149359.0}, {"date": "2026-06-09", "close": 0.5766, "volume": 288600.0}, {"date": "2026-06-10", "close": 0.569, "volume": 120738.0}, {"date": "2026-06-11", "close": 0.56, "volume": 60233.0}, {"date": "2026-06-12", "close": 0.585, "volume": 54472.0}, {"date": "2026-06-15", "close": 0.552, "volume": 69243.0}, {"date": "2026-06-16", "close": 0.5457, "volume": 21832.0}, {"date": "2026-06-17", "close": 0.577, "volume": 44382.0}, {"date": "2026-06-18", "close": 0.5022, "volume": 105866.0}, {"date": "2026-06-22", "close": 0.5321, "volume": 46390.0}, {"date": "2026-06-23", "close": 0.5379, "volume": 67374.0}, {"date": "2026-06-24", "close": 0.4977, "volume": 184592.0}, {"date": "2026-06-25", "close": 0.476, "volume": 87123.0}, {"date": "2026-06-26", "close": 0.471, "volume": 27350.0}, {"date": "2026-06-29", "close": 0.5033, "volume": 21091.0}, {"date": "2026-06-30", "close": 0.46, "volume": 147550.0}, {"date": "2026-07-01", "close": 0.484, "volume": 177122.0}, {"date": "2026-07-02", "close": 0.472, "volume": 82646.0}, {"date": "2026-07-06", "close": 0.477, "volume": 62863.0}, {"date": "2026-07-07", "close": 0.4517, "volume": 33799.0}, {"date": "2026-07-08", "close": 0.4517, "volume": 35050.0}, {"date": "2026-07-09", "close": 0.4525, "volume": 26944.0}, {"date": "2026-07-10", "close": 0.442, "volume": 26817.0}, {"date": "2026-07-13", "close": 0.463, "volume": 37638.0}, {"date": "2026-07-14", "close": 0.48, "volume": 57925.0}, {"date": "2026-07-15", "close": 0.46, "volume": 16249.0}, {"date": "2026-07-16", "close": 0.456, "volume": 81557.0}, {"date": "2026-07-17", "close": 0.456, "volume": 16837.0}, {"date": "2026-07-20", "close": 0.445, "volume": 12144.0}, {"date": "2026-07-21", "close": 0.441, "volume": 21319.0}, {"date": "2026-07-22", "close": 0.4303, "volume": 8071.0}, {"date": "2026-07-23", "close": 0.4303, "volume": 30641.0}, {"date": "2026-07-24", "close": 0.44, "volume": 13665.0}, {"date": "2026-07-27", "close": 0.432, "volume": 14132.0}, {"date": "2026-07-28", "close": 0.43, "volume": 14372.0}, {"date": "2026-07-29", "close": 0.4265, "volume": 12800.0}, {"date": "2026-07-30", "close": 0.43, "volume": 9628.0}, {"date": "2026-07-31", "close": 0.43, "volume": 10915.0}, {"date": "2026-08-03", "close": 0.439, "volume": 20845.0}, {"date": "2026-08-04", "close": 0.44, "volume": 140664.0}, {"date": "2026-08-05", "close": 0.43, "volume": 30879.0}, {"date": "2026-08-06", "close": 0.4508, "volume": 30675.0}, {"date": "2026-08-07", "close": 0.4351, "volume": 9360.0}], "refreshing": true}