{"ticker": "KLV", "overview": {"name": "Klevo Group Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KLV", "has_prices": true, "as_of": "2026-09-07", "last": 0.71, "prev_close": 0.65, "change": 0.05999999999999994, "change_pct": 0.09230769230769222, "session_volume": 32361.0, "vwap_5": 0.7217021982939046, "vwap_20": 0.7867527490286216, "vwap_60": 0.7901412517562786, "vwap_250": 0.25438399890210756, "high_52w": 1.0, "low_52w": 0.04, "avg_volume_20": 99935.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03150616", "src": "ASX", "ticker": "KLV", "cik": "", "company": "Klevo Group Limited", "company_raw": "Klevo Rewards Ltd", "who": "Alexander Gold", "who_key": "Alexander Gold", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Alexander Gold just moved their KLV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150616", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "ASX-03141175", "src": "ASX", "ticker": "KLV", "cik": "", "company": "Klevo Group Limited", "company_raw": "Klevo Rewards Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KLV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141175", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "ASX-03126683", "src": "ASX", "ticker": "KLV", "cik": "", "company": "Klevo Group Limited", "company_raw": "Klevo Rewards Ltd", "who": "Andrew Shi", "who_key": "Andrew Shi", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Shi files a director's interest notice on KLV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126683", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Date of last notice Alexander Gold 05 Oct 2026", "notice_type": "3Y", "direct_shares": 21541349.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146557-6A1348460", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Date of last notice Andrew Shi 21 August 2026", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144309-6A1347647", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Bakous Makari", "notice_type": "3Y", "direct_shares": 6069017.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144312-6A1347649", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Shi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Shi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Shi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Shi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bakous Makari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Shi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Shi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bakous Makari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bakous Makari", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex Gold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maitreyee Khire", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/klv", "needs_ocr": 0}], "directors": [{"name": "Maitreyee Khire", "first_seen": "2025-09-25", "last_seen": "2025-09-25", "status": "current", "notices": 1}, {"name": "David Vinson", "first_seen": "2025-09-25", "last_seen": "2025-09-25", "status": "current", "notices": 1}, {"name": "Daniel Goldman", "first_seen": "2025-09-25", "last_seen": "2025-09-25", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2025-12-12", "last_seen": "2025-12-12", "status": "current", "notices": 1}, {"name": "Alex Gold", "first_seen": "2025-10-22", "last_seen": "2026-05-14", "status": "current", "notices": 2}, {"name": "Bakous Makari", "first_seen": "2026-05-14", "last_seen": "2026-06-24", "status": "current", "notices": 3}, {"name": "Alexander Gold", "first_seen": "2025-09-25", "last_seen": "2026-07-07", "status": "current", "notices": 10}, {"name": "Andrew Shi", "first_seen": "2026-06-10", "last_seen": "2026-07-08", "status": "current", "notices": 6}, {"name": "Mr. Bakous Makari", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}, {"name": "Date of last notice Andrew Shi 21 August 2026", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}, {"name": "Date of last notice Alexander Gold 05 Oct 2026", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}, {"name": "M Khire", "first_seen": "2022-02-11", "last_seen": "2022-02-11", "status": "past", "notices": 1}, {"name": "D Vinson", "first_seen": "2022-02-11", "last_seen": "2022-02-11", "status": "past", "notices": 1}, {"name": "D Goldman", "first_seen": "2022-02-11", "last_seen": "2022-02-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156334-6A1352919"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151674-6A1350673"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "August 2026 Performance Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150436-6A1350131"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Alexander Gold", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146557-6A1348460"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Bakous Makari", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144312-6A1347649"}], "performance": {"ticker": "KLV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-11", "close": 1.3, "volume": 414935.0}, {"date": "2022-02-14", "close": 1.1, "volume": 50498.0}, {"date": "2022-02-15", "close": 0.94, "volume": 256403.0}, {"date": "2022-02-16", "close": 0.92, "volume": 741690.0}, {"date": "2022-02-17", "close": 0.98, "volume": 260839.0}, {"date": "2022-02-18", "close": 0.81, "volume": 461658.0}, {"date": "2022-02-21", "close": 0.71, "volume": 351607.0}, {"date": "2022-02-22", "close": 0.61, "volume": 135776.0}, {"date": "2022-02-23", "close": 0.76, "volume": 88177.0}, {"date": "2022-02-24", "close": 0.68, "volume": 103866.0}, {"date": "2022-02-25", "close": 0.62, "volume": 92936.0}, {"date": "2022-02-28", "close": 0.68, "volume": 72567.0}, {"date": "2022-03-01", "close": 0.61, "volume": 116056.0}, {"date": "2022-03-02", "close": 0.64, "volume": 29335.0}, {"date": "2022-03-03", "close": 0.61, "volume": 4809.0}, {"date": "2022-03-04", "close": 0.61, "volume": 8650.0}, {"date": "2022-03-07", "close": 0.61, "volume": 46983.0}, {"date": "2022-03-09", "close": 0.61, "volume": 39391.0}, {"date": "2022-03-10", "close": 0.66, "volume": 51013.0}, {"date": "2022-03-11", "close": 0.67, "volume": 1661.0}, {"date": "2022-03-14", "close": 0.68, "volume": 20472.0}, {"date": "2022-03-15", "close": 0.7, "volume": 30797.0}, {"date": "2022-03-16", "close": 0.7, "volume": 10844.0}, {"date": "2022-03-17", "close": 0.7, "volume": 29.0}, {"date": "2022-03-18", "close": 0.72, "volume": 7500.0}, {"date": "2022-03-21", "close": 0.66, "volume": 20825.0}, {"date": "2022-03-22", "close": 0.71, "volume": 57800.0}, {"date": "2022-03-23", "close": 0.72, "volume": 56474.0}, {"date": "2022-03-24", "close": 0.74, "volume": 56714.0}, {"date": "2022-03-25", "close": 0.8, "volume": 103750.0}, {"date": "2022-03-28", "close": 0.78, "volume": 17390.0}, {"date": "2022-03-29", "close": 0.81, "volume": 600.0}, {"date": "2022-03-30", "close": 0.78, "volume": 64674.0}, {"date": "2022-03-31", "close": 0.7, "volume": 23218.0}, {"date": "2022-04-01", "close": 0.7, "volume": 11089.0}, {"date": "2022-04-04", "close": 0.7, "volume": 9853.0}, {"date": "2022-04-06", "close": 0.72, "volume": 9935.0}, {"date": "2022-04-07", "close": 0.68, "volume": 15790.0}, {"date": "2022-04-08", "close": 0.88, "volume": 333965.0}, {"date": "2022-04-11", "close": 0.88, "volume": 241707.0}, {"date": "2022-04-12", "close": 0.84, "volume": 114567.0}, {"date": "2022-04-13", "close": 0.87, "volume": 240275.0}, {"date": "2022-04-14", "close": 0.88, "volume": 37573.0}, {"date": "2022-04-19", "close": 0.9, "volume": 66585.0}, {"date": "2022-04-20", "close": 1.0, "volume": 50432.0}, {"date": "2022-04-21", "close": 0.98, "volume": 6104.0}, {"date": "2022-04-22", "close": 0.97, "volume": 12006.0}, {"date": "2022-04-26", "close": 0.97, "volume": 15206.0}, {"date": "2022-04-28", "close": 0.88, "volume": 32991.0}, {"date": "2022-04-29", "close": 0.89, "volume": 40011.0}, {"date": "2022-05-02", "close": 0.87, "volume": 7541.0}, {"date": "2022-05-03", "close": 0.77, "volume": 75606.0}, {"date": "2022-05-06", "close": 0.75, "volume": 28940.0}, {"date": "2022-05-09", "close": 0.76, "volume": 7007.0}, {"date": "2022-05-10", "close": 0.7, "volume": 44337.0}, {"date": "2022-05-13", "close": 0.7, "volume": 86640.0}, {"date": "2022-05-17", "close": 0.57, "volume": 75820.0}, {"date": "2022-05-18", "close": 0.69, "volume": 141656.0}, {"date": "2022-05-19", "close": 0.68, "volume": 267311.0}, {"date": "2022-05-23", "close": 0.68, "volume": 104949.0}, {"date": "2022-05-24", "close": 0.75, "volume": 94750.0}, {"date": "2022-05-25", "close": 0.68, "volume": 500.0}, {"date": "2022-05-26", "close": 0.68, "volume": 52026.0}, {"date": "2022-05-27", "close": 0.6, "volume": 7977.0}, {"date": "2022-05-31", "close": 0.61, "volume": 5332.0}, {"date": "2022-06-02", "close": 0.62, "volume": 2500.0}, {"date": "2022-06-03", "close": 0.61, "volume": 57506.0}, {"date": "2022-06-06", "close": 0.61, "volume": 69971.0}, {"date": "2022-06-07", "close": 0.63, "volume": 20000.0}, {"date": "2022-06-08", "close": 0.56, "volume": 1613.0}, {"date": "2022-06-10", "close": 0.55, "volume": 14829.0}, {"date": "2022-06-14", "close": 0.5, "volume": 58915.0}, {"date": "2022-06-15", "close": 0.48, "volume": 2915.0}, {"date": "2022-06-16", "close": 0.5, "volume": 52251.0}, {"date": "2022-06-20", "close": 0.51, "volume": 10198.0}, {"date": "2022-06-21", "close": 0.52, "volume": 210992.0}, {"date": "2022-06-22", "close": 0.5, "volume": 2970.0}, {"date": "2022-06-23", "close": 0.59, "volume": 76524.0}, {"date": "2022-06-24", "close": 0.5, "volume": 20188.0}, {"date": "2022-06-27", "close": 0.51, "volume": 27546.0}, {"date": "2022-06-28", "close": 0.51, "volume": 20188.0}, {"date": "2022-06-29", "close": 0.49, "volume": 20663.0}, {"date": "2022-06-30", "close": 0.48, "volume": 20500.0}, {"date": "2022-07-04", "close": 0.5, "volume": 2214.0}, {"date": "2022-07-05", "close": 0.5, "volume": 521.0}, {"date": "2022-07-06", "close": 0.44, "volume": 25270.0}, {"date": "2022-07-07", "close": 0.42, "volume": 15876.0}, {"date": "2022-07-08", "close": 0.42, "volume": 21452.0}, {"date": "2022-07-11", "close": 0.47, "volume": 759.0}, {"date": "2022-07-12", "close": 0.41, "volume": 12500.0}, {"date": "2022-07-13", "close": 0.41, "volume": 9854.0}, {"date": "2022-07-14", "close": 0.43, "volume": 2235.0}, {"date": "2022-07-15", "close": 0.48, "volume": 10000.0}, {"date": "2022-07-18", "close": 0.6, "volume": 140089.0}, {"date": "2022-07-20", "close": 0.64, "volume": 92370.0}, {"date": "2022-07-21", "close": 0.64, "volume": 1245.0}, {"date": "2022-07-27", "close": 0.53, "volume": 845.0}, {"date": "2022-07-28", "close": 0.54, "volume": 14500.0}, {"date": "2022-07-29", "close": 0.7, "volume": 327285.0}, {"date": "2022-08-01", "close": 0.6, "volume": 12.0}, {"date": "2022-08-02", "close": 0.6, "volume": 8547.0}, {"date": "2022-08-03", "close": 0.52, "volume": 20151.0}, {"date": "2022-08-04", "close": 0.56, "volume": 8176.0}, {"date": "2022-08-05", "close": 0.51, "volume": 2000.0}, {"date": "2022-08-09", "close": 0.5, "volume": 234200.0}, {"date": "2022-08-11", "close": 0.5, "volume": 5000.0}, {"date": "2022-08-12", "close": 0.52, "volume": 11000.0}, {"date": "2022-08-15", "close": 0.58, "volume": 27789.0}, {"date": "2022-08-16", "close": 0.56, "volume": 25000.0}, {"date": "2022-08-17", "close": 0.5, "volume": 9305.0}, {"date": "2022-08-18", "close": 0.55, "volume": 16629.0}, {"date": "2022-08-19", "close": 0.54, "volume": 21979.0}, {"date": "2022-08-22", "close": 0.59, "volume": 20043.0}, {"date": "2022-08-23", "close": 0.6, "volume": 87642.0}, {"date": "2022-08-24", "close": 0.54, "volume": 17048.0}, {"date": "2022-08-26", "close": 0.565, "volume": 2321.0}, {"date": "2022-08-29", "close": 0.54, "volume": 9408.0}, {"date": "2022-08-30", "close": 0.52, "volume": 19692.0}, {"date": "2022-08-31", "close": 0.51, "volume": 10118.0}, {"date": "2022-09-01", "close": 0.51, "volume": 20176.0}, {"date": "2022-09-02", "close": 0.555, "volume": 18711.0}, {"date": "2022-09-05", "close": 0.55, "volume": 1000.0}, {"date": "2022-09-06", "close": 0.49, "volume": 334180.0}, {"date": "2022-09-07", "close": 0.65, "volume": 815390.0}, {"date": "2022-09-08", "close": 0.61, "volume": 25000.0}, {"date": "2022-09-09", "close": 0.61, "volume": 20000.0}, {"date": "2022-09-12", "close": 0.56, "volume": 22591.0}, {"date": "2022-09-13", "close": 0.55, "volume": 13750.0}, {"date": "2022-09-15", "close": 0.57, "volume": 59498.0}, {"date": "2022-09-16", "close": 0.61, "volume": 130300.0}, {"date": "2022-09-20", "close": 0.62, "volume": 35290.0}, {"date": "2022-09-21", "close": 0.63, "volume": 80402.0}, {"date": "2022-09-23", "close": 0.6, "volume": 15300.0}, {"date": "2022-09-26", "close": 0.6, "volume": 1917.0}, {"date": "2022-09-27", "close": 0.6, "volume": 15000.0}, {"date": "2022-09-28", "close": 0.59, "volume": 35328.0}, {"date": "2022-09-29", "close": 0.63, "volume": 90033.0}, {"date": "2022-10-04", "close": 0.51, "volume": 37842.0}, {"date": "2022-10-05", "close": 0.5, "volume": 63869.0}, {"date": "2022-10-06", "close": 0.55, "volume": 20000.0}, {"date": "2022-10-07", "close": 0.55, "volume": 11918.0}, {"date": "2022-10-10", "close": 0.55, "volume": 7400.0}, {"date": "2022-10-11", "close": 0.53, "volume": 103538.0}, {"date": "2022-10-12", "close": 0.48, "volume": 8000.0}, {"date": "2022-10-13", "close": 0.48, "volume": 17235.0}, {"date": "2022-10-14", "close": 0.5, "volume": 154284.0}, {"date": "2022-10-18", "close": 0.49, "volume": 10918.0}, {"date": "2022-10-19", "close": 0.5, "volume": 119623.0}, {"date": "2022-10-24", "close": 0.5, "volume": 40324.0}, {"date": "2022-11-02", "close": 0.47, "volume": 80516.0}, {"date": "2022-11-04", "close": 0.45, "volume": 26584.0}, {"date": "2022-11-07", "close": 0.46, "volume": 22630.0}, {"date": "2022-11-08", "close": 0.44, "volume": 10000.0}, {"date": "2022-11-09", "close": 0.49, "volume": 5000.0}, {"date": "2022-11-10", "close": 0.58, "volume": 195476.0}, {"date": "2022-11-11", "close": 0.52, "volume": 35058.0}, {"date": "2022-11-15", "close": 0.47, "volume": 7627.0}, {"date": "2022-11-16", "close": 0.44, "volume": 32150.0}, {"date": "2022-11-21", "close": 0.4, "volume": 16500.0}, {"date": "2022-11-24", "close": 0.42, "volume": 75185.0}, {"date": "2022-11-25", "close": 0.44, "volume": 44200.0}, {"date": "2022-11-30", "close": 0.37, "volume": 25966.0}, {"date": "2022-12-02", "close": 0.38, "volume": 13813.0}, {"date": "2022-12-05", "close": 0.4, "volume": 75008.0}, {"date": "2022-12-19", "close": 0.4, "volume": 100.0}, {"date": "2023-01-03", "close": 0.39, "volume": 5000.0}, {"date": "2023-01-04", "close": 0.38, "volume": 20000.0}, {"date": "2023-01-05", "close": 0.37, "volume": 8.0}, {"date": "2023-01-09", "close": 0.38, "volume": 0.0}, {"date": "2023-01-10", "close": 0.37, "volume": 10000.0}, {"date": "2023-01-11", "close": 0.35, "volume": 6000.0}, {"date": "2023-01-12", "close": 0.34, "volume": 10000.0}, {"date": "2023-01-25", "close": 0.34, "volume": 5824.0}, {"date": "2023-01-30", "close": 0.33, "volume": 9046.0}, {"date": "2023-01-31", "close": 0.33, "volume": 15921.0}, {"date": "2023-02-01", "close": 0.33, "volume": 30307.0}, {"date": "2023-02-02", "close": 0.35, "volume": 59748.0}, {"date": "2023-02-03", "close": 0.32, "volume": 1500.0}, {"date": "2023-02-06", "close": 0.22, "volume": 57200.0}, {"date": "2023-02-07", "close": 0.22, "volume": 71989.0}, {"date": "2023-02-08", "close": 0.21, "volume": 77138.0}, {"date": "2023-02-09", "close": 0.22, "volume": 39076.0}, {"date": "2023-02-10", "close": 0.2, "volume": 10093.0}, {"date": "2023-02-13", "close": 0.2, "volume": 20712.0}, {"date": "2023-02-14", "close": 0.2, "volume": 15000.0}, {"date": "2023-02-15", "close": 0.24, "volume": 51961.0}, {"date": "2023-02-16", "close": 0.38, "volume": 28032.0}, {"date": "2023-02-17", "close": 0.3, "volume": 192388.0}, {"date": "2023-02-20", "close": 0.28, "volume": 31729.0}, {"date": "2023-02-27", "close": 0.27, "volume": 5764.0}, {"date": "2023-02-28", "close": 0.29, "volume": 40690.0}, {"date": "2023-03-02", "close": 0.3, "volume": 24000.0}, {"date": "2023-03-06", "close": 0.23, "volume": 3582.0}, {"date": "2023-03-07", "close": 0.25, "volume": 38800.0}, {"date": "2023-03-08", "close": 0.21, "volume": 19813.0}, {"date": "2023-03-09", "close": 0.22, "volume": 25000.0}, {"date": "2023-03-10", "close": 0.22, "volume": 8784.0}, {"date": "2023-03-14", "close": 0.21, "volume": 43788.0}, {"date": "2023-03-15", "close": 0.21, "volume": 45490.0}, {"date": "2023-03-16", "close": 0.21, "volume": 25000.0}, {"date": "2023-03-20", "close": 0.21, "volume": 31540.0}, {"date": "2023-03-22", "close": 0.22, "volume": 10000.0}, {"date": "2023-03-23", "close": 0.215, "volume": 20427.0}, {"date": "2023-03-27", "close": 0.19, "volume": 56054.0}, {"date": "2023-03-28", "close": 0.23, "volume": 217079.0}, {"date": "2023-03-29", "close": 0.26, "volume": 84113.0}, {"date": "2023-03-30", "close": 0.23, "volume": 6106.0}, {"date": "2023-03-31", "close": 0.26, "volume": 164088.0}, {"date": "2023-04-05", "close": 0.28, "volume": 61937.0}, {"date": "2023-04-12", "close": 0.29, "volume": 190841.0}, {"date": "2023-04-13", "close": 0.28, "volume": 403.0}, {"date": "2023-04-17", "close": 0.29, "volume": 68412.0}, {"date": "2023-04-18", "close": 0.26, "volume": 10000.0}, {"date": "2023-04-19", "close": 0.27, "volume": 27000.0}, {"date": "2023-04-24", "close": 0.28, "volume": 30000.0}, {"date": "2023-04-26", "close": 0.29, "volume": 2000.0}, {"date": "2023-04-28", "close": 0.27, "volume": 132949.0}, {"date": "2023-05-01", "close": 0.22, "volume": 100000.0}, {"date": "2023-05-05", "close": 0.2, "volume": 169156.0}, {"date": "2023-05-08", "close": 0.2, "volume": 398787.0}, {"date": "2023-05-09", "close": 0.23, "volume": 104928.0}, {"date": "2023-05-12", "close": 0.2, "volume": 12500.0}, {"date": "2023-05-15", "close": 0.23, "volume": 119275.0}, {"date": "2023-05-16", "close": 0.27, "volume": 186060.0}, {"date": "2023-05-17", "close": 0.26, "volume": 58615.0}, {"date": "2023-05-18", "close": 0.23, "volume": 43983.0}, {"date": "2023-05-19", "close": 0.18, "volume": 196101.0}, {"date": "2023-05-22", "close": 0.18, "volume": 167965.0}, {"date": "2023-05-23", "close": 0.2, "volume": 64945.0}, {"date": "2023-05-24", "close": 0.19, "volume": 17532.0}, {"date": "2023-05-25", "close": 0.18, "volume": 52447.0}, {"date": "2023-05-26", "close": 0.17, "volume": 36939.0}, {"date": "2023-05-29", "close": 0.2, "volume": 93423.0}, {"date": "2023-05-30", "close": 0.18, "volume": 75770.0}, {"date": "2023-06-01", "close": 0.2, "volume": 57355.0}, {"date": "2023-06-05", "close": 0.2, "volume": 385000.0}, {"date": "2023-06-06", "close": 0.2, "volume": 20000.0}, {"date": "2023-06-09", "close": 0.17, "volume": 216802.0}, {"date": "2023-06-13", "close": 0.19, "volume": 20000.0}, {"date": "2023-06-14", "close": 0.18, "volume": 298569.0}, {"date": "2023-06-16", "close": 0.17, "volume": 439134.0}, {"date": "2023-06-19", "close": 0.2, "volume": 279576.0}, {"date": "2023-06-20", "close": 0.17, "volume": 158891.0}, {"date": "2023-06-21", "close": 0.18, "volume": 260008.0}, {"date": "2023-06-22", "close": 0.17, "volume": 332037.0}, {"date": "2023-06-23", "close": 0.21, "volume": 197353.0}, {"date": "2023-06-26", "close": 0.2, "volume": 227033.0}, {"date": "2023-06-27", "close": 0.17, "volume": 208398.0}, {"date": "2023-06-28", "close": 0.16, "volume": 390430.0}, {"date": "2023-06-29", "close": 0.19, "volume": 283684.0}, {"date": "2023-06-30", "close": 0.155, "volume": 380222.0}, {"date": "2023-07-03", "close": 0.15, "volume": 253482.0}, {"date": "2023-07-04", "close": 0.16, "volume": 186026.0}, {"date": "2023-07-05", "close": 0.17, "volume": 189846.0}, {"date": "2023-07-06", "close": 0.16, "volume": 326609.0}, {"date": "2023-07-07", "close": 0.16, "volume": 198953.0}, {"date": "2023-07-10", "close": 0.16, "volume": 198723.0}, {"date": "2023-07-11", "close": 0.17, "volume": 493631.0}, {"date": "2023-07-12", "close": 0.19, "volume": 866522.0}, {"date": "2023-07-13", "close": 0.19, "volume": 236333.0}, {"date": "2023-07-14", "close": 0.21, "volume": 298690.0}, {"date": "2023-07-17", "close": 0.21, "volume": 199434.0}, {"date": "2023-07-18", "close": 0.16, "volume": 551043.0}, {"date": "2023-07-19", "close": 0.17, "volume": 333579.0}, {"date": "2023-07-20", "close": 0.16, "volume": 261339.0}, {"date": "2023-07-21", "close": 0.2, "volume": 231648.0}, {"date": "2023-07-24", "close": 0.2, "volume": 434116.0}, {"date": "2023-07-25", "close": 0.19, "volume": 190000.0}, {"date": "2023-07-26", "close": 0.19, "volume": 411000.0}, {"date": "2023-07-27", "close": 0.18, "volume": 303231.0}, {"date": "2023-07-28", "close": 0.2, "volume": 323042.0}, {"date": "2023-07-31", "close": 0.18, "volume": 414535.0}, {"date": "2023-08-01", "close": 0.19, "volume": 406892.0}, {"date": "2023-08-02", "close": 0.18, "volume": 713000.0}, {"date": "2023-08-03", "close": 0.18, "volume": 641927.0}, {"date": "2023-08-04", "close": 0.17, "volume": 524784.0}, {"date": "2023-08-07", "close": 0.16, "volume": 418506.0}, {"date": "2023-08-08", "close": 0.17, "volume": 507870.0}, {"date": "2023-08-09", "close": 0.16, "volume": 618801.0}, {"date": "2023-08-10", "close": 0.16, "volume": 579125.0}, {"date": "2023-08-11", "close": 0.16, "volume": 709989.0}, {"date": "2023-08-14", "close": 0.16, "volume": 495812.0}, {"date": "2023-08-15", "close": 0.16, "volume": 520841.0}, {"date": "2023-08-16", "close": 0.16, "volume": 1110458.0}, {"date": "2023-08-17", "close": 0.14, "volume": 625333.0}, {"date": "2023-08-18", "close": 0.15, "volume": 465388.0}, {"date": "2023-08-21", "close": 0.14, "volume": 311443.0}, {"date": "2023-08-22", "close": 0.15, "volume": 316759.0}, {"date": "2023-08-23", "close": 0.13, "volume": 484079.0}, {"date": "2023-08-24", "close": 0.1, "volume": 139781.0}, {"date": "2023-08-25", "close": 0.15, "volume": 340964.0}, {"date": "2023-08-28", "close": 0.14, "volume": 299708.0}, {"date": "2023-08-29", "close": 0.12, "volume": 559312.0}, {"date": "2023-08-30", "close": 0.15, "volume": 372286.0}, {"date": "2023-08-31", "close": 0.14, "volume": 185323.0}, {"date": "2023-09-01", "close": 0.11, "volume": 126209.0}, {"date": "2023-09-04", "close": 0.11, "volume": 22901.0}, {"date": "2023-09-05", "close": 0.14, "volume": 185568.0}, {"date": "2023-09-06", "close": 0.09, "volume": 269136.0}, {"date": "2023-09-07", "close": 0.11, "volume": 102975.0}, {"date": "2023-09-08", "close": 0.15, "volume": 781958.0}, {"date": "2023-09-11", "close": 0.11, "volume": 76809.0}, {"date": "2023-09-12", "close": 0.11, "volume": 121227.0}, {"date": "2023-09-13", "close": 0.09, "volume": 193360.0}, {"date": "2023-09-14", "close": 0.1, "volume": 142150.0}, {"date": "2023-09-15", "close": 0.11, "volume": 56000.0}, {"date": "2023-09-18", "close": 0.1, "volume": 261307.0}, {"date": "2023-09-19", "close": 0.11, "volume": 40000.0}, {"date": "2023-09-20", "close": 0.12, "volume": 16500.0}, {"date": "2023-09-21", "close": 0.11, "volume": 75991.0}, {"date": "2023-09-22", "close": 0.11, "volume": 1000.0}, {"date": "2023-09-25", "close": 0.1, "volume": 172742.0}, {"date": "2023-09-26", "close": 0.1, "volume": 150552.0}, {"date": "2023-09-27", "close": 0.1, "volume": 2000.0}, {"date": "2023-09-28", "close": 0.09, "volume": 134094.0}, {"date": "2023-10-02", "close": 0.09, "volume": 5600.0}, {"date": "2025-12-12", "close": 0.07, "volume": 1006858.0}, {"date": "2025-12-15", "close": 0.05, "volume": 1320296.0}, {"date": "2025-12-16", "close": 0.05, "volume": 1284724.0}, {"date": "2025-12-17", "close": 0.04, "volume": 852959.0}, {"date": "2025-12-18", "close": 0.04, "volume": 435889.0}, {"date": "2025-12-19", "close": 0.04, "volume": 116709.0}, {"date": "2025-12-22", "close": 0.04, "volume": 1488981.0}, {"date": "2025-12-23", "close": 0.05, "volume": 622067.0}, {"date": "2025-12-24", "close": 0.06, "volume": 50000.0}, {"date": "2025-12-29", "close": 0.06, "volume": 181895.0}, {"date": "2026-01-05", "close": 0.05, "volume": 45380.0}, {"date": "2026-01-06", "close": 0.07, "volume": 8268.0}, {"date": "2026-01-07", "close": 0.08, "volume": 807962.0}, {"date": "2026-01-08", "close": 0.08, "volume": 18750.0}, {"date": "2026-01-12", "close": 0.08, "volume": 422810.0}, {"date": "2026-01-13", "close": 0.06, "volume": 290434.0}, {"date": "2026-01-15", "close": 0.07, "volume": 173018.0}, {"date": "2026-01-16", "close": 0.08, "volume": 962813.0}, {"date": "2026-01-19", "close": 0.09, "volume": 164855.0}, {"date": "2026-01-20", "close": 0.105, "volume": 291807.0}, {"date": "2026-01-21", "close": 0.1, "volume": 105206.0}, {"date": "2026-01-22", "close": 0.11, "volume": 322739.0}, {"date": "2026-01-23", "close": 0.11, "volume": 50000.0}, {"date": "2026-01-27", "close": 0.11, "volume": 548070.0}, {"date": "2026-01-28", "close": 0.17, "volume": 861951.0}, {"date": "2026-01-29", "close": 0.24, "volume": 1023329.0}, {"date": "2026-01-30", "close": 0.21, "volume": 496338.0}, {"date": "2026-02-02", "close": 0.23, "volume": 58882.0}, {"date": "2026-02-03", "close": 0.19, "volume": 434561.0}, {"date": "2026-02-04", "close": 0.2, "volume": 213778.0}, {"date": "2026-02-05", "close": 0.23, "volume": 926170.0}, {"date": "2026-02-06", "close": 0.24, "volume": 201075.0}, {"date": "2026-02-09", "close": 0.24, "volume": 124497.0}, {"date": "2026-02-10", "close": 0.25, "volume": 117545.0}, {"date": "2026-02-11", "close": 0.28, "volume": 254718.0}, {"date": "2026-02-12", "close": 0.3, "volume": 214623.0}, {"date": "2026-02-13", "close": 0.3, "volume": 65330.0}, {"date": "2026-02-16", "close": 0.3, "volume": 91825.0}, {"date": "2026-02-17", "close": 0.31, "volume": 282635.0}, {"date": "2026-02-18", "close": 0.34, "volume": 75198.0}, {"date": "2026-02-19", "close": 0.33, "volume": 242055.0}, {"date": "2026-02-20", "close": 0.32, "volume": 56563.0}, {"date": "2026-02-23", "close": 0.3, "volume": 249594.0}, {"date": "2026-02-24", "close": 0.27, "volume": 127510.0}, {"date": "2026-02-25", "close": 0.18, "volume": 604250.0}, {"date": "2026-02-26", "close": 0.25, "volume": 102335.0}, {"date": "2026-02-27", "close": 0.22, "volume": 1089662.0}, {"date": "2026-03-02", "close": 0.24, "volume": 37888.0}, {"date": "2026-03-03", "close": 0.25, "volume": 151337.0}, {"date": "2026-03-04", "close": 0.29, "volume": 159644.0}, {"date": "2026-03-05", "close": 0.27, "volume": 106548.0}, {"date": "2026-03-06", "close": 0.27, "volume": 235980.0}, {"date": "2026-03-09", "close": 0.27, "volume": 180015.0}, {"date": "2026-03-10", "close": 0.26, "volume": 127854.0}, {"date": "2026-03-11", "close": 0.26, "volume": 102510.0}, {"date": "2026-03-12", "close": 0.26, "volume": 11100.0}, {"date": "2026-03-13", "close": 0.26, "volume": 53100.0}, {"date": "2026-03-16", "close": 0.27, "volume": 160605.0}, {"date": "2026-03-17", "close": 0.27, "volume": 179417.0}, {"date": "2026-03-18", "close": 0.27, "volume": 342102.0}, {"date": "2026-03-19", "close": 0.25, "volume": 95952.0}, {"date": "2026-03-20", "close": 0.25, "volume": 272391.0}, {"date": "2026-03-23", "close": 0.25, "volume": 14446.0}, {"date": "2026-03-24", "close": 0.29, "volume": 183877.0}, {"date": "2026-03-25", "close": 0.29, "volume": 38317.0}, {"date": "2026-03-26", "close": 0.27, "volume": 201648.0}, {"date": "2026-03-27", "close": 0.26, "volume": 19219.0}, {"date": "2026-03-30", "close": 0.25, "volume": 30362.0}, {"date": "2026-03-31", "close": 0.23, "volume": 95730.0}, {"date": "2026-04-01", "close": 0.22, "volume": 181576.0}, {"date": "2026-04-02", "close": 0.22, "volume": 343580.0}, {"date": "2026-04-07", "close": 0.24, "volume": 45319.0}, {"date": "2026-04-08", "close": 0.24, "volume": 20729.0}, {"date": "2026-04-13", "close": 0.23, "volume": 21781.0}, {"date": "2026-04-14", "close": 0.19, "volume": 160223.0}, {"date": "2026-04-15", "close": 0.22, "volume": 120443.0}, {"date": "2026-04-16", "close": 0.22, "volume": 110727.0}, {"date": "2026-04-17", "close": 0.22, "volume": 76884.0}, {"date": "2026-04-20", "close": 0.24, "volume": 156292.0}, {"date": "2026-04-21", "close": 0.31, "volume": 694445.0}, {"date": "2026-04-22", "close": 0.34, "volume": 197755.0}, {"date": "2026-04-23", "close": 0.38, "volume": 351530.0}, {"date": "2026-04-24", "close": 0.36, "volume": 228422.0}, {"date": "2026-04-27", "close": 0.42, "volume": 512789.0}, {"date": "2026-04-28", "close": 0.42, "volume": 261847.0}, {"date": "2026-04-29", "close": 0.42, "volume": 157573.0}, {"date": "2026-04-30", "close": 0.44, "volume": 173741.0}, {"date": "2026-05-01", "close": 0.52, "volume": 627449.0}, {"date": "2026-05-04", "close": 0.56, "volume": 214666.0}, {"date": "2026-05-05", "close": 0.51, "volume": 250182.0}, {"date": "2026-05-06", "close": 0.53, "volume": 68095.0}, {"date": "2026-05-07", "close": 0.54, "volume": 139673.0}, {"date": "2026-05-08", "close": 0.52, "volume": 63914.0}, {"date": "2026-05-11", "close": 0.49, "volume": 158353.0}, {"date": "2026-05-12", "close": 0.5, "volume": 60975.0}, {"date": "2026-05-13", "close": 0.58, "volume": 291506.0}, {"date": "2026-05-14", "close": 0.66, "volume": 269849.0}, {"date": "2026-05-15", "close": 0.7, "volume": 91190.0}, {"date": "2026-05-18", "close": 0.67, "volume": 288944.0}, {"date": "2026-05-19", "close": 0.65, "volume": 27360.0}, {"date": "2026-05-20", "close": 0.6, "volume": 117151.0}, {"date": "2026-05-21", "close": 0.59, "volume": 25916.0}, {"date": "2026-05-22", "close": 0.57, "volume": 43342.0}, {"date": "2026-05-25", "close": 0.57, "volume": 2333.0}, {"date": "2026-05-26", "close": 0.6, "volume": 38046.0}, {"date": "2026-05-27", "close": 0.65, "volume": 95599.0}, {"date": "2026-05-28", "close": 0.65, "volume": 74732.0}, {"date": "2026-05-29", "close": 0.68, "volume": 127922.0}, {"date": "2026-06-01", "close": 0.7, "volume": 79379.0}, {"date": "2026-06-02", "close": 0.74, "volume": 202330.0}, {"date": "2026-06-03", "close": 0.74, "volume": 72788.0}, {"date": "2026-06-04", "close": 0.77, "volume": 524634.0}, {"date": "2026-06-05", "close": 0.76, "volume": 29907.0}, {"date": "2026-06-09", "close": 0.75, "volume": 97063.0}, {"date": "2026-06-10", "close": 0.8, "volume": 328729.0}, {"date": "2026-06-11", "close": 0.93, "volume": 716613.0}, {"date": "2026-06-12", "close": 1.0, "volume": 348083.0}, {"date": "2026-06-15", "close": 1.0, "volume": 235912.0}, {"date": "2026-06-16", "close": 0.99, "volume": 51471.0}, {"date": "2026-06-17", "close": 0.91, "volume": 108522.0}, {"date": "2026-06-18", "close": 0.97, "volume": 9024.0}, {"date": "2026-06-19", "close": 0.9, "volume": 31695.0}, {"date": "2026-06-22", "close": 0.82, "volume": 108335.0}, {"date": "2026-06-23", "close": 0.76, "volume": 113201.0}, {"date": "2026-06-24", "close": 0.69, "volume": 93299.0}, {"date": "2026-06-25", "close": 0.76, "volume": 63043.0}, {"date": "2026-06-26", "close": 0.77, "volume": 6179.0}, {"date": "2026-06-29", "close": 0.8, "volume": 20965.0}, {"date": "2026-06-30", "close": 0.79, "volume": 63464.0}, {"date": "2026-07-01", "close": 0.72, "volume": 77627.0}, {"date": "2026-07-02", "close": 0.8, "volume": 27744.0}, {"date": "2026-07-03", "close": 0.8, "volume": 34016.0}, {"date": "2026-07-06", "close": 0.8, "volume": 40948.0}, {"date": "2026-07-07", "close": 0.79, "volume": 30964.0}, {"date": "2026-07-08", "close": 0.65, "volume": 60952.0}, {"date": "2026-07-09", "close": 0.56, "volume": 85364.0}, {"date": "2026-07-10", "close": 0.46, "volume": 72417.0}, {"date": "2026-07-13", "close": 0.55, "volume": 161907.0}, {"date": "2026-07-14", "close": 0.59, "volume": 7447.0}, {"date": "2026-07-15", "close": 0.62, "volume": 21147.0}, {"date": "2026-07-16", "close": 0.62, "volume": 4569.0}, {"date": "2026-07-17", "close": 0.58, "volume": 47143.0}, {"date": "2026-07-20", "close": 0.55, "volume": 52018.0}, {"date": "2026-07-21", "close": 0.57, "volume": 18029.0}, {"date": "2026-07-22", "close": 0.58, "volume": 97123.0}, {"date": "2026-07-23", "close": 0.52, "volume": 13999.0}, {"date": "2026-07-24", "close": 0.52, "volume": 5010.0}, {"date": "2026-07-27", "close": 0.52, "volume": 28079.0}, {"date": "2026-07-28", "close": 0.53, "volume": 34907.0}, {"date": "2026-07-29", "close": 0.53, "volume": 148025.0}, {"date": "2026-07-30", "close": 0.47, "volume": 39273.0}, {"date": "2026-07-31", "close": 0.48, "volume": 6288.0}, {"date": "2026-08-03", "close": 0.47, "volume": 96162.0}, {"date": "2026-08-04", "close": 0.46, "volume": 24518.0}, {"date": "2026-08-05", "close": 0.46, "volume": 17648.0}, {"date": "2026-08-06", "close": 0.46, "volume": 17988.0}, {"date": "2026-08-07", "close": 0.48, "volume": 27088.0}, {"date": "2026-08-10", "close": 0.47, "volume": 1071.0}, {"date": "2026-08-11", "close": 0.56, "volume": 123162.0}, {"date": "2026-08-12", "close": 0.75, "volume": 210260.0}, {"date": "2026-08-13", "close": 0.9, "volume": 401246.0}, {"date": "2026-08-14", "close": 0.91, "volume": 331034.0}, {"date": "2026-08-17", "close": 0.89, "volume": 118611.0}, {"date": "2026-08-18", "close": 0.82, "volume": 226158.0}, {"date": "2026-08-19", "close": 0.75, "volume": 184975.0}, {"date": "2026-08-20", "close": 0.87, "volume": 73935.0}, {"date": "2026-08-21", "close": 0.78, "volume": 50146.0}, {"date": "2026-08-24", "close": 0.75, "volume": 18738.0}, {"date": "2026-09-03", "close": 0.61, "volume": 9981.0}, {"date": "2026-09-04", "close": 0.65, "volume": 27336.0}, {"date": "2026-09-07", "close": 0.71, "volume": 32361.0}], "refreshing": true}