{"ticker": "PRZO", "overview": {"cik": "1916241", "ticker": "PRZO", "name": "ParaZero Technologies Ltd.", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "", "sic": "3728", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001185185-26-003550", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001185185-26-003232", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081799", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081356", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079997", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079597", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075468", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069613", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-064176", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063485", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063484", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000514", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062442", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059865", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055517", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053929", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047564", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046887", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001044", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042779", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040450", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-038045", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035128", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034687", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034382", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 14739.947, "net": -14739.947, "insiders": 1, "first_date": "2026-05-29", "last_date": "2026-05-29"}, "metrics": {"ticker": "PRZO", "has_prices": true, "as_of": "2026-07-24", "last": 0.491, "prev_close": 0.5068, "change": -0.015800000000000036, "change_pct": -0.03117600631412793, "session_volume": 440755.0, "vwap_5": 0.5101676128179373, "vwap_20": 0.509883261109366, "vwap_60": 0.7759597458992867, "vwap_250": 1.0629511411305403, "high_52w": 1.5, "low_52w": 0.469, "avg_volume_20": 413205.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-064176", "src": "INSIDERS", "ticker": "PRZO", "cik": "1916241", "company": "ParaZero Technologies Ltd.", "company_raw": "ParaZero Technologies Ltd.", "who": "Moshe Revach", "who_key": "Revach Moshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14739.947, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "", "headline": "Director sells $15K of PRZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1916241/000121390026064176/0001213900-26-064176-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227027}, {"id": "13DG-0000921895-26-001044", "src": "13DG", "ticker": "PRZO", "cik": "1916241", "company": "ParaZero Technologies Ltd.", "company_raw": "ParaZero Technologies Ltd.", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "", "headline": "Brumder William George adjusts its stake in PRZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001044-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001044", "src": "13DG", "ticker": "PRZO", "cik": "1916241", "company": "ParaZero Technologies Ltd.", "company_raw": "ParaZero Technologies Ltd.", "who": "William George Brumder", "who_key": "Brumder William George", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "", "headline": "Brumder William George adjusts its stake in PRZO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001044-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ParaZero Technologies Ltd. - Ordinary Shares", "new_value": "ParaZero Technologies Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001916241", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001916241", "applied": 1, "detected_at": "2026-10-27T02:34:37.261723"}]}, "key_people": [{"who": "Moshe Revach", "who_key": "Revach Moshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14739.947, "net": -14739.947, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14739.947, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916241/000121390026064176/0001213900-26-064176-index.htm"}], "latest": {"action": "SELL", "amount": 14739.947, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916241/000121390026064176/0001213900-26-064176-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001185185-26-003550", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001185185-26-003232", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081799", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081356", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079997", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079597", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075468", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069613", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-064176", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063485", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063484", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000514", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062442", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059865", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055517", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053929", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047564", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046887", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001044", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042779", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040450", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-038045", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035128", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034687", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034382", "price_sensitive": true}], "performance": {"ticker": "PRZO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-27", "close": 3.6, "volume": 1548803.0}, {"date": "2023-07-28", "close": 2.5, "volume": 767384.0}, {"date": "2023-07-31", "close": 2.23, "volume": 305338.0}, {"date": "2023-08-01", "close": 2.1, "volume": 363279.0}, {"date": "2023-08-02", "close": 2.2, "volume": 495019.0}, {"date": "2023-08-03", "close": 2.077, "volume": 286644.0}, {"date": "2023-08-04", "close": 1.49, "volume": 598372.0}, {"date": "2023-08-07", "close": 2.09, "volume": 21161660.0}, {"date": "2023-08-08", "close": 1.85, "volume": 685990.0}, {"date": "2023-08-09", "close": 1.56, "volume": 462053.0}, {"date": "2023-08-10", "close": 1.53, "volume": 156086.0}, {"date": "2023-08-11", "close": 1.42, "volume": 204478.0}, {"date": "2023-08-14", "close": 1.33, "volume": 130180.0}, {"date": "2023-08-15", "close": 1.14, "volume": 279035.0}, {"date": "2023-08-16", "close": 1.02, "volume": 262769.0}, {"date": "2023-08-17", "close": 1.17, "volume": 9329550.0}, {"date": "2023-08-18", "close": 1.17, "volume": 532850.0}, {"date": "2023-08-21", "close": 1.19, "volume": 202449.0}, {"date": "2023-08-22", "close": 1.29, "volume": 437287.0}, {"date": "2023-08-23", "close": 1.21, "volume": 88907.0}, {"date": "2023-08-24", "close": 1.18, "volume": 87676.0}, {"date": "2023-08-25", "close": 1.14, "volume": 16669.0}, {"date": "2023-08-28", "close": 1.15, "volume": 65014.0}, {"date": "2023-08-29", "close": 1.25, "volume": 154046.0}, {"date": "2023-08-30", "close": 1.33, "volume": 312423.0}, {"date": "2023-08-31", "close": 1.3338, "volume": 663331.0}, {"date": "2023-09-01", "close": 1.32, "volume": 1417929.0}, {"date": "2023-09-05", "close": 1.28, "volume": 257074.0}, {"date": "2023-09-06", "close": 1.3, "volume": 135473.0}, {"date": "2023-09-07", "close": 1.26, "volume": 146496.0}, {"date": "2023-09-08", "close": 1.42, "volume": 25039540.0}, {"date": "2023-09-11", "close": 1.31, "volume": 641434.0}, {"date": "2023-09-12", "close": 1.23, "volume": 142457.0}, {"date": "2023-09-13", "close": 1.22, "volume": 354824.0}, {"date": "2023-09-14", "close": 1.2, "volume": 77804.0}, {"date": "2023-09-15", "close": 1.18, "volume": 262035.0}, {"date": "2023-09-18", "close": 1.15, "volume": 57212.0}, {"date": "2023-09-19", "close": 1.11, "volume": 147928.0}, {"date": "2023-09-20", "close": 1.055, "volume": 153083.0}, {"date": "2023-09-21", "close": 1.04, "volume": 52187.0}, {"date": "2023-09-22", "close": 1.0, "volume": 28541.0}, {"date": "2023-09-25", "close": 1.0, "volume": 56317.0}, {"date": "2023-09-26", "close": 0.92, "volume": 141987.0}, {"date": "2023-09-27", "close": 0.8, "volume": 264598.0}, {"date": "2023-09-28", "close": 0.76, "volume": 60998.0}, {"date": "2023-09-29", "close": 0.762, "volume": 45987.0}, {"date": "2023-10-02", "close": 0.7099, "volume": 224204.0}, {"date": "2023-10-03", "close": 0.688, "volume": 114066.0}, {"date": "2023-10-04", "close": 0.6845, "volume": 10799.0}, {"date": "2023-10-05", "close": 0.6476, "volume": 35231.0}, {"date": "2023-10-06", "close": 1.16, "volume": 124969600.0}, {"date": "2023-10-09", "close": 2.7, "volume": 171494000.0}, {"date": "2023-10-10", "close": 2.43, "volume": 21855220.0}, {"date": "2023-10-11", "close": 1.64, "volume": 7839597.0}, {"date": "2023-10-12", "close": 2.13, "volume": 23270440.0}, {"date": "2023-10-13", "close": 3.3, "volume": 23048270.0}, {"date": "2023-10-16", "close": 2.72, "volume": 16739630.0}, {"date": "2023-10-17", "close": 2.59, "volume": 4847892.0}, {"date": "2023-10-18", "close": 2.47, "volume": 2828805.0}, {"date": "2023-10-19", "close": 2.14, "volume": 1972780.0}, {"date": "2023-10-20", "close": 2.17, "volume": 1686538.0}, {"date": "2023-10-23", "close": 1.63, "volume": 1661452.0}, {"date": "2023-10-24", "close": 1.61, "volume": 1421978.0}, {"date": "2023-10-25", "close": 1.77, "volume": 7054126.0}, {"date": "2023-10-26", "close": 1.4, "volume": 5762689.0}, {"date": "2023-10-27", "close": 1.45, "volume": 1067951.0}, {"date": "2023-10-30", "close": 1.6, "volume": 1080927.0}, {"date": "2023-10-31", "close": 1.67, "volume": 864445.0}, {"date": "2023-11-01", "close": 1.62, "volume": 613066.0}, {"date": "2023-11-02", "close": 1.55, "volume": 423771.0}, {"date": "2023-11-03", "close": 1.52, "volume": 319667.0}, {"date": "2023-11-06", "close": 1.4, "volume": 233495.0}, {"date": "2023-11-07", "close": 1.31, "volume": 418838.0}, {"date": "2023-11-08", "close": 1.29, "volume": 156385.0}, {"date": "2023-11-09", "close": 1.25, "volume": 418475.0}, {"date": "2023-11-10", "close": 1.16, "volume": 346784.0}, {"date": "2023-11-13", "close": 1.02, "volume": 314384.0}, {"date": "2023-11-14", "close": 1.12, "volume": 654256.0}, {"date": "2023-11-15", "close": 1.02, "volume": 368079.0}, {"date": "2023-11-16", "close": 0.95, "volume": 250476.0}, {"date": "2023-11-17", "close": 0.9176, "volume": 1706681.0}, {"date": "2023-11-20", "close": 0.88, "volume": 377503.0}, {"date": "2023-11-21", "close": 0.9101, "volume": 319268.0}, {"date": "2023-11-22", "close": 0.8737, "volume": 155006.0}, {"date": "2023-11-24", "close": 0.835, "volume": 112887.0}, {"date": "2023-11-27", "close": 0.8501, "volume": 461507.0}, {"date": "2023-11-28", "close": 0.8306, "volume": 385430.0}, {"date": "2023-11-29", "close": 0.7899, "volume": 565585.0}, {"date": "2023-11-30", "close": 0.7601, "volume": 130934.0}, {"date": "2023-12-01", "close": 0.74, "volume": 309059.0}, {"date": "2023-12-04", "close": 0.726, "volume": 229661.0}, {"date": "2023-12-05", "close": 0.7244, "volume": 822011.0}, {"date": "2023-12-06", "close": 0.71, "volume": 144986.0}, {"date": "2023-12-07", "close": 0.6892, "volume": 237631.0}, {"date": "2023-12-08", "close": 0.6975, "volume": 143671.0}, {"date": "2023-12-11", "close": 0.7416, "volume": 393324.0}, {"date": "2023-12-12", "close": 0.74, "volume": 716818.0}, {"date": "2023-12-13", "close": 0.71, "volume": 222992.0}, {"date": "2023-12-14", "close": 0.7, "volume": 283587.0}, {"date": "2023-12-15", "close": 0.7043, "volume": 162492.0}, {"date": "2023-12-18", "close": 0.71, "volume": 78326.0}, {"date": "2023-12-19", "close": 0.7001, "volume": 75998.0}, {"date": "2023-12-20", "close": 1.23, "volume": 128686800.0}, {"date": "2023-12-21", "close": 1.62, "volume": 42445640.0}, {"date": "2023-12-22", "close": 1.04, "volume": 8089929.0}, {"date": "2023-12-26", "close": 0.97, "volume": 2478066.0}, {"date": "2023-12-27", "close": 0.8677, "volume": 1710887.0}, {"date": "2023-12-28", "close": 0.7501, "volume": 1494714.0}, {"date": "2023-12-29", "close": 0.7108, "volume": 1056161.0}, {"date": "2024-01-02", "close": 0.793, "volume": 1580058.0}, {"date": "2024-01-03", "close": 0.729, "volume": 847205.0}, {"date": "2024-01-04", "close": 0.721, "volume": 479861.0}, {"date": "2024-01-05", "close": 0.7439, "volume": 760431.0}, {"date": "2024-01-08", "close": 0.756, "volume": 955357.0}, {"date": "2024-01-09", "close": 0.7327, "volume": 571773.0}, {"date": "2024-01-10", "close": 0.7227, "volume": 721675.0}, {"date": "2024-01-11", "close": 0.69, "volume": 876451.0}, {"date": "2024-01-12", "close": 0.651, "volume": 582718.0}, {"date": "2024-01-16", "close": 0.6266, "volume": 387628.0}, {"date": "2024-01-17", "close": 0.648, "volume": 489956.0}, {"date": "2024-01-18", "close": 0.6601, "volume": 300372.0}, {"date": "2024-01-19", "close": 0.69, "volume": 213870.0}, {"date": "2024-01-22", "close": 0.6798, "volume": 178968.0}, {"date": "2024-01-23", "close": 0.662, "volume": 224777.0}, {"date": "2024-01-24", "close": 0.68, "volume": 157581.0}, {"date": "2024-01-25", "close": 0.6751, "volume": 107998.0}, {"date": "2024-01-26", "close": 0.77, "volume": 21628710.0}, {"date": "2024-01-29", "close": 0.809, "volume": 7601967.0}, {"date": "2024-01-30", "close": 0.77, "volume": 1026422.0}, {"date": "2024-01-31", "close": 0.7312, "volume": 633833.0}, {"date": "2024-02-01", "close": 0.7349, "volume": 220455.0}, {"date": "2024-02-02", "close": 0.694, "volume": 407257.0}, {"date": "2024-02-05", "close": 0.73, "volume": 297812.0}, {"date": "2024-02-06", "close": 0.6998, "volume": 196249.0}, {"date": "2024-02-07", "close": 0.6912, "volume": 149805.0}, {"date": "2024-02-08", "close": 0.7028, "volume": 271870.0}, {"date": "2024-02-09", "close": 0.6937, "volume": 151906.0}, {"date": "2024-02-12", "close": 0.7101, "volume": 346833.0}, {"date": "2024-02-13", "close": 0.71, "volume": 190589.0}, {"date": "2024-02-14", "close": 0.705, "volume": 373275.0}, {"date": "2024-02-15", "close": 0.7017, "volume": 284211.0}, {"date": "2024-02-16", "close": 0.6944, "volume": 159503.0}, {"date": "2024-02-20", "close": 0.728, "volume": 691890.0}, {"date": "2024-02-21", "close": 0.6915, "volume": 197778.0}, {"date": "2024-02-22", "close": 0.727, "volume": 223332.0}, {"date": "2024-02-23", "close": 0.7037, "volume": 111798.0}, {"date": "2024-02-26", "close": 0.708, "volume": 183464.0}, {"date": "2024-02-27", "close": 0.79, "volume": 2841191.0}, {"date": "2024-02-28", "close": 0.711, "volume": 431800.0}, {"date": "2024-02-29", "close": 0.7157, "volume": 219226.0}, {"date": "2024-03-01", "close": 0.745, "volume": 321641.0}, {"date": "2024-03-04", "close": 0.72, "volume": 199255.0}, {"date": "2024-03-05", "close": 0.7599, "volume": 416316.0}, {"date": "2024-03-06", "close": 0.74, "volume": 172166.0}, {"date": "2024-03-07", "close": 0.7469, "volume": 98470.0}, {"date": "2024-03-08", "close": 0.77, "volume": 162533.0}, {"date": "2024-03-11", "close": 0.73, "volume": 125550.0}, {"date": "2024-03-12", "close": 0.735, "volume": 51300.0}, {"date": "2024-03-13", "close": 0.76, "volume": 127676.0}, {"date": "2024-03-14", "close": 0.725, "volume": 136447.0}, {"date": "2024-03-15", "close": 0.699, "volume": 175769.0}, {"date": "2024-03-18", "close": 0.7, "volume": 66952.0}, {"date": "2024-03-19", "close": 0.6204, "volume": 963133.0}, {"date": "2024-03-20", "close": 0.623, "volume": 206526.0}, {"date": "2024-03-21", "close": 0.6459, "volume": 111236.0}, {"date": "2024-03-22", "close": 0.648, "volume": 73252.0}, {"date": "2024-03-25", "close": 0.6153, "volume": 215367.0}, {"date": "2024-03-26", "close": 0.6106, "volume": 102114.0}, {"date": "2024-03-27", "close": 0.605, "volume": 126585.0}, {"date": "2024-03-28", "close": 0.6129, "volume": 48572.0}, {"date": "2024-04-01", "close": 0.6085, "volume": 100430.0}, {"date": "2024-04-02", "close": 0.592, "volume": 89864.0}, {"date": "2024-04-03", "close": 0.5774, "volume": 102466.0}, {"date": "2024-04-04", "close": 0.74, "volume": 2018158.0}, {"date": "2024-04-05", "close": 0.688, "volume": 3108460.0}, {"date": "2024-04-08", "close": 0.65, "volume": 530100.0}, {"date": "2024-04-09", "close": 0.67, "volume": 380919.0}, {"date": "2024-04-10", "close": 0.8079, "volume": 7886295.0}, {"date": "2024-04-11", "close": 0.78, "volume": 2877710.0}, {"date": "2024-04-12", "close": 1.08, "volume": 12943910.0}, {"date": "2024-04-15", "close": 1.11, "volume": 16933560.0}, {"date": "2024-04-16", "close": 0.8592, "volume": 13921270.0}, {"date": "2024-04-17", "close": 0.8153, "volume": 1736442.0}, {"date": "2024-04-18", "close": 0.7501, "volume": 886780.0}, {"date": "2024-04-19", "close": 0.7637, "volume": 1305194.0}, {"date": "2024-04-22", "close": 0.7444, "volume": 700750.0}, {"date": "2024-04-23", "close": 0.7331, "volume": 248337.0}, {"date": "2024-04-24", "close": 0.795, "volume": 2427627.0}, {"date": "2024-04-25", "close": 0.725, "volume": 624870.0}, {"date": "2024-04-26", "close": 0.7211, "volume": 358641.0}, {"date": "2024-04-29", "close": 0.719, "volume": 213155.0}, {"date": "2024-04-30", "close": 0.7442, "volume": 241457.0}, {"date": "2024-05-01", "close": 0.7451, "volume": 217343.0}, {"date": "2024-05-02", "close": 0.741, "volume": 146884.0}, {"date": "2024-05-03", "close": 0.733, "volume": 339889.0}, {"date": "2024-05-06", "close": 0.736, "volume": 280130.0}, {"date": "2024-05-07", "close": 0.7299, "volume": 194612.0}, {"date": "2024-05-08", "close": 0.7299, "volume": 152859.0}, {"date": "2024-05-09", "close": 0.7321, "volume": 150735.0}, {"date": "2024-05-10", "close": 0.7293, "volume": 202702.0}, {"date": "2024-05-13", "close": 0.7285, "volume": 134227.0}, {"date": "2024-05-14", "close": 0.7221, "volume": 211082.0}, {"date": "2024-05-15", "close": 0.73, "volume": 250905.0}, {"date": "2024-05-16", "close": 0.7261, "volume": 193994.0}, {"date": "2024-05-17", "close": 0.724, "volume": 181694.0}, {"date": "2024-05-20", "close": 0.7269, "volume": 102406.0}, {"date": "2024-05-21", "close": 0.7158, "volume": 122496.0}, {"date": "2024-05-22", "close": 0.6881, "volume": 282345.0}, {"date": "2024-05-23", "close": 0.6824, "volume": 52978.0}, {"date": "2024-05-24", "close": 0.6876, "volume": 70879.0}, {"date": "2024-05-28", "close": 0.6996, "volume": 246929.0}, {"date": "2024-05-29", "close": 0.6739, "volume": 157935.0}, {"date": "2024-05-30", "close": 0.675, "volume": 34607.0}, {"date": "2024-05-31", "close": 0.6868, "volume": 26527.0}, {"date": "2024-06-03", "close": 0.675, "volume": 53306.0}, {"date": "2024-06-04", "close": 0.6598, "volume": 101541.0}, {"date": "2024-06-05", "close": 0.6389, "volume": 174145.0}, {"date": "2024-06-06", "close": 0.649, "volume": 94548.0}, {"date": "2024-06-07", "close": 0.6182, "volume": 118545.0}, {"date": "2024-06-10", "close": 0.6095, "volume": 87617.0}, {"date": "2024-06-11", "close": 0.6, "volume": 52656.0}, {"date": "2024-06-12", "close": 0.6112, "volume": 46329.0}, {"date": "2024-06-13", "close": 0.6001, "volume": 96283.0}, {"date": "2024-06-14", "close": 0.609, "volume": 103351.0}, {"date": "2024-06-17", "close": 0.5901, "volume": 121404.0}, {"date": "2024-06-18", "close": 0.599, "volume": 104637.0}, {"date": "2024-06-20", "close": 0.5886, "volume": 160522.0}, {"date": "2024-06-21", "close": 0.5923, "volume": 42498.0}, {"date": "2024-06-24", "close": 0.5996, "volume": 38281.0}, {"date": "2024-06-25", "close": 0.6002, "volume": 67973.0}, {"date": "2024-06-26", "close": 0.6039, "volume": 25754.0}, {"date": "2024-06-27", "close": 0.64, "volume": 323630.0}, {"date": "2024-06-28", "close": 0.688, "volume": 198105.0}, {"date": "2024-07-01", "close": 0.662, "volume": 457276.0}, {"date": "2024-07-02", "close": 0.6733, "volume": 222210.0}, {"date": "2024-07-03", "close": 0.67, "volume": 182369.0}, {"date": "2024-07-05", "close": 0.7699, "volume": 1894295.0}, {"date": "2024-07-08", "close": 0.7393, "volume": 1088240.0}, {"date": "2024-07-09", "close": 0.681, "volume": 200463.0}, {"date": "2024-07-10", "close": 0.684, "volume": 1282676.0}, {"date": "2024-07-11", "close": 0.7001, "volume": 176451.0}, {"date": "2024-07-12", "close": 0.7088, "volume": 107257.0}, {"date": "2024-07-15", "close": 0.662, "volume": 209719.0}, {"date": "2024-07-16", "close": 0.65, "volume": 133951.0}, {"date": "2024-07-17", "close": 0.666, "volume": 97793.0}, {"date": "2024-07-18", "close": 0.6398, "volume": 323722.0}, {"date": "2024-07-19", "close": 0.6095, "volume": 93117.0}, {"date": "2024-07-22", "close": 0.6111, "volume": 100039.0}, {"date": "2024-07-23", "close": 0.5811, "volume": 246135.0}, {"date": "2024-07-24", "close": 0.5963, "volume": 62630.0}, {"date": "2024-07-25", "close": 0.5807, "volume": 122670.0}, {"date": "2024-07-26", "close": 0.5833, "volume": 10718.0}, {"date": "2024-07-29", "close": 0.6542, "volume": 1259218.0}, {"date": "2024-07-30", "close": 0.6599, "volume": 1875538.0}, {"date": "2024-07-31", "close": 0.67, "volume": 1024382.0}, {"date": "2024-08-01", "close": 0.6902, "volume": 658206.0}, {"date": "2024-08-02", "close": 0.6655, "volume": 773456.0}, {"date": "2024-08-05", "close": 0.73, "volume": 2696875.0}, {"date": "2024-08-06", "close": 0.6401, "volume": 1317752.0}, {"date": "2024-08-07", "close": 0.66, "volume": 908052.0}, {"date": "2024-08-08", "close": 0.621, "volume": 648776.0}, {"date": "2024-08-09", "close": 0.64, "volume": 373825.0}, {"date": "2024-08-12", "close": 0.63, "volume": 2728082.0}, {"date": "2024-08-13", "close": 0.5766, "volume": 928345.0}, {"date": "2024-08-14", "close": 0.5652, "volume": 770656.0}, {"date": "2024-08-15", "close": 0.565, "volume": 372755.0}, {"date": "2024-08-16", "close": 0.5403, "volume": 191415.0}, {"date": "2024-08-19", "close": 0.5211, "volume": 433762.0}, {"date": "2024-08-20", "close": 0.5386, "volume": 234910.0}, {"date": "2024-08-21", "close": 0.507, "volume": 393909.0}, {"date": "2024-08-22", "close": 0.565, "volume": 110937.0}, {"date": "2024-08-23", "close": 0.5628, "volume": 48719.0}, {"date": "2024-08-26", "close": 0.5719, "volume": 87138.0}, {"date": "2024-08-27", "close": 0.579, "volume": 284671.0}, {"date": "2024-08-28", "close": 0.5509, "volume": 128226.0}, {"date": "2024-08-29", "close": 0.5438, "volume": 114631.0}, {"date": "2024-08-30", "close": 0.553, "volume": 43199.0}, {"date": "2024-09-03", "close": 0.5419, "volume": 55104.0}, {"date": "2024-09-04", "close": 0.5631, "volume": 124590.0}, {"date": "2024-09-05", "close": 0.535, "volume": 131932.0}, {"date": "2024-09-06", "close": 0.5375, "volume": 49434.0}, {"date": "2024-09-09", "close": 0.5642, "volume": 33834.0}, {"date": "2024-09-10", "close": 0.563, "volume": 15749.0}, {"date": "2024-09-11", "close": 0.55, "volume": 49555.0}, {"date": "2024-09-12", "close": 0.5573, "volume": 50524.0}, {"date": "2024-09-13", "close": 0.574, "volume": 671077.0}, {"date": "2024-09-16", "close": 0.5637, "volume": 63783.0}, {"date": "2024-09-17", "close": 0.5829, "volume": 118191.0}, {"date": "2024-09-18", "close": 0.59, "volume": 13389.0}, {"date": "2024-09-19", "close": 0.608, "volume": 98895.0}, {"date": "2024-09-20", "close": 0.6145, "volume": 48803.0}, {"date": "2024-09-23", "close": 0.5971, "volume": 63327.0}, {"date": "2024-09-24", "close": 0.6024, "volume": 5665435.0}, {"date": "2024-09-25", "close": 0.584, "volume": 1174172.0}, {"date": "2024-09-26", "close": 0.5945, "volume": 272566.0}, {"date": "2024-09-27", "close": 0.6102, "volume": 212348.0}, {"date": "2024-09-30", "close": 0.6175, "volume": 403081.0}, {"date": "2024-10-01", "close": 0.74, "volume": 3456071.0}, {"date": "2024-10-02", "close": 0.6947, "volume": 683718.0}, {"date": "2024-10-03", "close": 0.7173, "volume": 307584.0}, {"date": "2024-10-04", "close": 0.71, "volume": 170567.0}, {"date": "2024-10-07", "close": 0.6801, "volume": 201363.0}, {"date": "2024-10-08", "close": 0.7284, "volume": 466996.0}, {"date": "2024-10-09", "close": 0.6888, "volume": 209825.0}, {"date": "2024-10-10", "close": 0.692, "volume": 101458.0}, {"date": "2024-10-11", "close": 0.6999, "volume": 85033.0}, {"date": "2024-10-14", "close": 0.68, "volume": 105999.0}, {"date": "2024-10-15", "close": 0.66, "volume": 246325.0}, {"date": "2024-10-16", "close": 0.6689, "volume": 116609.0}, {"date": "2024-10-17", "close": 0.679, "volume": 72059.0}, {"date": "2024-10-18", "close": 0.659, "volume": 96644.0}, {"date": "2024-10-21", "close": 0.635, "volume": 96280.0}, {"date": "2024-10-22", "close": 0.6357, "volume": 39226.0}, {"date": "2024-10-23", "close": 0.636, "volume": 87412.0}, {"date": "2024-10-24", "close": 0.6005, "volume": 93854.0}, {"date": "2024-10-25", "close": 0.625, "volume": 155857.0}, {"date": "2024-10-28", "close": 0.625, "volume": 177144.0}, {"date": "2024-10-29", "close": 0.6142, "volume": 73955.0}, {"date": "2024-10-30", "close": 0.6068, "volume": 187101.0}, {"date": "2024-10-31", "close": 0.5911, "volume": 248967.0}, {"date": "2024-11-01", "close": 0.5925, "volume": 54874.0}, {"date": "2024-11-04", "close": 0.593, "volume": 142083.0}, {"date": "2024-11-05", "close": 0.6065, "volume": 86752.0}, {"date": "2024-11-06", "close": 0.6, "volume": 34146.0}, {"date": "2024-11-07", "close": 0.5934, "volume": 185918.0}, {"date": "2024-11-08", "close": 0.599, "volume": 121251.0}, {"date": "2024-11-11", "close": 0.59, "volume": 171526.0}, {"date": "2024-11-12", "close": 0.5934, "volume": 75817.0}, {"date": "2024-11-13", "close": 0.5855, "volume": 643298.0}, {"date": "2024-11-14", "close": 0.561, "volume": 85521.0}, {"date": "2024-11-15", "close": 0.5879, "volume": 82251.0}, {"date": "2024-11-18", "close": 0.586, "volume": 490995.0}, {"date": "2024-11-19", "close": 0.5754, "volume": 84573.0}, {"date": "2024-11-20", "close": 0.5703, "volume": 25560.0}, {"date": "2024-11-21", "close": 0.5756, "volume": 67365.0}, {"date": "2024-11-22", "close": 0.5811, "volume": 89356.0}, {"date": "2024-11-25", "close": 0.6342, "volume": 1454040.0}, {"date": "2024-11-26", "close": 0.6108, "volume": 9207848.0}, {"date": "2024-11-27", "close": 0.6387, "volume": 755717.0}, {"date": "2024-11-29", "close": 1.24, "volume": 205115400.0}, {"date": "2024-12-02", "close": 1.77, "volume": 91735460.0}, {"date": "2024-12-03", "close": 1.3, "volume": 9810226.0}, {"date": "2024-12-04", "close": 1.6, "volume": 13657040.0}, {"date": "2024-12-05", "close": 1.6, "volume": 3072060.0}, {"date": "2024-12-06", "close": 1.85, "volume": 5583446.0}, {"date": "2024-12-09", "close": 1.53, "volume": 3441891.0}, {"date": "2024-12-10", "close": 1.35, "volume": 1648036.0}, {"date": "2024-12-11", "close": 1.45, "volume": 3046962.0}, {"date": "2024-12-12", "close": 1.35, "volume": 1061407.0}, {"date": "2024-12-13", "close": 1.37, "volume": 627409.0}, {"date": "2024-12-16", "close": 1.455, "volume": 2142504.0}, {"date": "2024-12-17", "close": 1.53, "volume": 11528790.0}, {"date": "2024-12-18", "close": 2.15, "volume": 55241720.0}, {"date": "2024-12-19", "close": 2.04, "volume": 7871897.0}, {"date": "2024-12-20", "close": 1.76, "volume": 3805460.0}, {"date": "2024-12-23", "close": 1.95, "volume": 4734727.0}, {"date": "2024-12-24", "close": 2.08, "volume": 1569434.0}, {"date": "2024-12-26", "close": 2.48, "volume": 4235373.0}, {"date": "2024-12-27", "close": 2.65, "volume": 7955432.0}, {"date": "2024-12-30", "close": 2.44, "volume": 3134367.0}, {"date": "2024-12-31", "close": 2.03, "volume": 2811639.0}, {"date": "2025-01-02", "close": 2.11, "volume": 1222330.0}, {"date": "2025-01-03", "close": 2.27, "volume": 1804572.0}, {"date": "2025-01-06", "close": 2.22, "volume": 1481432.0}, {"date": "2025-01-07", "close": 2.19, "volume": 1544250.0}, {"date": "2025-01-08", "close": 1.82, "volume": 1775263.0}, {"date": "2025-01-10", "close": 2.06, "volume": 5714541.0}, {"date": "2025-01-13", "close": 1.8, "volume": 1200411.0}, {"date": "2025-01-14", "close": 1.9, "volume": 621199.0}, {"date": "2025-01-15", "close": 1.85, "volume": 1233608.0}, {"date": "2025-01-16", "close": 1.85, "volume": 448435.0}, {"date": "2025-01-17", "close": 2.13, "volume": 62963940.0}, {"date": "2025-01-21", "close": 1.96, "volume": 2421362.0}, {"date": "2025-01-22", "close": 1.94, "volume": 963091.0}, {"date": "2025-01-23", "close": 1.81, "volume": 1545244.0}, {"date": "2025-01-24", "close": 1.81, "volume": 527432.0}, {"date": "2025-01-27", "close": 1.66, "volume": 1214508.0}, {"date": "2025-01-28", "close": 1.69, "volume": 502082.0}, {"date": "2025-01-29", "close": 1.67, "volume": 513629.0}, {"date": "2025-01-30", "close": 1.7, "volume": 533303.0}, {"date": "2025-01-31", "close": 1.85, "volume": 1181632.0}, {"date": "2025-02-03", "close": 1.78, "volume": 592239.0}, {"date": "2025-02-04", "close": 1.79, "volume": 364050.0}, {"date": "2025-02-05", "close": 1.69, "volume": 2153065.0}, {"date": "2025-02-06", "close": 1.72, "volume": 412301.0}, {"date": "2025-02-07", "close": 1.65, "volume": 461077.0}, {"date": "2025-02-10", "close": 1.6, "volume": 428838.0}, {"date": "2025-02-11", "close": 1.5, "volume": 1230942.0}, {"date": "2025-02-12", "close": 1.32, "volume": 1712986.0}, {"date": "2025-02-13", "close": 1.38, "volume": 869993.0}, {"date": "2025-02-14", "close": 1.35, "volume": 369481.0}, {"date": "2025-02-18", "close": 1.2, "volume": 1320861.0}, {"date": "2025-02-19", "close": 1.2, "volume": 524872.0}, {"date": "2025-02-20", "close": 1.15, "volume": 671637.0}, {"date": "2025-02-21", "close": 1.17, "volume": 493934.0}, {"date": "2025-02-24", "close": 1.07, "volume": 685422.0}, {"date": "2025-02-25", "close": 0.998, "volume": 551282.0}, {"date": "2025-02-26", "close": 0.972, "volume": 357790.0}, {"date": "2025-02-27", "close": 0.86, "volume": 461471.0}, {"date": "2025-02-28", "close": 0.8301, "volume": 361592.0}, {"date": "2025-03-03", "close": 0.7354, "volume": 688659.0}, {"date": "2025-03-04", "close": 0.7456, "volume": 404505.0}, {"date": "2025-03-05", "close": 0.7301, "volume": 351186.0}, {"date": "2025-03-06", "close": 0.702, "volume": 287658.0}, {"date": "2025-03-07", "close": 0.6857, "volume": 585699.0}, {"date": "2025-03-10", "close": 0.79, "volume": 1032904.0}, {"date": "2025-03-11", "close": 0.7798, "volume": 340216.0}, {"date": "2025-03-12", "close": 0.7612, "volume": 227499.0}, {"date": "2025-03-13", "close": 0.76, "volume": 172776.0}, {"date": "2025-03-14", "close": 0.7382, "volume": 193868.0}, {"date": "2025-03-17", "close": 0.815, "volume": 494706.0}, {"date": "2025-03-18", "close": 0.839, "volume": 239834.0}, {"date": "2025-03-19", "close": 0.9469, "volume": 747679.0}, {"date": "2025-03-20", "close": 0.901, "volume": 318028.0}, {"date": "2025-03-21", "close": 0.82, "volume": 743390.0}, {"date": "2025-03-24", "close": 0.821, "volume": 302560.0}, {"date": "2025-03-25", "close": 0.84, "volume": 192528.0}, {"date": "2025-03-26", "close": 0.8494, "volume": 225357.0}, {"date": "2025-03-27", "close": 0.7899, "volume": 293633.0}, {"date": "2025-03-28", "close": 0.779, "volume": 175228.0}, {"date": "2025-03-31", "close": 0.739, "volume": 313464.0}, {"date": "2025-04-01", "close": 0.7349, "volume": 78833.0}, {"date": "2025-04-02", "close": 0.7251, "volume": 87274.0}, {"date": "2025-04-03", "close": 0.6599, "volume": 209067.0}, {"date": "2025-04-04", "close": 0.5914, "volume": 436566.0}, {"date": "2025-04-07", "close": 0.5761, "volume": 250717.0}, {"date": "2025-04-08", "close": 0.5549, "volume": 189084.0}, {"date": "2025-04-09", "close": 0.6093, "volume": 251732.0}, {"date": "2025-04-10", "close": 0.57, "volume": 136216.0}, {"date": "2025-04-11", "close": 0.617, "volume": 91901.0}, {"date": "2025-04-14", "close": 0.6319, "volume": 119249.0}, {"date": "2025-04-15", "close": 0.6336, "volume": 179971.0}, {"date": "2025-04-16", "close": 0.581, "volume": 148327.0}, {"date": "2025-04-17", "close": 0.62, "volume": 250110.0}, {"date": "2025-04-21", "close": 0.6369, "volume": 474376.0}, {"date": "2025-04-22", "close": 0.61, "volume": 189628.0}, {"date": "2025-04-23", "close": 0.5974, "volume": 253930.0}, {"date": "2025-04-24", "close": 0.6143, "volume": 201438.0}, {"date": "2025-04-25", "close": 0.7066, "volume": 1660649.0}, {"date": "2025-04-28", "close": 0.7784, "volume": 5914171.0}, {"date": "2025-04-29", "close": 0.75, "volume": 894047.0}, {"date": "2025-04-30", "close": 0.88, "volume": 2412807.0}, {"date": "2025-05-01", "close": 0.8654, "volume": 2004727.0}, {"date": "2025-05-02", "close": 0.8886, "volume": 781703.0}, {"date": "2025-05-05", "close": 0.9121, "volume": 480334.0}, {"date": "2025-05-06", "close": 0.789, "volume": 3712216.0}, {"date": "2025-05-07", "close": 0.8302, "volume": 810828.0}, {"date": "2025-05-08", "close": 0.9118, "volume": 596721.0}, {"date": "2025-05-09", "close": 0.88, "volume": 485494.0}, {"date": "2025-05-12", "close": 0.8279, "volume": 1202184.0}, {"date": "2025-05-13", "close": 0.851, "volume": 619490.0}, {"date": "2025-05-14", "close": 0.8718, "volume": 493470.0}, {"date": "2025-05-15", "close": 0.8857, "volume": 509888.0}, {"date": "2025-05-16", "close": 0.95, "volume": 589392.0}, {"date": "2025-05-19", "close": 0.9498, "volume": 402430.0}, {"date": "2025-05-20", "close": 0.9177, "volume": 323958.0}, {"date": "2025-05-21", "close": 0.8999, "volume": 343808.0}, {"date": "2025-05-22", "close": 0.8868, "volume": 393585.0}, {"date": "2025-05-23", "close": 0.8803, "volume": 175970.0}, {"date": "2025-05-27", "close": 0.8817, "volume": 265714.0}, {"date": "2025-05-28", "close": 0.8886, "volume": 349344.0}, {"date": "2025-05-29", "close": 0.9199, "volume": 502909.0}, {"date": "2025-05-30", "close": 0.8611, "volume": 486425.0}, {"date": "2025-06-02", "close": 0.9112, "volume": 379911.0}, {"date": "2025-06-03", "close": 0.9806, "volume": 708439.0}, {"date": "2025-06-04", "close": 0.9677, "volume": 729100.0}, {"date": "2025-06-05", "close": 0.95, "volume": 447773.0}, {"date": "2025-06-06", "close": 1.1, "volume": 1524726.0}, {"date": "2025-06-09", "close": 1.14, "volume": 2320351.0}, {"date": "2025-06-10", "close": 1.18, "volume": 847411.0}, {"date": "2025-06-11", "close": 1.14, "volume": 694850.0}, {"date": "2025-06-12", "close": 1.17, "volume": 1325734.0}, {"date": "2025-06-13", "close": 1.4, "volume": 10145470.0}, {"date": "2025-06-16", "close": 1.23, "volume": 3455491.0}, {"date": "2025-06-17", "close": 1.1, "volume": 2350829.0}, {"date": "2025-06-18", "close": 1.15, "volume": 937189.0}, {"date": "2025-06-20", "close": 1.29, "volume": 1552954.0}, {"date": "2025-06-23", "close": 1.18, "volume": 1339097.0}, {"date": "2025-06-24", "close": 1.12, "volume": 1130397.0}, {"date": "2025-06-25", "close": 1.15, "volume": 632952.0}, {"date": "2025-06-26", "close": 1.19, "volume": 843423.0}, {"date": "2025-06-27", "close": 1.12, "volume": 537969.0}, {"date": "2025-06-30", "close": 1.25, "volume": 1233772.0}, {"date": "2025-07-01", "close": 1.24, "volume": 700602.0}, {"date": "2025-07-02", "close": 1.32, "volume": 989791.0}, {"date": "2025-07-03", "close": 1.33, "volume": 986028.0}, {"date": "2025-07-07", "close": 1.41, "volume": 6111387.0}, {"date": "2025-07-08", "close": 1.48, "volume": 1439414.0}, {"date": "2025-07-09", "close": 1.46, "volume": 1045574.0}, {"date": "2025-07-10", "close": 1.7, "volume": 2845544.0}, {"date": "2025-07-11", "close": 1.61, "volume": 2403636.0}, {"date": "2025-07-14", "close": 1.58, "volume": 2152655.0}, {"date": "2025-07-15", "close": 1.68, "volume": 2356800.0}, {"date": "2025-07-16", "close": 1.85, "volume": 3098982.0}, {"date": "2025-07-17", "close": 1.89, "volume": 2652122.0}, {"date": "2025-07-18", "close": 1.93, "volume": 1896421.0}, {"date": "2025-07-21", "close": 1.99, "volume": 2985800.0}, {"date": "2025-07-22", "close": 1.9, "volume": 1437034.0}, {"date": "2025-07-23", "close": 2.02, "volume": 904425.0}, {"date": "2025-07-24", "close": 1.97, "volume": 863437.0}, {"date": "2025-07-25", "close": 1.95, "volume": 503077.0}, {"date": "2025-07-28", "close": 1.8, "volume": 1411485.0}, {"date": "2025-07-29", "close": 1.76, "volume": 1370613.0}, {"date": "2025-07-30", "close": 1.87, "volume": 948506.0}, {"date": "2025-07-31", "close": 1.83, "volume": 567074.0}, {"date": "2025-08-01", "close": 1.58, "volume": 2139526.0}, {"date": "2025-08-04", "close": 1.6, "volume": 1866878.0}, {"date": "2025-08-05", "close": 1.58, "volume": 1585127.0}, {"date": "2025-08-06", "close": 1.53, "volume": 812415.0}, {"date": "2025-08-07", "close": 1.54, "volume": 544463.0}, {"date": "2025-08-08", "close": 1.49, "volume": 718697.0}, {"date": "2025-08-11", "close": 1.51, "volume": 513270.0}, {"date": "2025-08-12", "close": 1.53, "volume": 393050.0}, {"date": "2025-08-13", "close": 1.59, "volume": 511400.0}, {"date": "2025-08-14", "close": 1.59, "volume": 612543.0}, {"date": "2025-08-15", "close": 1.53, "volume": 531621.0}, {"date": "2025-08-18", "close": 1.46, "volume": 1035814.0}, {"date": "2025-08-19", "close": 1.26, "volume": 1839090.0}, {"date": "2025-08-20", "close": 1.34, "volume": 778755.0}, {"date": "2025-08-21", "close": 1.4, "volume": 422664.0}, {"date": "2025-08-22", "close": 1.43, "volume": 581902.0}, {"date": "2025-08-25", "close": 1.46, "volume": 580695.0}, {"date": "2025-08-26", "close": 1.45, "volume": 357217.0}, {"date": "2025-08-27", "close": 1.35, "volume": 549227.0}, {"date": "2025-08-28", "close": 1.4, "volume": 286860.0}, {"date": "2025-08-29", "close": 1.41, "volume": 227638.0}, {"date": "2025-09-02", "close": 1.36, "volume": 461913.0}, {"date": "2025-09-03", "close": 1.29, "volume": 513930.0}, {"date": "2025-09-04", "close": 1.35, "volume": 704167.0}, {"date": "2025-09-05", "close": 1.32, "volume": 444012.0}, {"date": "2025-09-08", "close": 1.34, "volume": 225566.0}, {"date": "2025-09-09", "close": 1.31, "volume": 481791.0}, {"date": "2025-09-10", "close": 1.27, "volume": 653638.0}, {"date": "2025-09-11", "close": 1.37, "volume": 2156056.0}, {"date": "2025-09-12", "close": 1.48, "volume": 763494.0}, {"date": "2025-09-15", "close": 1.46, "volume": 4904122.0}, {"date": "2025-09-16", "close": 1.42, "volume": 664976.0}, {"date": "2025-09-17", "close": 1.5, "volume": 597137.0}, {"date": "2025-09-18", "close": 1.62, "volume": 1446450.0}, {"date": "2025-09-19", "close": 1.72, "volume": 1520987.0}, {"date": "2025-09-22", "close": 1.82, "volume": 1328303.0}, {"date": "2025-09-23", "close": 1.75, "volume": 1606073.0}, {"date": "2025-09-24", "close": 1.63, "volume": 742379.0}, {"date": "2025-09-25", "close": 1.59, "volume": 797282.0}, {"date": "2025-09-26", "close": 1.59, "volume": 340643.0}, {"date": "2025-09-29", "close": 1.49, "volume": 972063.0}, {"date": "2025-09-30", "close": 1.58, "volume": 476608.0}, {"date": "2025-10-01", "close": 1.66, "volume": 599539.0}, {"date": "2025-10-02", "close": 1.7, "volume": 896934.0}, {"date": "2025-10-03", "close": 1.73, "volume": 942998.0}, {"date": "2025-10-06", "close": 1.88, "volume": 1741548.0}, {"date": "2025-10-07", "close": 1.73, "volume": 1649155.0}, {"date": "2025-10-08", "close": 1.76, "volume": 735904.0}, {"date": "2025-10-09", "close": 1.67, "volume": 933838.0}, {"date": "2025-10-10", "close": 1.65, "volume": 1554435.0}, {"date": "2025-10-13", "close": 1.79, "volume": 753025.0}, {"date": "2025-10-14", "close": 1.71, "volume": 1060594.0}, {"date": "2025-10-15", "close": 1.63, "volume": 1148989.0}, {"date": "2025-10-16", "close": 1.57, "volume": 749051.0}, {"date": "2025-10-17", "close": 1.53, "volume": 765482.0}, {"date": "2025-10-20", "close": 1.55, "volume": 472748.0}, {"date": "2025-10-21", "close": 1.48, "volume": 626437.0}, {"date": "2025-10-22", "close": 1.41, "volume": 3838156.0}, {"date": "2025-10-23", "close": 1.54, "volume": 794204.0}, {"date": "2025-10-24", "close": 1.59, "volume": 5312111.0}, {"date": "2025-10-27", "close": 1.47, "volume": 1209445.0}, {"date": "2025-10-28", "close": 1.42, "volume": 454787.0}, {"date": "2025-10-29", "close": 1.45, "volume": 406412.0}, {"date": "2025-10-30", "close": 1.38, "volume": 524101.0}, {"date": "2025-10-31", "close": 1.39, "volume": 291774.0}, {"date": "2025-11-03", "close": 1.43, "volume": 784122.0}, {"date": "2025-11-04", "close": 1.31, "volume": 716410.0}, {"date": "2025-11-05", "close": 1.29, "volume": 352032.0}, {"date": "2025-11-06", "close": 1.23, "volume": 559841.0}, {"date": "2025-11-07", "close": 1.25, "volume": 610602.0}, {"date": "2025-11-10", "close": 1.39, "volume": 523278.0}, {"date": "2025-11-11", "close": 1.3, "volume": 579379.0}, {"date": "2025-11-12", "close": 1.31, "volume": 315337.0}, {"date": "2025-11-13", "close": 1.25, "volume": 326908.0}, {"date": "2025-11-14", "close": 1.24, "volume": 343003.0}, {"date": "2025-11-17", "close": 1.32, "volume": 870678.0}, {"date": "2025-11-18", "close": 1.43, "volume": 1003235.0}, {"date": "2025-11-19", "close": 1.47, "volume": 661401.0}, {"date": "2025-11-20", "close": 1.34, "volume": 549298.0}, {"date": "2025-11-21", "close": 1.38, "volume": 347477.0}, {"date": "2025-11-24", "close": 1.36, "volume": 350273.0}, {"date": "2025-11-25", "close": 1.33, "volume": 340147.0}, {"date": "2025-11-26", "close": 1.42, "volume": 490086.0}, {"date": "2025-11-28", "close": 1.45, "volume": 192394.0}, {"date": "2025-12-01", "close": 1.35, "volume": 328189.0}, {"date": "2025-12-02", "close": 1.29, "volume": 457910.0}, {"date": "2025-12-03", "close": 1.34, "volume": 189219.0}, {"date": "2025-12-04", "close": 1.42, "volume": 561543.0}, {"date": "2025-12-05", "close": 1.37, "volume": 1187937.0}, {"date": "2025-12-08", "close": 1.33, "volume": 325614.0}, {"date": "2025-12-09", "close": 1.35, "volume": 206921.0}, {"date": "2025-12-10", "close": 1.34, "volume": 216179.0}, {"date": "2025-12-11", "close": 1.31, "volume": 278319.0}, {"date": "2025-12-12", "close": 1.26, "volume": 286643.0}, {"date": "2025-12-15", "close": 1.29, "volume": 492382.0}, {"date": "2025-12-16", "close": 1.24, "volume": 307606.0}, {"date": "2025-12-17", "close": 1.14, "volume": 604598.0}, {"date": "2025-12-18", "close": 1.16, "volume": 327648.0}, {"date": "2025-12-19", "close": 1.15, "volume": 633695.0}, {"date": "2025-12-22", "close": 1.18, "volume": 814042.0}, {"date": "2025-12-23", "close": 1.08, "volume": 990318.0}, {"date": "2025-12-24", "close": 1.04, "volume": 500087.0}, {"date": "2025-12-26", "close": 0.8952, "volume": 1567450.0}, {"date": "2025-12-29", "close": 0.787, "volume": 1428390.0}, {"date": "2025-12-30", "close": 0.8689, "volume": 882124.0}, {"date": "2025-12-31", "close": 0.815, "volume": 806133.0}, {"date": "2026-01-02", "close": 1.18, "volume": 21280900.0}, {"date": "2026-01-05", "close": 1.25, "volume": 7014459.0}, {"date": "2026-01-06", "close": 1.13, "volume": 2042206.0}, {"date": "2026-01-07", "close": 1.2, "volume": 1034885.0}, {"date": "2026-01-08", "close": 1.47, "volume": 4650183.0}, {"date": "2026-01-09", "close": 1.38, "volume": 1745989.0}, {"date": "2026-01-12", "close": 1.31, "volume": 2495385.0}, {"date": "2026-01-13", "close": 1.38, "volume": 1326639.0}, {"date": "2026-01-14", "close": 1.5, "volume": 1532929.0}, {"date": "2026-01-15", "close": 1.35, "volume": 1497198.0}, {"date": "2026-01-16", "close": 1.37, "volume": 616552.0}, {"date": "2026-01-20", "close": 1.24, "volume": 814087.0}, {"date": "2026-01-21", "close": 1.19, "volume": 823216.0}, {"date": "2026-01-22", "close": 1.33, "volume": 1157531.0}, {"date": "2026-01-23", "close": 1.24, "volume": 538472.0}, {"date": "2026-01-26", "close": 1.2, "volume": 533470.0}, {"date": "2026-01-27", "close": 1.26, "volume": 1245705.0}, {"date": "2026-01-28", "close": 1.23, "volume": 693570.0}, {"date": "2026-01-29", "close": 1.21, "volume": 443182.0}, {"date": "2026-01-30", "close": 1.13, "volume": 1556605.0}, {"date": "2026-02-02", "close": 1.13, "volume": 387905.0}, {"date": "2026-02-03", "close": 1.16, "volume": 428645.0}, {"date": "2026-02-04", "close": 1.06, "volume": 737145.0}, {"date": "2026-02-05", "close": 0.9195, "volume": 687748.0}, {"date": "2026-02-06", "close": 1.04, "volume": 458972.0}, {"date": "2026-02-09", "close": 1.08, "volume": 276190.0}, {"date": "2026-02-10", "close": 1.04, "volume": 312581.0}, {"date": "2026-02-11", "close": 1.01, "volume": 289479.0}, {"date": "2026-02-12", "close": 1.04, "volume": 144509.0}, {"date": "2026-02-13", "close": 1.05, "volume": 151971.0}, {"date": "2026-02-17", "close": 1.02, "volume": 567117.0}, {"date": "2026-02-18", "close": 1.09, "volume": 3294221.0}, {"date": "2026-02-19", "close": 1.15, "volume": 597443.0}, {"date": "2026-02-20", "close": 1.17, "volume": 970547.0}, {"date": "2026-02-23", "close": 1.17, "volume": 423438.0}, {"date": "2026-02-24", "close": 1.2, "volume": 392847.0}, {"date": "2026-02-25", "close": 1.23, "volume": 433602.0}, {"date": "2026-02-26", "close": 1.19, "volume": 392723.0}, {"date": "2026-02-27", "close": 1.21, "volume": 553131.0}, {"date": "2026-03-02", "close": 1.31, "volume": 2420278.0}, {"date": "2026-03-03", "close": 1.34, "volume": 1424244.0}, {"date": "2026-03-04", "close": 1.26, "volume": 760384.0}, {"date": "2026-03-05", "close": 1.28, "volume": 868605.0}, {"date": "2026-03-06", "close": 1.28, "volume": 782577.0}, {"date": "2026-03-09", "close": 1.14, "volume": 907307.0}, {"date": "2026-03-10", "close": 1.19, "volume": 404196.0}, {"date": "2026-03-11", "close": 1.18, "volume": 308174.0}, {"date": "2026-03-12", "close": 1.16, "volume": 271504.0}, {"date": "2026-03-13", "close": 1.19, "volume": 15467520.0}, {"date": "2026-03-16", "close": 1.18, "volume": 888851.0}, {"date": "2026-03-17", "close": 1.17, "volume": 505701.0}, {"date": "2026-03-18", "close": 1.13, "volume": 680584.0}, {"date": "2026-03-19", "close": 1.14, "volume": 492823.0}, {"date": "2026-03-20", "close": 1.07, "volume": 905084.0}, {"date": "2026-03-23", "close": 0.87, "volume": 2461707.0}, {"date": "2026-03-24", "close": 0.81, "volume": 1181963.0}, {"date": "2026-03-25", "close": 0.878, "volume": 1127229.0}, {"date": "2026-03-26", "close": 0.8244, "volume": 1063601.0}, {"date": "2026-03-27", "close": 0.781, "volume": 1056010.0}, {"date": "2026-03-30", "close": 0.692, "volume": 1136533.0}, {"date": "2026-03-31", "close": 0.771, "volume": 1078540.0}, {"date": "2026-04-01", "close": 0.7549, "volume": 731618.0}, {"date": "2026-04-02", "close": 0.8132, "volume": 402053.0}, {"date": "2026-04-06", "close": 0.8078, "volume": 812310.0}, {"date": "2026-04-07", "close": 0.7506, "volume": 560634.0}, {"date": "2026-04-08", "close": 0.7802, "volume": 467435.0}, {"date": "2026-04-09", "close": 0.7204, "volume": 377864.0}, {"date": "2026-04-10", "close": 0.7244, "volume": 208805.0}, {"date": "2026-04-13", "close": 0.739, "volume": 1154705.0}, {"date": "2026-04-14", "close": 0.695, "volume": 1257787.0}, {"date": "2026-04-15", "close": 0.7255, "volume": 353071.0}, {"date": "2026-04-16", "close": 0.7, "volume": 494960.0}, {"date": "2026-04-17", "close": 0.6848, "volume": 404754.0}, {"date": "2026-04-20", "close": 0.6905, "volume": 529786.0}, {"date": "2026-04-21", "close": 0.6776, "volume": 410951.0}, {"date": "2026-04-22", "close": 0.7352, "volume": 2042072.0}, {"date": "2026-04-23", "close": 0.7542, "volume": 764684.0}, {"date": "2026-04-24", "close": 0.7185, "volume": 435296.0}, {"date": "2026-04-27", "close": 0.73, "volume": 323682.0}, {"date": "2026-04-28", "close": 0.68, "volume": 435980.0}, {"date": "2026-04-29", "close": 0.6635, "volume": 430241.0}, {"date": "2026-04-30", "close": 0.737, "volume": 1216351.0}, {"date": "2026-05-01", "close": 0.7295, "volume": 302335.0}, {"date": "2026-05-04", "close": 0.7383, "volume": 381020.0}, {"date": "2026-05-05", "close": 0.6988, "volume": 541574.0}, {"date": "2026-05-06", "close": 0.6902, "volume": 634919.0}, {"date": "2026-05-07", "close": 0.652, "volume": 396959.0}, {"date": "2026-05-08", "close": 0.6361, "volume": 429244.0}, {"date": "2026-05-11", "close": 0.565, "volume": 1415210.0}, {"date": "2026-05-12", "close": 0.5489, "volume": 654998.0}, {"date": "2026-05-13", "close": 0.5536, "volume": 505159.0}, {"date": "2026-05-14", "close": 0.55, "volume": 483525.0}, {"date": "2026-05-15", "close": 0.5311, "volume": 379345.0}, {"date": "2026-05-18", "close": 0.4972, "volume": 694611.0}, {"date": "2026-05-19", "close": 0.469, "volume": 567561.0}, {"date": "2026-05-20", "close": 0.481, "volume": 215890.0}, {"date": "2026-05-21", "close": 0.5079, "volume": 396878.0}, {"date": "2026-05-22", "close": 0.6, "volume": 1052868.0}, {"date": "2026-05-26", "close": 0.5768, "volume": 701497.0}, {"date": "2026-05-27", "close": 0.547, "volume": 410913.0}, {"date": "2026-05-28", "close": 0.6511, "volume": 34818730.0}, {"date": "2026-05-29", "close": 0.9277, "volume": 71104010.0}, {"date": "2026-06-01", "close": 0.869, "volume": 11713690.0}, {"date": "2026-06-02", "close": 0.802, "volume": 4311234.0}, {"date": "2026-06-03", "close": 0.7288, "volume": 2041863.0}, {"date": "2026-06-04", "close": 0.729, "volume": 1026498.0}, {"date": "2026-06-05", "close": 0.669, "volume": 1232407.0}, {"date": "2026-06-08", "close": 0.6364, "volume": 658677.0}, {"date": "2026-06-09", "close": 0.5966, "volume": 1100871.0}, {"date": "2026-06-10", "close": 0.576, "volume": 7344418.0}, {"date": "2026-06-11", "close": 0.6139, "volume": 1407711.0}, {"date": "2026-06-12", "close": 0.5951, "volume": 1014330.0}, {"date": "2026-06-15", "close": 0.58, "volume": 593316.0}, {"date": "2026-06-16", "close": 0.5513, "volume": 566363.0}, {"date": "2026-06-17", "close": 0.609, "volume": 1074546.0}, {"date": "2026-06-18", "close": 0.5801, "volume": 408856.0}, {"date": "2026-06-22", "close": 0.5551, "volume": 566887.0}, {"date": "2026-06-23", "close": 0.543, "volume": 339881.0}, {"date": "2026-06-24", "close": 0.512, "volume": 410111.0}, {"date": "2026-06-25", "close": 0.507, "volume": 502887.0}, {"date": "2026-06-26", "close": 0.475, "volume": 843953.0}, {"date": "2026-06-29", "close": 0.48, "volume": 316504.0}, {"date": "2026-06-30", "close": 0.4864, "volume": 262673.0}, {"date": "2026-07-01", "close": 0.504, "volume": 420187.0}, {"date": "2026-07-02", "close": 0.47, "volume": 290049.0}, {"date": "2026-07-06", "close": 0.5333, "volume": 2477596.0}, {"date": "2026-07-07", "close": 0.5146, "volume": 421269.0}, {"date": "2026-07-08", "close": 0.5059, "volume": 246678.0}, {"date": "2026-07-09", "close": 0.5149, "volume": 257238.0}, {"date": "2026-07-10", "close": 0.5282, "volume": 212785.0}, {"date": "2026-07-13", "close": 0.4936, "volume": 220527.0}, {"date": "2026-07-14", "close": 0.5, "volume": 309627.0}, {"date": "2026-07-15", "close": 0.5121, "volume": 205070.0}, {"date": "2026-07-16", "close": 0.5012, "volume": 139918.0}, {"date": "2026-07-17", "close": 0.5188, "volume": 213377.0}, {"date": "2026-07-20", "close": 0.5224, "volume": 214905.0}, {"date": "2026-07-21", "close": 0.5241, "volume": 422778.0}, {"date": "2026-07-22", "close": 0.514, "volume": 153025.0}, {"date": "2026-07-23", "close": 0.5068, "volume": 195194.0}, {"date": "2026-07-24", "close": 0.491, "volume": 440755.0}], "refreshing": true}