{"ticker": "RYDE", "overview": {"name": "Ryde Group Ltd. Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "RYDE", "has_prices": true, "as_of": "2026-07-24", "last": 0.61, "prev_close": 0.6749, "change": -0.06490000000000007, "change_pct": -0.09616239442880437, "session_volume": 188951.0, "vwap_5": 0.643283446554928, "vwap_20": 0.643326712588836, "vwap_60": 0.9419679416241826, "vwap_250": 0.5644354495575654, "high_52w": 1.49, "low_52w": 0.2219, "avg_volume_20": 67026.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-071734", "src": "13DG", "ticker": "RYDE", "cik": "1971115", "company": "Ryde Group Ltd", "company_raw": "Ryde Group Ltd", "who": "GreenTech Investment Alliance Ltd.", "who_key": "GreenTech Investment Alliance Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GreenTech Investment Alliance Ltd. takes a 6.62% passive stake in RYDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2140181/0001213900-26-071734-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-04-17", "mins": 287509}, {"id": "13DG-0001213900-26-075230", "src": "13DG", "ticker": "RYDE", "cik": "1971115", "company": "Ryde Group Ltd", "company_raw": "Ryde Group Ltd", "who": "Hoyang Development Ltd", "who_key": "HOYANG DEVELOPMENT Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HOYANG DEVELOPMENT Ltd takes a 9.76% passive stake in RYDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2139302/0001213900-26-075230-index.htm", "trade_date": "2026-07-06", "timestamp": "2025-12-03", "mins": 481909}, {"id": "13DG-0001213900-26-075231", "src": "13DG", "ticker": "RYDE", "cik": "1971115", "company": "Ryde Group Ltd", "company_raw": "Ryde Group Ltd", "who": "Hash Digital Investment Limited", "who_key": "Hash Digital Investment Limited", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Hash Digital Investment Limited takes a 6.66% passive stake in RYDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2138526/0001213900-26-075231-index.htm", "trade_date": "2026-07-06", "timestamp": "2025-12-03", "mins": 481909}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-075230", "src": "13DG", "ticker": "RYDE", "cik": "1971115", "company": "Ryde Group Ltd", "company_raw": "Ryde Group Ltd", "who": "Hoyang Development Ltd", "who_key": "HOYANG DEVELOPMENT Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HOYANG DEVELOPMENT Ltd takes a 9.76% passive stake in RYDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2139302/0001213900-26-075230-index.htm", "trade_date": "2026-07-06", "timestamp": "2025-12-03", "mins": 481909}, {"id": "13DG-0001213900-26-075231", "src": "13DG", "ticker": "RYDE", "cik": "1971115", "company": "Ryde Group Ltd", "company_raw": "Ryde Group Ltd", "who": "Hash Digital Investment Limited", "who_key": "Hash Digital Investment Limited", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Hash Digital Investment Limited takes a 6.66% passive stake in RYDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2138526/0001213900-26-075231-index.htm", "trade_date": "2026-07-06", "timestamp": "2025-12-03", "mins": 481909}, {"id": "13DG-0001213900-26-071734", "src": "13DG", "ticker": "RYDE", "cik": "1971115", "company": "Ryde Group Ltd", "company_raw": "Ryde Group Ltd", "who": "GreenTech Investment Alliance Ltd.", "who_key": "GreenTech Investment Alliance Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GreenTech Investment Alliance Ltd. takes a 6.62% passive stake in RYDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2140181/0001213900-26-071734-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-04-17", "mins": 287509}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ryde Group Ltd. Class A Ordinary Shares", "new_value": "Ryde Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001971115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001971115", "applied": 1, "detected_at": "2026-10-27T10:11:23.149171"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RYDE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-03-06", "close": 4.0, "volume": 2689435.0}, {"date": "2024-03-07", "close": 4.5, "volume": 386133.0}, {"date": "2024-03-08", "close": 5.2716, "volume": 229155.0}, {"date": "2024-03-11", "close": 6.51, "volume": 468301.0}, {"date": "2024-03-12", "close": 6.45, "volume": 515883.0}, {"date": "2024-03-13", "close": 5.3395, "volume": 652848.0}, {"date": "2024-03-14", "close": 5.89, "volume": 86209.0}, {"date": "2024-03-15", "close": 5.48, "volume": 407105.0}, {"date": "2024-03-18", "close": 5.21, "volume": 185611.0}, {"date": "2024-03-19", "close": 5.34, "volume": 67933.0}, {"date": "2024-03-20", "close": 4.92, "volume": 162382.0}, {"date": "2024-03-21", "close": 4.1564, "volume": 267103.0}, {"date": "2024-03-22", "close": 4.16, "volume": 75259.0}, {"date": "2024-03-25", "close": 4.5406, "volume": 46731.0}, {"date": "2024-03-26", "close": 4.61, "volume": 26874.0}, {"date": "2024-03-27", "close": 4.53, "volume": 115378.0}, {"date": "2024-03-28", "close": 3.7, "volume": 116524.0}, {"date": "2024-04-01", "close": 3.66, "volume": 87451.0}, {"date": "2024-04-02", "close": 3.3295, "volume": 75093.0}, {"date": "2024-04-03", "close": 2.81, "volume": 60004.0}, {"date": "2024-04-04", "close": 3.17, "volume": 24267.0}, {"date": "2024-04-05", "close": 2.97, "volume": 101149.0}, {"date": "2024-04-08", "close": 2.46, "volume": 182972.0}, {"date": "2024-04-09", "close": 2.74, "volume": 67043.0}, {"date": "2024-04-10", "close": 2.15, "volume": 176889.0}, {"date": "2024-04-11", "close": 2.25, "volume": 35542.0}, {"date": "2024-04-12", "close": 2.534, "volume": 34524.0}, {"date": "2024-04-15", "close": 2.03, "volume": 241502.0}, {"date": "2024-04-16", "close": 2.73, "volume": 223648.0}, {"date": "2024-04-17", "close": 3.75, "volume": 1196810.0}, {"date": "2024-04-18", "close": 3.9, "volume": 418535.0}, {"date": "2024-04-19", "close": 3.6, "volume": 249548.0}, {"date": "2024-04-22", "close": 3.46, "volume": 329558.0}, {"date": "2024-04-23", "close": 3.6, "volume": 408495.0}, {"date": "2024-04-24", "close": 3.68, "volume": 332593.0}, {"date": "2024-04-25", "close": 3.62, "volume": 276479.0}, {"date": "2024-04-26", "close": 3.32, "volume": 225815.0}, {"date": "2024-04-29", "close": 3.88, "volume": 481219.0}, {"date": "2024-04-30", "close": 3.94, "volume": 239618.0}, {"date": "2024-05-01", "close": 3.85, "volume": 213152.0}, {"date": "2024-05-02", "close": 3.87, "volume": 204221.0}, {"date": "2024-05-03", "close": 4.34, "volume": 216662.0}, {"date": "2024-05-06", "close": 5.46, "volume": 1131428.0}, {"date": "2024-05-07", "close": 6.06, "volume": 612843.0}, {"date": "2024-05-08", "close": 7.44, "volume": 430851.0}, {"date": "2024-05-09", "close": 8.92, "volume": 649989.0}, {"date": "2024-05-10", "close": 7.75, "volume": 333371.0}, {"date": "2024-05-13", "close": 7.73, "volume": 369107.0}, {"date": "2024-05-14", "close": 7.4, "volume": 536655.0}, {"date": "2024-05-15", "close": 7.6, "volume": 702863.0}, {"date": "2024-05-16", "close": 7.8, "volume": 1073885.0}, {"date": "2024-05-17", "close": 8.07, "volume": 861868.0}, {"date": "2024-05-20", "close": 8.0, "volume": 553545.0}, {"date": "2024-05-21", "close": 8.21, "volume": 689213.0}, {"date": "2024-05-22", "close": 8.33, "volume": 734055.0}, {"date": "2024-05-23", "close": 8.87, "volume": 789953.0}, {"date": "2024-05-24", "close": 10.73, "volume": 874340.0}, {"date": "2024-05-28", "close": 8.78, "volume": 586913.0}, {"date": "2024-05-29", "close": 8.88, "volume": 295995.0}, {"date": "2024-05-30", "close": 9.18, "volume": 791228.0}, {"date": "2024-05-31", "close": 8.99, "volume": 755087.0}, {"date": "2024-06-03", "close": 8.52, "volume": 431354.0}, {"date": "2024-06-04", "close": 8.29, "volume": 296102.0}, {"date": "2024-06-05", "close": 8.16, "volume": 240955.0}, {"date": "2024-06-06", "close": 7.89, "volume": 2082762.0}, {"date": "2024-06-07", "close": 6.89, "volume": 542912.0}, {"date": "2024-06-10", "close": 6.92, "volume": 100213.0}, {"date": "2024-06-11", "close": 6.96, "volume": 239485.0}, {"date": "2024-06-12", "close": 6.57, "volume": 53886.0}, {"date": "2024-06-13", "close": 6.95, "volume": 97658.0}, {"date": "2024-06-14", "close": 5.37, "volume": 625435.0}, {"date": "2024-06-17", "close": 4.77, "volume": 337607.0}, {"date": "2024-06-18", "close": 4.49, "volume": 245291.0}, {"date": "2024-06-20", "close": 4.84, "volume": 103994.0}, {"date": "2024-06-21", "close": 4.81, "volume": 95942.0}, {"date": "2024-06-24", "close": 5.18, "volume": 239198.0}, {"date": "2024-06-25", "close": 5.38, "volume": 344004.0}, {"date": "2024-06-26", "close": 5.18, "volume": 78941.0}, {"date": "2024-06-27", "close": 5.42, "volume": 169139.0}, {"date": "2024-06-28", "close": 6.1, "volume": 154022.0}, {"date": "2024-07-01", "close": 5.82, "volume": 243019.0}, {"date": "2024-07-02", "close": 6.1, "volume": 168300.0}, {"date": "2024-07-03", "close": 6.45, "volume": 137314.0}, {"date": "2024-07-05", "close": 8.2, "volume": 310062.0}, {"date": "2024-07-08", "close": 6.42, "volume": 365830.0}, {"date": "2024-07-09", "close": 6.83, "volume": 118773.0}, {"date": "2024-07-10", "close": 7.74, "volume": 121359.0}, {"date": "2024-07-11", "close": 7.4, "volume": 139599.0}, {"date": "2024-07-12", "close": 7.13, "volume": 89666.0}, {"date": "2024-07-15", "close": 7.4, "volume": 180317.0}, {"date": "2024-07-16", "close": 7.24, "volume": 26603.0}, {"date": "2024-07-17", "close": 7.09, "volume": 138135.0}, {"date": "2024-07-18", "close": 6.88, "volume": 98247.0}, {"date": "2024-07-19", "close": 7.0, "volume": 37649.0}, {"date": "2024-07-22", "close": 6.75, "volume": 107145.0}, {"date": "2024-07-23", "close": 6.68, "volume": 23432.0}, {"date": "2024-07-24", "close": 6.86, "volume": 785052.0}, {"date": "2024-07-25", "close": 6.63, "volume": 586423.0}, {"date": "2024-07-26", "close": 7.28, "volume": 130822.0}, {"date": "2024-07-29", "close": 6.87, "volume": 112880.0}, {"date": "2024-07-30", "close": 7.031, "volume": 60796.0}, {"date": "2024-07-31", "close": 7.09, "volume": 199059.0}, {"date": "2024-08-01", "close": 7.21, "volume": 73901.0}, {"date": "2024-08-02", "close": 6.9, "volume": 708836.0}, {"date": "2024-08-05", "close": 6.7, "volume": 582194.0}, {"date": "2024-08-06", "close": 6.87, "volume": 122192.0}, {"date": "2024-08-07", "close": 6.98, "volume": 118660.0}, {"date": "2024-08-08", "close": 6.95, "volume": 56841.0}, {"date": "2024-08-09", "close": 7.15, "volume": 445846.0}, {"date": "2024-08-12", "close": 7.3, "volume": 171845.0}, {"date": "2024-08-13", "close": 7.34, "volume": 303073.0}, {"date": "2024-08-14", "close": 7.75, "volume": 231879.0}, {"date": "2024-08-15", "close": 8.79, "volume": 171089.0}, {"date": "2024-08-16", "close": 8.82, "volume": 371894.0}, {"date": "2024-08-19", "close": 8.73, "volume": 49072.0}, {"date": "2024-08-20", "close": 9.85, "volume": 71805.0}, {"date": "2024-08-21", "close": 8.86, "volume": 285616.0}, {"date": "2024-08-22", "close": 8.65, "volume": 52647.0}, {"date": "2024-08-23", "close": 7.93, "volume": 167781.0}, {"date": "2024-08-26", "close": 8.39, "volume": 42120.0}, {"date": "2024-08-27", "close": 7.98, "volume": 145548.0}, {"date": "2024-08-28", "close": 7.43, "volume": 63180.0}, {"date": "2024-08-29", "close": 6.96, "volume": 27095.0}, {"date": "2024-08-30", "close": 7.22, "volume": 532445.0}, {"date": "2024-09-03", "close": 7.67, "volume": 1055257.0}, {"date": "2024-09-04", "close": 9.07, "volume": 2030918.0}, {"date": "2024-09-05", "close": 12.14, "volume": 1286454.0}, {"date": "2024-09-06", "close": 17.33, "volume": 666024.0}, {"date": "2024-09-09", "close": 20.28, "volume": 5640273.0}, {"date": "2024-09-10", "close": 20.4, "volume": 6651474.0}, {"date": "2024-09-11", "close": 13.11, "volume": 8577572.0}, {"date": "2024-09-12", "close": 2.08, "volume": 26573750.0}, {"date": "2024-09-13", "close": 1.92, "volume": 8858195.0}, {"date": "2024-09-16", "close": 1.58, "volume": 2734362.0}, {"date": "2024-09-17", "close": 1.49, "volume": 2756597.0}, {"date": "2024-09-18", "close": 1.13, "volume": 4272058.0}, {"date": "2024-09-19", "close": 1.38, "volume": 8534212.0}, {"date": "2024-09-20", "close": 1.42, "volume": 6856969.0}, {"date": "2024-09-23", "close": 1.32, "volume": 1562129.0}, {"date": "2024-09-24", "close": 1.22, "volume": 1880319.0}, {"date": "2024-09-25", "close": 1.15, "volume": 1788116.0}, {"date": "2024-09-26", "close": 0.85, "volume": 13279900.0}, {"date": "2024-09-27", "close": 0.81, "volume": 2115420.0}, {"date": "2024-09-30", "close": 0.773, "volume": 1639544.0}, {"date": "2024-10-01", "close": 0.72, "volume": 1202638.0}, {"date": "2024-10-02", "close": 0.731, "volume": 901527.0}, {"date": "2024-10-03", "close": 0.74, "volume": 762785.0}, {"date": "2024-10-04", "close": 0.74, "volume": 615102.0}, {"date": "2024-10-07", "close": 0.7359, "volume": 461484.0}, {"date": "2024-10-08", "close": 0.714, "volume": 482727.0}, {"date": "2024-10-09", "close": 0.714, "volume": 542101.0}, {"date": "2024-10-10", "close": 0.67, "volume": 837884.0}, {"date": "2024-10-11", "close": 0.6528, "volume": 648924.0}, {"date": "2024-10-14", "close": 0.726, "volume": 1720141.0}, {"date": "2024-10-15", "close": 0.6964, "volume": 742860.0}, {"date": "2024-10-16", "close": 0.6821, "volume": 1020808.0}, {"date": "2024-10-17", "close": 0.69, "volume": 586824.0}, {"date": "2024-10-18", "close": 0.682, "volume": 499362.0}, {"date": "2024-10-21", "close": 0.67, "volume": 497337.0}, {"date": "2024-10-22", "close": 0.67, "volume": 484320.0}, {"date": "2024-10-23", "close": 0.6475, "volume": 540260.0}, {"date": "2024-10-24", "close": 0.626, "volume": 542399.0}, {"date": "2024-10-25", "close": 0.6292, "volume": 467356.0}, {"date": "2024-10-28", "close": 0.624, "volume": 365130.0}, {"date": "2024-10-29", "close": 0.5862, "volume": 716738.0}, {"date": "2024-10-30", "close": 0.589, "volume": 615376.0}, {"date": "2024-10-31", "close": 0.5731, "volume": 276267.0}, {"date": "2024-11-01", "close": 0.55, "volume": 295071.0}, {"date": "2024-11-04", "close": 0.48, "volume": 980366.0}, {"date": "2024-11-05", "close": 0.4813, "volume": 273134.0}, {"date": "2024-11-06", "close": 0.4508, "volume": 397608.0}, {"date": "2024-11-07", "close": 0.4963, "volume": 429392.0}, {"date": "2024-11-08", "close": 0.53, "volume": 409130.0}, {"date": "2024-11-11", "close": 0.48, "volume": 2644003.0}, {"date": "2024-11-12", "close": 0.49, "volume": 606257.0}, {"date": "2024-11-13", "close": 0.469, "volume": 430442.0}, {"date": "2024-11-14", "close": 0.477, "volume": 201822.0}, {"date": "2024-11-15", "close": 0.4733, "volume": 134995.0}, {"date": "2024-11-18", "close": 0.469, "volume": 179014.0}, {"date": "2024-11-19", "close": 0.434, "volume": 369441.0}, {"date": "2024-11-20", "close": 0.427, "volume": 162348.0}, {"date": "2024-11-21", "close": 0.4137, "volume": 205661.0}, {"date": "2024-11-22", "close": 0.4316, "volume": 188299.0}, {"date": "2024-11-25", "close": 0.4204, "volume": 186716.0}, {"date": "2024-11-26", "close": 0.433, "volume": 264463.0}, {"date": "2024-11-27", "close": 0.4129, "volume": 127232.0}, {"date": "2024-11-29", "close": 0.4127, "volume": 83669.0}, {"date": "2024-12-02", "close": 0.414, "volume": 189918.0}, {"date": "2024-12-03", "close": 0.4024, "volume": 156131.0}, {"date": "2024-12-04", "close": 0.399, "volume": 171196.0}, {"date": "2024-12-05", "close": 0.385, "volume": 189305.0}, {"date": "2024-12-06", "close": 0.3776, "volume": 122059.0}, {"date": "2024-12-09", "close": 0.3801, "volume": 230412.0}, {"date": "2024-12-10", "close": 0.397, "volume": 154725.0}, {"date": "2024-12-11", "close": 0.4015, "volume": 215992.0}, {"date": "2024-12-12", "close": 0.39, "volume": 61073.0}, {"date": "2024-12-13", "close": 0.38, "volume": 124175.0}, {"date": "2024-12-16", "close": 0.36, "volume": 170230.0}, {"date": "2024-12-17", "close": 0.342, "volume": 267205.0}, {"date": "2024-12-18", "close": 0.339, "volume": 146676.0}, {"date": "2024-12-19", "close": 0.3221, "volume": 123691.0}, {"date": "2024-12-20", "close": 0.316, "volume": 194750.0}, {"date": "2024-12-23", "close": 0.306, "volume": 226113.0}, {"date": "2024-12-24", "close": 0.31, "volume": 286549.0}, {"date": "2024-12-26", "close": 0.441, "volume": 22609700.0}, {"date": "2024-12-27", "close": 0.6298, "volume": 6017667.0}, {"date": "2024-12-30", "close": 0.5304, "volume": 2165437.0}, {"date": "2024-12-31", "close": 0.46, "volume": 1313357.0}, {"date": "2025-01-02", "close": 0.505, "volume": 781007.0}, {"date": "2025-01-03", "close": 0.515, "volume": 785817.0}, {"date": "2025-01-06", "close": 0.485, "volume": 711504.0}, {"date": "2025-01-07", "close": 0.4911, "volume": 375681.0}, {"date": "2025-01-08", "close": 0.49, "volume": 348775.0}, {"date": "2025-01-10", "close": 0.5048, "volume": 428524.0}, {"date": "2025-01-13", "close": 0.49, "volume": 173838.0}, {"date": "2025-01-14", "close": 0.48, "volume": 118371.0}, {"date": "2025-01-15", "close": 0.4773, "volume": 77323.0}, {"date": "2025-01-16", "close": 0.4895, "volume": 91725.0}, {"date": "2025-01-17", "close": 0.4983, "volume": 171980.0}, {"date": "2025-01-21", "close": 0.4888, "volume": 238692.0}, {"date": "2025-01-22", "close": 0.495, "volume": 227545.0}, {"date": "2025-01-23", "close": 0.5, "volume": 152704.0}, {"date": "2025-01-24", "close": 0.4998, "volume": 77841.0}, {"date": "2025-01-27", "close": 0.438, "volume": 276996.0}, {"date": "2025-01-28", "close": 0.425, "volume": 82763.0}, {"date": "2025-01-29", "close": 0.389, "volume": 286151.0}, {"date": "2025-01-30", "close": 0.38, "volume": 142394.0}, {"date": "2025-01-31", "close": 0.378, "volume": 59245.0}, {"date": "2025-02-03", "close": 0.379, "volume": 87423.0}, {"date": "2025-02-04", "close": 0.365, "volume": 129008.0}, {"date": "2025-02-05", "close": 0.3615, "volume": 38759.0}, {"date": "2025-02-06", "close": 0.3635, "volume": 68476.0}, {"date": "2025-02-07", "close": 0.349, "volume": 201956.0}, {"date": "2025-02-10", "close": 0.344, "volume": 194903.0}, {"date": "2025-02-11", "close": 0.339, "volume": 204710.0}, {"date": "2025-02-12", "close": 0.349, "volume": 156144.0}, {"date": "2025-02-13", "close": 0.3325, "volume": 268814.0}, {"date": "2025-02-14", "close": 0.3304, "volume": 200975.0}, {"date": "2025-02-18", "close": 0.406, "volume": 723535.0}, {"date": "2025-02-19", "close": 0.3999, "volume": 207489.0}, {"date": "2025-02-20", "close": 0.3895, "volume": 102665.0}, {"date": "2025-02-21", "close": 0.38, "volume": 111341.0}, {"date": "2025-02-24", "close": 0.3597, "volume": 115095.0}, {"date": "2025-02-25", "close": 0.3439, "volume": 131406.0}, {"date": "2025-02-26", "close": 0.3377, "volume": 75400.0}, {"date": "2025-02-27", "close": 0.3383, "volume": 138772.0}, {"date": "2025-02-28", "close": 0.3555, "volume": 1109381.0}, {"date": "2025-03-03", "close": 0.343, "volume": 607640.0}, {"date": "2025-03-04", "close": 0.339, "volume": 246617.0}, {"date": "2025-03-05", "close": 0.3448, "volume": 43190.0}, {"date": "2025-03-06", "close": 0.3498, "volume": 108701.0}, {"date": "2025-03-07", "close": 0.3386, "volume": 57229.0}, {"date": "2025-03-10", "close": 0.3163, "volume": 213698.0}, {"date": "2025-03-11", "close": 0.3199, "volume": 136780.0}, {"date": "2025-03-12", "close": 0.3195, "volume": 54156.0}, {"date": "2025-03-13", "close": 0.319, "volume": 45975.0}, {"date": "2025-03-14", "close": 0.318, "volume": 29635.0}, {"date": "2025-03-17", "close": 0.3157, "volume": 93079.0}, {"date": "2025-03-18", "close": 0.3158, "volume": 38518.0}, {"date": "2025-03-19", "close": 0.32, "volume": 64125.0}, {"date": "2025-03-20", "close": 0.3201, "volume": 76488.0}, {"date": "2025-03-21", "close": 0.3187, "volume": 39652.0}, {"date": "2025-03-24", "close": 0.3046, "volume": 249186.0}, {"date": "2025-03-25", "close": 0.2949, "volume": 88725.0}, {"date": "2025-03-26", "close": 0.29, "volume": 49045.0}, {"date": "2025-03-27", "close": 0.2969, "volume": 41836.0}, {"date": "2025-03-28", "close": 0.2675, "volume": 131786.0}, {"date": "2025-03-31", "close": 0.251, "volume": 61478.0}, {"date": "2025-04-01", "close": 0.258, "volume": 114538.0}, {"date": "2025-04-02", "close": 0.2681, "volume": 79810.0}, {"date": "2025-04-03", "close": 0.2551, "volume": 34806.0}, {"date": "2025-04-04", "close": 0.2302, "volume": 78456.0}, {"date": "2025-04-07", "close": 0.217, "volume": 142494.0}, {"date": "2025-04-08", "close": 0.2109, "volume": 76712.0}, {"date": "2025-04-09", "close": 0.2265, "volume": 218585.0}, {"date": "2025-04-10", "close": 0.2279, "volume": 37322.0}, {"date": "2025-04-11", "close": 0.2265, "volume": 52032.0}, {"date": "2025-04-14", "close": 0.237, "volume": 76075.0}, {"date": "2025-04-15", "close": 0.2245, "volume": 88724.0}, {"date": "2025-04-16", "close": 0.212, "volume": 181064.0}, {"date": "2025-04-17", "close": 0.2168, "volume": 38657.0}, {"date": "2025-04-21", "close": 0.2065, "volume": 34421.0}, {"date": "2025-04-22", "close": 0.2286, "volume": 100434.0}, {"date": "2025-04-23", "close": 0.2236, "volume": 71255.0}, {"date": "2025-04-24", "close": 0.2345, "volume": 163781.0}, {"date": "2025-04-25", "close": 0.2699, "volume": 248443.0}, {"date": "2025-04-28", "close": 0.25, "volume": 39290.0}, {"date": "2025-04-29", "close": 0.2596, "volume": 93920.0}, {"date": "2025-04-30", "close": 0.23, "volume": 254827.0}, {"date": "2025-05-01", "close": 0.225, "volume": 71331.0}, {"date": "2025-05-02", "close": 0.246, "volume": 101208.0}, {"date": "2025-05-05", "close": 0.2395, "volume": 63612.0}, {"date": "2025-05-06", "close": 0.2396, "volume": 23443.0}, {"date": "2025-05-07", "close": 0.2202, "volume": 45428.0}, {"date": "2025-05-08", "close": 0.23, "volume": 71930.0}, {"date": "2025-05-09", "close": 0.225, "volume": 81196.0}, {"date": "2025-05-12", "close": 0.24, "volume": 303829.0}, {"date": "2025-05-13", "close": 0.2351, "volume": 40863.0}, {"date": "2025-05-14", "close": 0.2326, "volume": 44777.0}, {"date": "2025-05-15", "close": 0.2269, "volume": 44965.0}, {"date": "2025-05-16", "close": 0.2195, "volume": 135580.0}, {"date": "2025-05-19", "close": 0.22, "volume": 221549.0}, {"date": "2025-05-20", "close": 0.22, "volume": 69454.0}, {"date": "2025-05-21", "close": 0.2149, "volume": 152157.0}, {"date": "2025-05-22", "close": 0.215, "volume": 102213.0}, {"date": "2025-05-23", "close": 0.215, "volume": 39940.0}, {"date": "2025-05-27", "close": 0.22, "volume": 106762.0}, {"date": "2025-05-28", "close": 0.2126, "volume": 317523.0}, {"date": "2025-05-29", "close": 0.204, "volume": 392034.0}, {"date": "2025-05-30", "close": 0.2199, "volume": 383250.0}, {"date": "2025-06-02", "close": 0.2109, "volume": 52012.0}, {"date": "2025-06-03", "close": 0.2108, "volume": 133043.0}, {"date": "2025-06-04", "close": 0.2149, "volume": 52850.0}, {"date": "2025-06-05", "close": 0.2094, "volume": 128695.0}, {"date": "2025-06-06", "close": 0.2074, "volume": 181695.0}, {"date": "2025-06-09", "close": 0.2062, "volume": 211125.0}, {"date": "2025-06-10", "close": 0.2068, "volume": 149389.0}, {"date": "2025-06-11", "close": 0.2118, "volume": 243534.0}, {"date": "2025-06-12", "close": 0.1904, "volume": 405001.0}, {"date": "2025-06-13", "close": 0.18, "volume": 422072.0}, {"date": "2025-06-16", "close": 0.177, "volume": 214324.0}, {"date": "2025-06-17", "close": 0.1764, "volume": 124884.0}, {"date": "2025-06-18", "close": 0.45, "volume": 566927900.0}, {"date": "2025-06-20", "close": 0.3983, "volume": 11701190.0}, {"date": "2025-06-23", "close": 0.3038, "volume": 4508092.0}, {"date": "2025-06-24", "close": 0.312, "volume": 2399867.0}, {"date": "2025-06-25", "close": 0.2871, "volume": 994301.0}, {"date": "2025-06-26", "close": 0.2891, "volume": 1075455.0}, {"date": "2025-06-27", "close": 0.2691, "volume": 791727.0}, {"date": "2025-06-30", "close": 0.3, "volume": 700209.0}, {"date": "2025-07-01", "close": 0.3, "volume": 954683.0}, {"date": "2025-07-02", "close": 0.31, "volume": 398949.0}, {"date": "2025-07-03", "close": 0.3231, "volume": 356819.0}, {"date": "2025-07-07", "close": 0.321, "volume": 1116278.0}, {"date": "2025-07-08", "close": 0.46, "volume": 4986907.0}, {"date": "2025-07-09", "close": 0.3594, "volume": 1660333.0}, {"date": "2025-07-10", "close": 0.37, "volume": 664291.0}, {"date": "2025-07-11", "close": 0.3574, "volume": 720973.0}, {"date": "2025-07-14", "close": 0.3656, "volume": 1023528.0}, {"date": "2025-07-15", "close": 0.4, "volume": 486667.0}, {"date": "2025-07-16", "close": 0.3875, "volume": 431450.0}, {"date": "2025-07-17", "close": 0.389, "volume": 447131.0}, {"date": "2025-07-18", "close": 0.38, "volume": 249219.0}, {"date": "2025-07-21", "close": 0.35, "volume": 295299.0}, {"date": "2025-07-22", "close": 0.359, "volume": 356196.0}, {"date": "2025-07-23", "close": 0.349, "volume": 94300.0}, {"date": "2025-07-24", "close": 0.3475, "volume": 198561.0}, {"date": "2025-07-25", "close": 0.331, "volume": 95823.0}, {"date": "2025-07-28", "close": 0.3369, "volume": 224958.0}, {"date": "2025-07-29", "close": 0.3194, "volume": 201837.0}, {"date": "2025-07-30", "close": 0.3009, "volume": 168339.0}, {"date": "2025-07-31", "close": 0.3, "volume": 72523.0}, {"date": "2025-08-01", "close": 0.2973, "volume": 196546.0}, {"date": "2025-08-04", "close": 0.3159, "volume": 127581.0}, {"date": "2025-08-05", "close": 0.315, "volume": 265905.0}, {"date": "2025-08-06", "close": 0.306, "volume": 134526.0}, {"date": "2025-08-07", "close": 0.32, "volume": 94298.0}, {"date": "2025-08-08", "close": 0.305, "volume": 1464862.0}, {"date": "2025-08-11", "close": 0.3272, "volume": 390250.0}, {"date": "2025-08-12", "close": 0.2989, "volume": 375513.0}, {"date": "2025-08-13", "close": 0.31, "volume": 152613.0}, {"date": "2025-08-14", "close": 0.301, "volume": 88813.0}, {"date": "2025-08-15", "close": 0.302, "volume": 130269.0}, {"date": "2025-08-18", "close": 0.2999, "volume": 101913.0}, {"date": "2025-08-19", "close": 0.3, "volume": 88907.0}, {"date": "2025-08-20", "close": 0.306, "volume": 76324.0}, {"date": "2025-08-21", "close": 0.309, "volume": 76651.0}, {"date": "2025-08-22", "close": 0.2997, "volume": 112683.0}, {"date": "2025-08-25", "close": 0.2999, "volume": 215631.0}, {"date": "2025-08-26", "close": 0.2999, "volume": 215590.0}, {"date": "2025-08-27", "close": 0.2952, "volume": 23392.0}, {"date": "2025-08-28", "close": 0.3, "volume": 43034.0}, {"date": "2025-08-29", "close": 0.2912, "volume": 61266.0}, {"date": "2025-09-02", "close": 0.2871, "volume": 31819.0}, {"date": "2025-09-03", "close": 0.2991, "volume": 39582.0}, {"date": "2025-09-04", "close": 0.2976, "volume": 106658.0}, {"date": "2025-09-05", "close": 0.285, "volume": 75549.0}, {"date": "2025-09-08", "close": 0.293, "volume": 194935.0}, {"date": "2025-09-09", "close": 0.315, "volume": 323143.0}, {"date": "2025-09-10", "close": 0.3216, "volume": 636716.0}, {"date": "2025-09-11", "close": 0.35, "volume": 616892.0}, {"date": "2025-09-12", "close": 0.3889, "volume": 610594.0}, {"date": "2025-09-15", "close": 0.3976, "volume": 2152917.0}, {"date": "2025-09-16", "close": 0.3999, "volume": 257320.0}, {"date": "2025-09-17", "close": 0.3748, "volume": 302477.0}, {"date": "2025-09-18", "close": 0.3784, "volume": 140814.0}, {"date": "2025-09-19", "close": 0.37, "volume": 150622.0}, {"date": "2025-09-22", "close": 0.37, "volume": 202799.0}, {"date": "2025-09-23", "close": 0.36, "volume": 284154.0}, {"date": "2025-09-24", "close": 0.3599, "volume": 197108.0}, {"date": "2025-09-25", "close": 0.3325, "volume": 183950.0}, {"date": "2025-09-26", "close": 0.35, "volume": 168512.0}, {"date": "2025-09-29", "close": 0.38, "volume": 485781.0}, {"date": "2025-09-30", "close": 0.379, "volume": 175097.0}, {"date": "2025-10-01", "close": 0.3698, "volume": 168440.0}, {"date": "2025-10-02", "close": 0.356, "volume": 232287.0}, {"date": "2025-10-03", "close": 0.377, "volume": 262426.0}, {"date": "2025-10-06", "close": 0.383, "volume": 267511.0}, {"date": "2025-10-07", "close": 0.57, "volume": 96930530.0}, {"date": "2025-10-08", "close": 0.495, "volume": 2239814.0}, {"date": "2025-10-09", "close": 0.5266, "volume": 1187786.0}, {"date": "2025-10-10", "close": 0.51, "volume": 1394866.0}, {"date": "2025-10-13", "close": 0.529, "volume": 273313.0}, {"date": "2025-10-14", "close": 0.494, "volume": 184116.0}, {"date": "2025-10-15", "close": 0.565, "volume": 746133.0}, {"date": "2025-10-16", "close": 0.52, "volume": 296965.0}, {"date": "2025-10-17", "close": 0.5288, "volume": 529426.0}, {"date": "2025-10-20", "close": 0.5355, "volume": 227672.0}, {"date": "2025-10-21", "close": 0.575, "volume": 249928.0}, {"date": "2025-10-22", "close": 0.57, "volume": 455450.0}, {"date": "2025-10-23", "close": 0.55, "volume": 186854.0}, {"date": "2025-10-24", "close": 0.6, "volume": 833356.0}, {"date": "2025-10-27", "close": 0.5599, "volume": 477820.0}, {"date": "2025-10-28", "close": 0.5641, "volume": 135128.0}, {"date": "2025-10-29", "close": 0.558, "volume": 355437.0}, {"date": "2025-10-30", "close": 0.5095, "volume": 16547390.0}, {"date": "2025-10-31", "close": 0.43, "volume": 766570.0}, {"date": "2025-11-03", "close": 0.4624, "volume": 278075.0}, {"date": "2025-11-04", "close": 0.44, "volume": 215090.0}, {"date": "2025-11-05", "close": 0.4457, "volume": 81359.0}, {"date": "2025-11-06", "close": 0.467, "volume": 237008.0}, {"date": "2025-11-07", "close": 0.4796, "volume": 182730.0}, {"date": "2025-11-10", "close": 0.47, "volume": 161768.0}, {"date": "2025-11-11", "close": 0.51, "volume": 208434.0}, {"date": "2025-11-12", "close": 0.47, "volume": 134747.0}, {"date": "2025-11-13", "close": 0.45, "volume": 155600.0}, {"date": "2025-11-14", "close": 0.505, "volume": 150599.0}, {"date": "2025-11-17", "close": 0.5005, "volume": 136413.0}, {"date": "2025-11-18", "close": 0.5296, "volume": 152188.0}, {"date": "2025-11-19", "close": 0.5112, "volume": 62040.0}, {"date": "2025-11-20", "close": 0.4609, "volume": 114650.0}, {"date": "2025-11-21", "close": 0.4581, "volume": 111075.0}, {"date": "2025-11-24", "close": 0.496, "volume": 132343.0}, {"date": "2025-11-25", "close": 0.486, "volume": 60988.0}, {"date": "2025-11-26", "close": 0.52, "volume": 89981.0}, {"date": "2025-11-28", "close": 0.5251, "volume": 68726.0}, {"date": "2025-12-01", "close": 0.5074, "volume": 37142.0}, {"date": "2025-12-02", "close": 0.499, "volume": 20193.0}, {"date": "2025-12-03", "close": 0.4934, "volume": 70748.0}, {"date": "2025-12-04", "close": 0.4929, "volume": 88548.0}, {"date": "2025-12-05", "close": 0.4719, "volume": 52863.0}, {"date": "2025-12-08", "close": 0.4624, "volume": 33482.0}, {"date": "2025-12-09", "close": 0.464, "volume": 69721.0}, {"date": "2025-12-10", "close": 0.4924, "volume": 64434.0}, {"date": "2025-12-11", "close": 0.4687, "volume": 80862.0}, {"date": "2025-12-12", "close": 0.4573, "volume": 28321.0}, {"date": "2025-12-15", "close": 0.4399, "volume": 51559.0}, {"date": "2025-12-16", "close": 0.338, "volume": 131976.0}, {"date": "2025-12-17", "close": 0.3381, "volume": 69846.0}, {"date": "2025-12-18", "close": 0.372, "volume": 65284.0}, {"date": "2025-12-19", "close": 0.3538, "volume": 37526.0}, {"date": "2025-12-22", "close": 0.3319, "volume": 149630.0}, {"date": "2025-12-23", "close": 0.3199, "volume": 86248.0}, {"date": "2025-12-24", "close": 0.335, "volume": 11665.0}, {"date": "2025-12-26", "close": 0.2845, "volume": 128047.0}, {"date": "2025-12-29", "close": 0.2692, "volume": 116987.0}, {"date": "2025-12-30", "close": 0.2581, "volume": 90242.0}, {"date": "2025-12-31", "close": 0.26, "volume": 13456750.0}, {"date": "2026-01-02", "close": 0.2575, "volume": 431022.0}, {"date": "2026-01-05", "close": 0.2809, "volume": 214011.0}, {"date": "2026-01-06", "close": 0.2743, "volume": 307468.0}, {"date": "2026-01-07", "close": 0.3, "volume": 210916.0}, {"date": "2026-01-08", "close": 0.3067, "volume": 99273.0}, {"date": "2026-01-09", "close": 0.3096, "volume": 61718.0}, {"date": "2026-01-12", "close": 0.3051, "volume": 543133.0}, {"date": "2026-01-13", "close": 0.303, "volume": 87127.0}, {"date": "2026-01-14", "close": 0.313, "volume": 76705.0}, {"date": "2026-01-15", "close": 0.3093, "volume": 72638.0}, {"date": "2026-01-16", "close": 0.34, "volume": 187102.0}, {"date": "2026-01-20", "close": 0.327, "volume": 119523.0}, {"date": "2026-01-21", "close": 0.35, "volume": 32600.0}, {"date": "2026-01-22", "close": 0.3911, "volume": 174585.0}, {"date": "2026-01-23", "close": 0.3879, "volume": 53828.0}, {"date": "2026-01-26", "close": 0.3838, "volume": 31145.0}, {"date": "2026-01-27", "close": 0.3438, "volume": 57847.0}, {"date": "2026-01-28", "close": 0.3522, "volume": 35522.0}, {"date": "2026-01-29", "close": 0.329, "volume": 27905.0}, {"date": "2026-01-30", "close": 0.295, "volume": 322952.0}, {"date": "2026-02-02", "close": 0.312, "volume": 60108.0}, {"date": "2026-02-03", "close": 0.2798, "volume": 60877.0}, {"date": "2026-02-04", "close": 0.2784, "volume": 96858.0}, {"date": "2026-02-05", "close": 0.251, "volume": 74428.0}, {"date": "2026-02-06", "close": 0.276, "volume": 2705084.0}, {"date": "2026-02-09", "close": 0.2684, "volume": 111053.0}, {"date": "2026-02-10", "close": 0.283, "volume": 31647.0}, {"date": "2026-02-11", "close": 0.2779, "volume": 27366.0}, {"date": "2026-02-12", "close": 0.2613, "volume": 58722.0}, {"date": "2026-02-13", "close": 0.26, "volume": 24467.0}, {"date": "2026-02-17", "close": 0.26, "volume": 51701.0}, {"date": "2026-02-18", "close": 0.28, "volume": 512953.0}, {"date": "2026-02-19", "close": 0.2665, "volume": 33675.0}, {"date": "2026-02-20", "close": 0.2541, "volume": 57316.0}, {"date": "2026-02-23", "close": 0.2331, "volume": 170902.0}, {"date": "2026-02-24", "close": 0.2219, "volume": 483818.0}, {"date": "2026-02-25", "close": 0.229, "volume": 36775.0}, {"date": "2026-02-26", "close": 0.2396, "volume": 280323.0}, {"date": "2026-02-27", "close": 0.2314, "volume": 75938.0}, {"date": "2026-03-02", "close": 0.45, "volume": 104600900.0}, {"date": "2026-03-03", "close": 0.5, "volume": 3443365.0}, {"date": "2026-03-04", "close": 0.5109, "volume": 1612979.0}, {"date": "2026-03-05", "close": 0.6, "volume": 1297094.0}, {"date": "2026-03-06", "close": 0.64, "volume": 1089635.0}, {"date": "2026-03-09", "close": 0.61, "volume": 445356.0}, {"date": "2026-03-10", "close": 0.6175, "volume": 273661.0}, {"date": "2026-03-11", "close": 0.685, "volume": 341561.0}, {"date": "2026-03-12", "close": 0.7377, "volume": 1152598.0}, {"date": "2026-03-13", "close": 0.6905, "volume": 780022.0}, {"date": "2026-03-16", "close": 0.6812, "volume": 427587.0}, {"date": "2026-03-17", "close": 0.703, "volume": 173014.0}, {"date": "2026-03-18", "close": 0.6662, "volume": 358936.0}, {"date": "2026-03-19", "close": 0.6368, "volume": 577728.0}, {"date": "2026-03-20", "close": 0.5295, "volume": 549625.0}, {"date": "2026-03-23", "close": 0.4826, "volume": 1131760.0}, {"date": "2026-03-24", "close": 0.4001, "volume": 2828587.0}, {"date": "2026-03-25", "close": 0.463, "volume": 1417753.0}, {"date": "2026-03-26", "close": 0.5228, "volume": 827094.0}, {"date": "2026-03-27", "close": 0.49, "volume": 465596.0}, {"date": "2026-03-30", "close": 0.4668, "volume": 898518.0}, {"date": "2026-03-31", "close": 0.546, "volume": 244587.0}, {"date": "2026-04-01", "close": 0.627, "volume": 316205.0}, {"date": "2026-04-02", "close": 0.66, "volume": 666007.0}, {"date": "2026-04-06", "close": 0.757, "volume": 1468229.0}, {"date": "2026-04-07", "close": 1.03, "volume": 8725871.0}, {"date": "2026-04-08", "close": 1.04, "volume": 4164427.0}, {"date": "2026-04-09", "close": 1.17, "volume": 1380344.0}, {"date": "2026-04-10", "close": 1.15, "volume": 2367048.0}, {"date": "2026-04-13", "close": 1.48, "volume": 2160921.0}, {"date": "2026-04-14", "close": 1.39, "volume": 3008358.0}, {"date": "2026-04-15", "close": 1.23, "volume": 1197942.0}, {"date": "2026-04-16", "close": 1.49, "volume": 1431012.0}, {"date": "2026-04-17", "close": 1.49, "volume": 697039.0}, {"date": "2026-04-20", "close": 1.48, "volume": 392142.0}, {"date": "2026-04-21", "close": 1.41, "volume": 623550.0}, {"date": "2026-04-22", "close": 1.47, "volume": 791709.0}, {"date": "2026-04-23", "close": 1.48, "volume": 191382.0}, {"date": "2026-04-24", "close": 1.24, "volume": 178123.0}, {"date": "2026-04-27", "close": 0.99, "volume": 857046.0}, {"date": "2026-04-28", "close": 1.18, "volume": 1035945.0}, {"date": "2026-04-29", "close": 1.3, "volume": 369310.0}, {"date": "2026-04-30", "close": 1.35, "volume": 471854.0}, {"date": "2026-05-01", "close": 1.3, "volume": 340358.0}, {"date": "2026-05-04", "close": 1.23, "volume": 379284.0}, {"date": "2026-05-05", "close": 1.12, "volume": 270810.0}, {"date": "2026-05-06", "close": 1.15, "volume": 252942.0}, {"date": "2026-05-07", "close": 1.13, "volume": 456058.0}, {"date": "2026-05-08", "close": 1.03, "volume": 304546.0}, {"date": "2026-05-11", "close": 1.01, "volume": 198428.0}, {"date": "2026-05-12", "close": 0.9311, "volume": 449337.0}, {"date": "2026-05-13", "close": 1.02, "volume": 260719.0}, {"date": "2026-05-14", "close": 0.9999, "volume": 155688.0}, {"date": "2026-05-15", "close": 0.9904, "volume": 33670.0}, {"date": "2026-05-18", "close": 0.98, "volume": 93877.0}, {"date": "2026-05-19", "close": 0.95, "volume": 21298.0}, {"date": "2026-05-20", "close": 0.95, "volume": 76933.0}, {"date": "2026-05-21", "close": 0.95, "volume": 27841.0}, {"date": "2026-05-22", "close": 1.04, "volume": 282139.0}, {"date": "2026-05-26", "close": 1.08, "volume": 326029.0}, {"date": "2026-05-27", "close": 1.0996, "volume": 150701.0}, {"date": "2026-05-28", "close": 1.07, "volume": 271080.0}, {"date": "2026-05-29", "close": 0.965, "volume": 155864.0}, {"date": "2026-06-01", "close": 0.92, "volume": 535831.0}, {"date": "2026-06-02", "close": 0.8629, "volume": 317088.0}, {"date": "2026-06-03", "close": 0.791, "volume": 878667.0}, {"date": "2026-06-04", "close": 0.92, "volume": 1420580.0}, {"date": "2026-06-05", "close": 0.83, "volume": 282583.0}, {"date": "2026-06-08", "close": 0.76, "volume": 71070.0}, {"date": "2026-06-09", "close": 0.7283, "volume": 217681.0}, {"date": "2026-06-10", "close": 0.75, "volume": 100340.0}, {"date": "2026-06-11", "close": 0.78, "volume": 43952.0}, {"date": "2026-06-12", "close": 0.738, "volume": 158847.0}, {"date": "2026-06-15", "close": 0.7484, "volume": 253361.0}, {"date": "2026-06-16", "close": 0.6878, "volume": 108622.0}, {"date": "2026-06-17", "close": 0.6665, "volume": 221405.0}, {"date": "2026-06-18", "close": 0.734, "volume": 57368.0}, {"date": "2026-06-22", "close": 0.7413, "volume": 41789.0}, {"date": "2026-06-23", "close": 0.7178, "volume": 72448.0}, {"date": "2026-06-24", "close": 0.7198, "volume": 22313.0}, {"date": "2026-06-25", "close": 0.66, "volume": 64217.0}, {"date": "2026-06-26", "close": 0.611, "volume": 63430.0}, {"date": "2026-06-29", "close": 0.6329, "volume": 67029.0}, {"date": "2026-06-30", "close": 0.6413, "volume": 10596.0}, {"date": "2026-07-01", "close": 0.6506, "volume": 50639.0}, {"date": "2026-07-02", "close": 0.7, "volume": 81851.0}, {"date": "2026-07-06", "close": 0.6313, "volume": 28294.0}, {"date": "2026-07-07", "close": 0.6351, "volume": 14025.0}, {"date": "2026-07-08", "close": 0.6411, "volume": 44334.0}, {"date": "2026-07-09", "close": 0.68, "volume": 32458.0}, {"date": "2026-07-10", "close": 0.6846, "volume": 16031.0}, {"date": "2026-07-13", "close": 0.6301, "volume": 7942.0}, {"date": "2026-07-14", "close": 0.6375, "volume": 46040.0}, {"date": "2026-07-15", "close": 0.61, "volume": 67034.0}, {"date": "2026-07-16", "close": 0.5777, "volume": 74917.0}, {"date": "2026-07-17", "close": 0.6565, "volume": 304307.0}, {"date": "2026-07-20", "close": 0.6541, "volume": 73843.0}, {"date": "2026-07-21", "close": 0.687, "volume": 9706.0}, {"date": "2026-07-22", "close": 0.6789, "volume": 8911.0}, {"date": "2026-07-23", "close": 0.6749, "volume": 150191.0}, {"date": "2026-07-24", "close": 0.61, "volume": 188951.0}], "refreshing": true}