{"ticker": "ZBAO", "overview": {"cik": "1966750", "ticker": "ZBAO", "name": "Zhibao Technology Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "sic": "6411", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085928", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084633", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084632", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084630", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084629", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084628", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084626", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084625", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083643", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080883", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080291", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078368", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075985", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075983", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075982", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075984", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075980", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075981", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075979", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075241", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-075006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001880", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-06-01", "title": "AMENDMENT NO. 2 TO FORM F-1", "accession": "0001213900-26-063037", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-05-13", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-055814", "price_sensitive": false}, {"form": "F-1", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-047092", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZBAO", "has_prices": true, "as_of": "2026-07-24", "last": 0.1937, "prev_close": 0.2522, "change": -0.05849999999999997, "change_pct": -0.23195876288659784, "session_volume": 6231473.0, "vwap_5": 0.2600561352710338, "vwap_20": 0.319344200894242, "vwap_60": 0.32608676395164865, "vwap_250": 0.3387449449343948, "high_52w": 1.27, "low_52w": 0.181, "avg_volume_20": 47487549.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-084633", "src": "INSIDERS", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Jun William Ma", "who_key": "Ma Jun William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "Director files routine paperwork on ZBAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142655/000121390026084633/0001213900-26-084633-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001213900-26-084632", "src": "INSIDERS", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Xiaowei Le", "who_key": "Le Xiaowei", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on ZBAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114346/000121390026084632/0001213900-26-084632-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001213900-26-084626", "src": "INSIDERS", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "YiYun Dai", "who_key": "Dai YiYun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "Director files routine paperwork on ZBAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142204/000121390026084626/0001213900-26-084626-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001213900-26-084628", "src": "INSIDERS", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Xiao Luo", "who_key": "Luo Xiao", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on ZBAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118993/000121390026084628/0001213900-26-084628-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001213900-26-084629", "src": "INSIDERS", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Guangtong Ren", "who_key": "Ren Guangtong", "role": "CFO and Chief Actuary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "CFO files routine paperwork on ZBAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114365/000121390026084629/0001213900-26-084629-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001213900-26-084630", "src": "INSIDERS", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Yugang Wang", "who_key": "Wang Yugang", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on ZBAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114370/000121390026084630/0001213900-26-084630-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001213900-26-084625", "src": "INSIDERS", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Han Tang", "who_key": "Tang Han", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "Director files routine paperwork on ZBAO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142499/000121390026084625/0001213900-26-084625-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "13DG-0001213900-26-035191", "src": "13DG", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Botao Ma", "who_key": "Ma Botao", "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": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "Ma Botao crosses 5% of ZBAO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2057128/0001213900-26-035191-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "13DG-0001213900-26-075006", "src": "13DG", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Ningbo Pangu Chuangfu Hefu Equity Investment Partnership (Li", "who_key": "Ningbo Pangu Chuangfu Hefu Equity Investment Partnership (Li", "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": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "Ningbo Pangu Chuangfu Hefu Equity Investment Partnership (Li takes a 10.5% passive stake in ZBAO", "source_url": "https://www.sec.gov/Archives/edgar/data/2131457/0001213900-26-075006-index.htm", "trade_date": "2026-07-02", "timestamp": "2024-12-31", "mins": 967189}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-075006", "src": "13DG", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Ningbo Pangu Chuangfu Hefu Equity Investment Partnership (Li", "who_key": "Ningbo Pangu Chuangfu Hefu Equity Investment Partnership (Li", "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": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "Ningbo Pangu Chuangfu Hefu Equity Investment Partnership (Li takes a 10.5% passive stake in ZBAO", "source_url": "https://www.sec.gov/Archives/edgar/data/2131457/0001213900-26-075006-index.htm", "trade_date": "2026-07-02", "timestamp": "2024-12-31", "mins": 967189}, {"id": "13DG-0001213900-26-035191", "src": "13DG", "ticker": "ZBAO", "cik": "1966750", "company": "Zhibao Technology Inc.", "company_raw": "Zhibao Technology Inc.", "who": "Botao Ma", "who_key": "Ma Botao", "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": "Insurance Agents, Brokers & Service", "country": "Cayman Islands", "headline": "Ma Botao crosses 5% of ZBAO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2057128/0001213900-26-035191-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Zhibao Technology Inc. - Class A Ordinary Shares", "new_value": "Zhibao Technology Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001966750", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001966750", "applied": 1, "detected_at": "2026-10-28T17:08:10.761332"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085928", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084633", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084632", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084630", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084629", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084628", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084626", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001213900-26-084625", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083643", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080883", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080291", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078368", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075985", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075983", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075982", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075984", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075980", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075981", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001213900-26-075979", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075241", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-075006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001880", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-06-01", "title": "AMENDMENT NO. 2 TO FORM F-1", "accession": "0001213900-26-063037", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-05-13", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-055814", "price_sensitive": false}, {"form": "F-1", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-047092", "price_sensitive": false}], "performance": {"ticker": "ZBAO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-02", "close": 3.7, "volume": 754979.0}, {"date": "2024-04-03", "close": 3.3, "volume": 107337.0}, {"date": "2024-04-04", "close": 3.57, "volume": 67693.0}, {"date": "2024-04-05", "close": 3.4, "volume": 46817.0}, {"date": "2024-04-08", "close": 3.62, "volume": 37576.0}, {"date": "2024-04-09", "close": 3.56, "volume": 12272.0}, {"date": "2024-04-10", "close": 3.26, "volume": 51222.0}, {"date": "2024-04-11", "close": 3.38, "volume": 57654.0}, {"date": "2024-04-12", "close": 3.41, "volume": 31283.0}, {"date": "2024-04-15", "close": 3.46, "volume": 50714.0}, {"date": "2024-04-16", "close": 3.515, "volume": 2452.0}, {"date": "2024-04-17", "close": 3.57, "volume": 15042.0}, {"date": "2024-04-18", "close": 3.28, "volume": 13816.0}, {"date": "2024-04-19", "close": 3.48, "volume": 33721.0}, {"date": "2024-04-22", "close": 3.51, "volume": 8111.0}, {"date": "2024-04-23", "close": 3.4801, "volume": 7635.0}, {"date": "2024-04-24", "close": 3.51, "volume": 17367.0}, {"date": "2024-04-25", "close": 3.54, "volume": 25756.0}, {"date": "2024-04-26", "close": 3.5239, "volume": 7886.0}, {"date": "2024-04-29", "close": 3.56, "volume": 34621.0}, {"date": "2024-04-30", "close": 3.5, "volume": 23149.0}, {"date": "2024-05-01", "close": 3.5771, "volume": 3292.0}, {"date": "2024-05-02", "close": 3.31, "volume": 15514.0}, {"date": "2024-05-03", "close": 3.6, "volume": 3896.0}, {"date": "2024-05-06", "close": 3.51, "volume": 3354.0}, {"date": "2024-05-07", "close": 3.55, "volume": 11664.0}, {"date": "2024-05-08", "close": 3.89, "volume": 23934.0}, {"date": "2024-05-09", "close": 4.08, "volume": 47621.0}, {"date": "2024-05-10", "close": 3.84, "volume": 8821.0}, {"date": "2024-05-13", "close": 3.75, "volume": 6455.0}, {"date": "2024-05-14", "close": 3.74, "volume": 5113.0}, {"date": "2024-05-15", "close": 3.65, "volume": 6851.0}, {"date": "2024-05-16", "close": 3.7, "volume": 2806.0}, {"date": "2024-05-17", "close": 3.6, "volume": 13465.0}, {"date": "2024-05-20", "close": 3.6201, "volume": 8264.0}, {"date": "2024-05-21", "close": 3.61, "volume": 2375.0}, {"date": "2024-05-22", "close": 3.7, "volume": 7666.0}, {"date": "2024-05-23", "close": 3.8, "volume": 3021.0}, {"date": "2024-05-24", "close": 3.8, "volume": 2809.0}, {"date": "2024-05-28", "close": 3.83, "volume": 5239.0}, {"date": "2024-05-29", "close": 4.04, "volume": 3887.0}, {"date": "2024-05-30", "close": 4.32, "volume": 18356.0}, {"date": "2024-05-31", "close": 4.61, "volume": 34667.0}, {"date": "2024-06-03", "close": 4.43, "volume": 31082.0}, {"date": "2024-06-04", "close": 4.35, "volume": 6357.0}, {"date": "2024-06-05", "close": 4.4, "volume": 13261.0}, {"date": "2024-06-06", "close": 4.27, "volume": 3805.0}, {"date": "2024-06-07", "close": 4.25, "volume": 2816.0}, {"date": "2024-06-10", "close": 3.9035, "volume": 11380.0}, {"date": "2024-06-11", "close": 4.345, "volume": 68539.0}, {"date": "2024-06-12", "close": 4.46, "volume": 18954.0}, {"date": "2024-06-13", "close": 4.36, "volume": 1937.0}, {"date": "2024-06-14", "close": 4.3, "volume": 2486.0}, {"date": "2024-06-17", "close": 4.03, "volume": 6006.0}, {"date": "2024-06-18", "close": 4.05, "volume": 1760.0}, {"date": "2024-06-20", "close": 4.1, "volume": 1668.0}, {"date": "2024-06-21", "close": 4.03, "volume": 3377.0}, {"date": "2024-06-24", "close": 4.05, "volume": 2437.0}, {"date": "2024-06-25", "close": 4.0004, "volume": 9432.0}, {"date": "2024-06-26", "close": 4.02, "volume": 3832.0}, {"date": "2024-06-27", "close": 4.02, "volume": 1179.0}, {"date": "2024-06-28", "close": 4.0, "volume": 2154.0}, {"date": "2024-07-01", "close": 4.01, "volume": 10417.0}, {"date": "2024-07-02", "close": 3.98, "volume": 5408.0}, {"date": "2024-07-03", "close": 4.01, "volume": 10322.0}, {"date": "2024-07-05", "close": 4.055, "volume": 12007.0}, {"date": "2024-07-08", "close": 4.03, "volume": 5369.0}, {"date": "2024-07-09", "close": 3.75, "volume": 30923.0}, {"date": "2024-07-10", "close": 3.45, "volume": 5542.0}, {"date": "2024-07-11", "close": 3.0114, "volume": 13391.0}, {"date": "2024-07-12", "close": 3.9, "volume": 15548.0}, {"date": "2024-07-15", "close": 3.43, "volume": 6196.0}, {"date": "2024-07-16", "close": 3.3168, "volume": 17973.0}, {"date": "2024-07-17", "close": 3.22, "volume": 1578.0}, {"date": "2024-07-18", "close": 3.2, "volume": 4452.0}, {"date": "2024-07-19", "close": 3.3099, "volume": 7786.0}, {"date": "2024-07-22", "close": 3.38, "volume": 10100.0}, {"date": "2024-07-23", "close": 3.45, "volume": 10078.0}, {"date": "2024-07-24", "close": 3.57, "volume": 9229.0}, {"date": "2024-07-25", "close": 3.635, "volume": 2240.0}, {"date": "2024-07-26", "close": 3.71, "volume": 5603.0}, {"date": "2024-07-29", "close": 3.74, "volume": 11076.0}, {"date": "2024-07-30", "close": 3.82, "volume": 1715.0}, {"date": "2024-07-31", "close": 4.03, "volume": 3403.0}, {"date": "2024-08-01", "close": 3.84, "volume": 2352.0}, {"date": "2024-08-02", "close": 3.81, "volume": 1877.0}, {"date": "2024-08-05", "close": 3.8599, "volume": 1155.0}, {"date": "2024-08-06", "close": 3.99, "volume": 2293.0}, {"date": "2024-08-07", "close": 3.47, "volume": 9502.0}, {"date": "2024-08-08", "close": 3.3, "volume": 8360.0}, {"date": "2024-08-09", "close": 3.26, "volume": 14200.0}, {"date": "2024-08-12", "close": 3.59, "volume": 7355.0}, {"date": "2024-08-13", "close": 3.56, "volume": 1221.0}, {"date": "2024-08-14", "close": 3.95, "volume": 4261.0}, {"date": "2024-08-15", "close": 3.5, "volume": 1543.0}, {"date": "2024-08-16", "close": 3.57, "volume": 25713.0}, {"date": "2024-08-19", "close": 3.89, "volume": 1950.0}, {"date": "2024-08-20", "close": 4.0, "volume": 3162.0}, {"date": "2024-08-21", "close": 4.07, "volume": 18704.0}, {"date": "2024-08-22", "close": 3.9, "volume": 4444.0}, {"date": "2024-08-23", "close": 3.8, "volume": 1808.0}, {"date": "2024-08-26", "close": 3.7819, "volume": 1976.0}, {"date": "2024-08-27", "close": 4.0609, "volume": 1455.0}, {"date": "2024-08-28", "close": 3.67, "volume": 3166.0}, {"date": "2024-08-29", "close": 3.7699, "volume": 4624.0}, {"date": "2024-08-30", "close": 3.3, "volume": 4819.0}, {"date": "2024-09-03", "close": 3.34, "volume": 290164.0}, {"date": "2024-09-04", "close": 3.52, "volume": 27546.0}, {"date": "2024-09-05", "close": 3.31, "volume": 9942.0}, {"date": "2024-09-06", "close": 3.84, "volume": 15290.0}, {"date": "2024-09-09", "close": 3.8341, "volume": 2257.0}, {"date": "2024-09-10", "close": 4.09, "volume": 15860.0}, {"date": "2024-09-11", "close": 3.68, "volume": 4340.0}, {"date": "2024-09-12", "close": 3.93, "volume": 2012.0}, {"date": "2024-09-13", "close": 3.82, "volume": 2347.0}, {"date": "2024-09-16", "close": 3.899, "volume": 3203.0}, {"date": "2024-09-17", "close": 3.69, "volume": 4265.0}, {"date": "2024-09-18", "close": 3.7101, "volume": 4080.0}, {"date": "2024-09-19", "close": 3.92, "volume": 1495.0}, {"date": "2024-09-20", "close": 3.98, "volume": 1277.0}, {"date": "2024-09-23", "close": 3.95, "volume": 1230.0}, {"date": "2024-09-24", "close": 3.87, "volume": 8450.0}, {"date": "2024-09-25", "close": 3.68, "volume": 7567.0}, {"date": "2024-09-26", "close": 3.6015, "volume": 2620.0}, {"date": "2024-09-27", "close": 3.57, "volume": 12549.0}, {"date": "2024-09-30", "close": 3.6712, "volume": 2711.0}, {"date": "2024-10-01", "close": 3.72, "volume": 1455.0}, {"date": "2024-10-02", "close": 3.87, "volume": 1031.0}, {"date": "2024-10-03", "close": 3.88, "volume": 4071.0}, {"date": "2024-10-04", "close": 3.9, "volume": 496.0}, {"date": "2024-10-07", "close": 3.86, "volume": 1603.0}, {"date": "2024-10-08", "close": 3.63, "volume": 3086.0}, {"date": "2024-10-09", "close": 3.75, "volume": 3210.0}, {"date": "2024-10-10", "close": 3.78, "volume": 2241.0}, {"date": "2024-10-11", "close": 3.655, "volume": 1171.0}, {"date": "2024-10-14", "close": 3.8, "volume": 1821.0}, {"date": "2024-10-15", "close": 3.74, "volume": 1240.0}, {"date": "2024-10-16", "close": 3.4, "volume": 18725.0}, {"date": "2024-10-17", "close": 3.6443, "volume": 1835.0}, {"date": "2024-10-18", "close": 3.1, "volume": 2963.0}, {"date": "2024-10-21", "close": 3.61, "volume": 2903.0}, {"date": "2024-10-22", "close": 3.47, "volume": 1240.0}, {"date": "2024-10-23", "close": 3.35, "volume": 1033.0}, {"date": "2024-10-24", "close": 3.3219, "volume": 2096.0}, {"date": "2024-10-25", "close": 3.17, "volume": 3420.0}, {"date": "2024-10-28", "close": 3.1299, "volume": 7896.0}, {"date": "2024-10-29", "close": 3.16, "volume": 11579.0}, {"date": "2024-10-30", "close": 3.1499, "volume": 1765.0}, {"date": "2024-10-31", "close": 3.452, "volume": 5279.0}, {"date": "2024-11-01", "close": 3.5, "volume": 4356.0}, {"date": "2024-11-04", "close": 3.5, "volume": 2071.0}, {"date": "2024-11-05", "close": 3.68, "volume": 3229.0}, {"date": "2024-11-06", "close": 3.67, "volume": 1923.0}, {"date": "2024-11-07", "close": 3.6, "volume": 1713.0}, {"date": "2024-11-08", "close": 3.66, "volume": 1636.0}, {"date": "2024-11-11", "close": 3.6499, "volume": 1903.0}, {"date": "2024-11-12", "close": 3.6, "volume": 3265.0}, {"date": "2024-11-13", "close": 3.45, "volume": 927.0}, {"date": "2024-11-14", "close": 3.47, "volume": 1291.0}, {"date": "2024-11-15", "close": 3.35, "volume": 799.0}, {"date": "2024-11-18", "close": 3.21, "volume": 14812.0}, {"date": "2024-11-19", "close": 3.08, "volume": 19056.0}, {"date": "2024-11-20", "close": 2.82, "volume": 12038.0}, {"date": "2024-11-21", "close": 2.67, "volume": 23478.0}, {"date": "2024-11-22", "close": 2.9999, "volume": 10521.0}, {"date": "2024-11-25", "close": 2.6829, "volume": 9814.0}, {"date": "2024-11-26", "close": 2.8, "volume": 7215.0}, {"date": "2024-11-27", "close": 2.84, "volume": 4390.0}, {"date": "2024-11-29", "close": 2.85, "volume": 3754.0}, {"date": "2024-12-02", "close": 2.68, "volume": 6774.0}, {"date": "2024-12-03", "close": 2.6, "volume": 8212.0}, {"date": "2024-12-04", "close": 2.48, "volume": 5815.0}, {"date": "2024-12-05", "close": 2.55, "volume": 2310822.0}, {"date": "2024-12-06", "close": 2.79, "volume": 10743340.0}, {"date": "2024-12-09", "close": 2.67, "volume": 422228.0}, {"date": "2024-12-10", "close": 2.2, "volume": 108323.0}, {"date": "2024-12-11", "close": 2.46, "volume": 137274.0}, {"date": "2024-12-12", "close": 2.53, "volume": 52509.0}, {"date": "2024-12-13", "close": 2.25, "volume": 59827.0}, {"date": "2024-12-16", "close": 2.16, "volume": 82774.0}, {"date": "2024-12-17", "close": 1.95, "volume": 147624.0}, {"date": "2024-12-18", "close": 1.93, "volume": 42096.0}, {"date": "2024-12-19", "close": 1.86, "volume": 73507.0}, {"date": "2024-12-20", "close": 1.89, "volume": 65717.0}, {"date": "2024-12-23", "close": 1.96, "volume": 50281.0}, {"date": "2024-12-24", "close": 1.82, "volume": 42348.0}, {"date": "2024-12-26", "close": 1.71, "volume": 53958.0}, {"date": "2024-12-27", "close": 1.76, "volume": 27988.0}, {"date": "2024-12-30", "close": 1.75, "volume": 126004.0}, {"date": "2024-12-31", "close": 1.57, "volume": 58038.0}, {"date": "2025-01-02", "close": 1.6, "volume": 29966.0}, {"date": "2025-01-03", "close": 1.63, "volume": 38429.0}, {"date": "2025-01-06", "close": 1.595, "volume": 36457.0}, {"date": "2025-01-07", "close": 1.5, "volume": 54448.0}, {"date": "2025-01-08", "close": 1.53, "volume": 24266.0}, {"date": "2025-01-10", "close": 1.54, "volume": 21253.0}, {"date": "2025-01-13", "close": 1.48, "volume": 24890.0}, {"date": "2025-01-14", "close": 1.51, "volume": 18810.0}, {"date": "2025-01-15", "close": 1.47, "volume": 10003.0}, {"date": "2025-01-16", "close": 1.48, "volume": 13194.0}, {"date": "2025-01-17", "close": 1.51, "volume": 19434.0}, {"date": "2025-01-21", "close": 1.5, "volume": 7489.0}, {"date": "2025-01-22", "close": 1.49, "volume": 6479.0}, {"date": "2025-01-23", "close": 1.46, "volume": 4595.0}, {"date": "2025-01-24", "close": 1.495, "volume": 11104.0}, {"date": "2025-01-27", "close": 1.35, "volume": 35122.0}, {"date": "2025-01-28", "close": 1.54, "volume": 45749.0}, {"date": "2025-01-29", "close": 1.6, "volume": 35392.0}, {"date": "2025-01-30", "close": 1.5799, "volume": 18016.0}, {"date": "2025-01-31", "close": 1.57, "volume": 11945.0}, {"date": "2025-02-03", "close": 1.5498, "volume": 49187.0}, {"date": "2025-02-04", "close": 1.565, "volume": 67870.0}, {"date": "2025-02-05", "close": 1.51, "volume": 82795.0}, {"date": "2025-02-06", "close": 1.45, "volume": 17609.0}, {"date": "2025-02-07", "close": 1.4699, "volume": 8273.0}, {"date": "2025-02-10", "close": 1.51, "volume": 15082.0}, {"date": "2025-02-11", "close": 1.46, "volume": 11365.0}, {"date": "2025-02-12", "close": 1.43, "volume": 13659.0}, {"date": "2025-02-13", "close": 1.41, "volume": 17926.0}, {"date": "2025-02-14", "close": 1.43, "volume": 14680.0}, {"date": "2025-02-18", "close": 1.25, "volume": 56570.0}, {"date": "2025-02-19", "close": 1.2, "volume": 109820.0}, {"date": "2025-02-20", "close": 1.28, "volume": 20821.0}, {"date": "2025-02-21", "close": 1.56, "volume": 132175.0}, {"date": "2025-02-24", "close": 1.55, "volume": 18099.0}, {"date": "2025-02-25", "close": 1.54, "volume": 59374.0}, {"date": "2025-02-26", "close": 1.48, "volume": 18507.0}, {"date": "2025-02-27", "close": 1.43, "volume": 51288.0}, {"date": "2025-02-28", "close": 1.52, "volume": 16528.0}, {"date": "2025-03-03", "close": 1.35, "volume": 30850.0}, {"date": "2025-03-04", "close": 1.37, "volume": 29421.0}, {"date": "2025-03-05", "close": 1.37, "volume": 10032.0}, {"date": "2025-03-06", "close": 1.35, "volume": 7353.0}, {"date": "2025-03-07", "close": 1.31, "volume": 7229.0}, {"date": "2025-03-10", "close": 1.3, "volume": 4437.0}, {"date": "2025-03-11", "close": 1.31, "volume": 15544.0}, {"date": "2025-03-12", "close": 1.23, "volume": 23905.0}, {"date": "2025-03-13", "close": 1.25, "volume": 7176.0}, {"date": "2025-03-14", "close": 1.357, "volume": 12932.0}, {"date": "2025-03-17", "close": 1.36, "volume": 10721.0}, {"date": "2025-03-18", "close": 1.29, "volume": 44171.0}, {"date": "2025-03-19", "close": 1.2, "volume": 50043.0}, {"date": "2025-03-20", "close": 1.26, "volume": 8794.0}, {"date": "2025-03-21", "close": 1.22, "volume": 16231.0}, {"date": "2025-03-24", "close": 1.2719, "volume": 7689.0}, {"date": "2025-03-25", "close": 1.31, "volume": 23904.0}, {"date": "2025-03-26", "close": 1.23, "volume": 17271.0}, {"date": "2025-03-27", "close": 1.2, "volume": 26508.0}, {"date": "2025-03-28", "close": 1.22, "volume": 51395.0}, {"date": "2025-03-31", "close": 1.16, "volume": 20327.0}, {"date": "2025-04-01", "close": 1.17, "volume": 17970.0}, {"date": "2025-04-02", "close": 1.138, "volume": 41332.0}, {"date": "2025-04-03", "close": 1.1116, "volume": 114466.0}, {"date": "2025-04-04", "close": 0.94, "volume": 125387.0}, {"date": "2025-04-07", "close": 1.035, "volume": 5524318.0}, {"date": "2025-04-08", "close": 1.04, "volume": 203095.0}, {"date": "2025-04-09", "close": 1.2, "volume": 353803.0}, {"date": "2025-04-10", "close": 1.175, "volume": 69096.0}, {"date": "2025-04-11", "close": 1.02, "volume": 523951.0}, {"date": "2025-04-14", "close": 1.13, "volume": 115366.0}, {"date": "2025-04-15", "close": 1.2195, "volume": 776375.0}, {"date": "2025-04-16", "close": 1.0144, "volume": 74153.0}, {"date": "2025-04-17", "close": 0.9262, "volume": 899650.0}, {"date": "2025-04-21", "close": 1.02, "volume": 230257.0}, {"date": "2025-04-22", "close": 1.03, "volume": 207763.0}, {"date": "2025-04-23", "close": 1.31, "volume": 611644.0}, {"date": "2025-04-24", "close": 1.34, "volume": 384041.0}, {"date": "2025-04-25", "close": 1.1, "volume": 784312.0}, {"date": "2025-04-28", "close": 1.18, "volume": 120732.0}, {"date": "2025-04-29", "close": 1.2, "volume": 68821.0}, {"date": "2025-04-30", "close": 1.16, "volume": 314974.0}, {"date": "2025-05-01", "close": 1.115, "volume": 653477.0}, {"date": "2025-05-02", "close": 1.2299, "volume": 294748.0}, {"date": "2025-05-05", "close": 1.22, "volume": 442578.0}, {"date": "2025-05-06", "close": 1.12, "volume": 355473.0}, {"date": "2025-05-07", "close": 1.0, "volume": 354144.0}, {"date": "2025-05-08", "close": 1.1, "volume": 80457.0}, {"date": "2025-05-09", "close": 1.13, "volume": 57884.0}, {"date": "2025-05-12", "close": 1.1374, "volume": 183802.0}, {"date": "2025-05-13", "close": 1.1199, "volume": 87982.0}, {"date": "2025-05-14", "close": 1.04, "volume": 61059.0}, {"date": "2025-05-15", "close": 1.04, "volume": 110352.0}, {"date": "2025-05-16", "close": 1.07, "volume": 6801.0}, {"date": "2025-05-19", "close": 1.1, "volume": 265476.0}, {"date": "2025-05-20", "close": 1.11, "volume": 411487.0}, {"date": "2025-05-21", "close": 1.09, "volume": 268951.0}, {"date": "2025-05-22", "close": 1.08, "volume": 12386.0}, {"date": "2025-05-23", "close": 1.03, "volume": 180748.0}, {"date": "2025-05-27", "close": 1.0698, "volume": 211286.0}, {"date": "2025-05-28", "close": 1.0399, "volume": 108237.0}, {"date": "2025-05-29", "close": 1.029, "volume": 45364.0}, {"date": "2025-05-30", "close": 1.02, "volume": 60749.0}, {"date": "2025-06-02", "close": 1.008, "volume": 103341.0}, {"date": "2025-06-03", "close": 1.01, "volume": 83243.0}, {"date": "2025-06-04", "close": 1.015, "volume": 208739.0}, {"date": "2025-06-05", "close": 0.9852, "volume": 119379.0}, {"date": "2025-06-06", "close": 1.0099, "volume": 60931.0}, {"date": "2025-06-09", "close": 1.0991, "volume": 614322.0}, {"date": "2025-06-10", "close": 1.08, "volume": 44496.0}, {"date": "2025-06-11", "close": 0.9902, "volume": 209233.0}, {"date": "2025-06-12", "close": 1.02, "volume": 49807.0}, {"date": "2025-06-13", "close": 1.01, "volume": 107420.0}, {"date": "2025-06-16", "close": 0.9989, "volume": 31786.0}, {"date": "2025-06-17", "close": 0.9324, "volume": 335130.0}, {"date": "2025-06-18", "close": 1.05, "volume": 279815.0}, {"date": "2025-06-20", "close": 0.9775, "volume": 47327.0}, {"date": "2025-06-23", "close": 1.03, "volume": 46426.0}, {"date": "2025-06-24", "close": 1.03, "volume": 33239.0}, {"date": "2025-06-25", "close": 1.02, "volume": 11656.0}, {"date": "2025-06-26", "close": 1.02, "volume": 14120.0}, {"date": "2025-06-27", "close": 1.02, "volume": 2233.0}, {"date": "2025-06-30", "close": 1.01, "volume": 12242.0}, {"date": "2025-07-01", "close": 0.8999, "volume": 156621.0}, {"date": "2025-07-02", "close": 0.9462, "volume": 285349.0}, {"date": "2025-07-03", "close": 0.99, "volume": 117436.0}, {"date": "2025-07-07", "close": 0.9, "volume": 151162.0}, {"date": "2025-07-08", "close": 1.01, "volume": 22498.0}, {"date": "2025-07-09", "close": 1.01, "volume": 17060.0}, {"date": "2025-07-10", "close": 1.02, "volume": 11900.0}, {"date": "2025-07-11", "close": 1.01, "volume": 85393.0}, {"date": "2025-07-14", "close": 1.01, "volume": 70860.0}, {"date": "2025-07-15", "close": 1.01, "volume": 266671.0}, {"date": "2025-07-16", "close": 1.02, "volume": 375254.0}, {"date": "2025-07-17", "close": 1.01, "volume": 299691.0}, {"date": "2025-07-18", "close": 1.02, "volume": 223175.0}, {"date": "2025-07-21", "close": 0.99, "volume": 98229.0}, {"date": "2025-07-22", "close": 0.99, "volume": 67625.0}, {"date": "2025-07-23", "close": 0.99, "volume": 246646.0}, {"date": "2025-07-24", "close": 0.9996, "volume": 16398.0}, {"date": "2025-07-25", "close": 0.96, "volume": 72795.0}, {"date": "2025-07-28", "close": 0.94, "volume": 18424.0}, {"date": "2025-07-29", "close": 0.905, "volume": 53019.0}, {"date": "2025-07-30", "close": 0.9164, "volume": 54985.0}, {"date": "2025-07-31", "close": 0.87, "volume": 28539.0}, {"date": "2025-08-01", "close": 0.98, "volume": 71513.0}, {"date": "2025-08-04", "close": 1.0, "volume": 30066.0}, {"date": "2025-08-05", "close": 1.0, "volume": 29279.0}, {"date": "2025-08-06", "close": 1.02, "volume": 23119.0}, {"date": "2025-08-07", "close": 1.03, "volume": 42979.0}, {"date": "2025-08-08", "close": 1.03, "volume": 34167.0}, {"date": "2025-08-11", "close": 0.9998, "volume": 11150.0}, {"date": "2025-08-12", "close": 1.01, "volume": 19904.0}, {"date": "2025-08-13", "close": 1.01, "volume": 8268.0}, {"date": "2025-08-14", "close": 1.0, "volume": 4315.0}, {"date": "2025-08-15", "close": 1.04, "volume": 6911.0}, {"date": "2025-08-18", "close": 1.03, "volume": 12306.0}, {"date": "2025-08-19", "close": 1.03, "volume": 8113.0}, {"date": "2025-08-20", "close": 1.015, "volume": 5202.0}, {"date": "2025-08-21", "close": 1.02, "volume": 6661.0}, {"date": "2025-08-22", "close": 1.02, "volume": 9435.0}, {"date": "2025-08-25", "close": 1.02, "volume": 22775.0}, {"date": "2025-08-26", "close": 1.02, "volume": 2627.0}, {"date": "2025-08-27", "close": 1.015, "volume": 17751.0}, {"date": "2025-08-28", "close": 1.01, "volume": 25090.0}, {"date": "2025-08-29", "close": 1.05, "volume": 71349.0}, {"date": "2025-09-02", "close": 1.05, "volume": 5423.0}, {"date": "2025-09-03", "close": 1.05, "volume": 6674.0}, {"date": "2025-09-04", "close": 1.02, "volume": 2240.0}, {"date": "2025-09-05", "close": 1.02, "volume": 4949.0}, {"date": "2025-09-08", "close": 1.0399, "volume": 352273.0}, {"date": "2025-09-09", "close": 1.09, "volume": 120691.0}, {"date": "2025-09-10", "close": 1.055, "volume": 30427.0}, {"date": "2025-09-11", "close": 1.075, "volume": 15923.0}, {"date": "2025-09-12", "close": 1.065, "volume": 8278.0}, {"date": "2025-09-15", "close": 1.07, "volume": 14059.0}, {"date": "2025-09-16", "close": 1.09, "volume": 8318.0}, {"date": "2025-09-17", "close": 1.0768, "volume": 58010.0}, {"date": "2025-09-18", "close": 1.075, "volume": 3915.0}, {"date": "2025-09-19", "close": 1.09, "volume": 3404.0}, {"date": "2025-09-22", "close": 1.09, "volume": 4896.0}, {"date": "2025-09-23", "close": 1.0899, "volume": 3015.0}, {"date": "2025-09-24", "close": 1.015, "volume": 21665.0}, {"date": "2025-09-25", "close": 1.025, "volume": 15648.0}, {"date": "2025-09-26", "close": 1.03, "volume": 11265.0}, {"date": "2025-09-29", "close": 1.04, "volume": 8065.0}, {"date": "2025-09-30", "close": 1.0, "volume": 9592.0}, {"date": "2025-10-01", "close": 1.0597, "volume": 11711.0}, {"date": "2025-10-02", "close": 1.08, "volume": 5790.0}, {"date": "2025-10-03", "close": 1.0963, "volume": 12803.0}, {"date": "2025-10-06", "close": 1.08, "volume": 5304.0}, {"date": "2025-10-07", "close": 1.08, "volume": 2676.0}, {"date": "2025-10-08", "close": 0.9565, "volume": 92123.0}, {"date": "2025-10-09", "close": 0.9695, "volume": 17851.0}, {"date": "2025-10-10", "close": 0.99, "volume": 11156.0}, {"date": "2025-10-13", "close": 0.97, "volume": 28341.0}, {"date": "2025-10-14", "close": 0.999, "volume": 20718.0}, {"date": "2025-10-15", "close": 1.048, "volume": 7974.0}, {"date": "2025-10-16", "close": 1.0491, "volume": 6501.0}, {"date": "2025-10-17", "close": 0.97, "volume": 26439.0}, {"date": "2025-10-20", "close": 1.0, "volume": 8759.0}, {"date": "2025-10-21", "close": 0.9895, "volume": 10306.0}, {"date": "2025-10-22", "close": 0.98, "volume": 4447.0}, {"date": "2025-10-23", "close": 1.0, "volume": 24324.0}, {"date": "2025-10-24", "close": 1.01, "volume": 4797.0}, {"date": "2025-10-27", "close": 0.9557, "volume": 5293.0}, {"date": "2025-10-28", "close": 0.9912, "volume": 6127.0}, {"date": "2025-10-29", "close": 0.99, "volume": 2080.0}, {"date": "2025-10-30", "close": 1.0, "volume": 30629.0}, {"date": "2025-10-31", "close": 0.9755, "volume": 4425.0}, {"date": "2025-11-03", "close": 1.01, "volume": 5835.0}, {"date": "2025-11-04", "close": 1.0, "volume": 7099.0}, {"date": "2025-11-05", "close": 0.95, "volume": 12195.0}, {"date": "2025-11-06", "close": 0.95, "volume": 2119.0}, {"date": "2025-11-07", "close": 0.95, "volume": 7037.0}, {"date": "2025-11-10", "close": 0.95, "volume": 9521.0}, {"date": "2025-11-11", "close": 0.97, "volume": 10548.0}, {"date": "2025-11-12", "close": 0.97, "volume": 8771.0}, {"date": "2025-11-13", "close": 1.01, "volume": 69857.0}, {"date": "2025-11-14", "close": 1.0394, "volume": 44781.0}, {"date": "2025-11-17", "close": 0.98, "volume": 72554.0}, {"date": "2025-11-18", "close": 0.83, "volume": 235390.0}, {"date": "2025-11-19", "close": 0.8933, "volume": 115668.0}, {"date": "2025-11-20", "close": 0.95, "volume": 219395.0}, {"date": "2025-11-21", "close": 1.0, "volume": 101064.0}, {"date": "2025-11-24", "close": 0.9997, "volume": 81077.0}, {"date": "2025-11-25", "close": 0.9305, "volume": 88561.0}, {"date": "2025-11-26", "close": 0.972, "volume": 158005.0}, {"date": "2025-11-28", "close": 0.94, "volume": 136477.0}, {"date": "2025-12-01", "close": 1.27, "volume": 357412.0}, {"date": "2025-12-02", "close": 1.18, "volume": 100129.0}, {"date": "2025-12-03", "close": 1.08, "volume": 76014.0}, {"date": "2025-12-04", "close": 0.9872, "volume": 29744.0}, {"date": "2025-12-05", "close": 1.08, "volume": 7316.0}, {"date": "2025-12-08", "close": 1.055, "volume": 6450.0}, {"date": "2025-12-09", "close": 1.039, "volume": 17941.0}, {"date": "2025-12-10", "close": 1.0, "volume": 57872.0}, {"date": "2025-12-11", "close": 0.92, "volume": 98145.0}, {"date": "2025-12-12", "close": 1.085, "volume": 142152.0}, {"date": "2025-12-15", "close": 0.9002, "volume": 135040.0}, {"date": "2025-12-16", "close": 1.0098, "volume": 33821.0}, {"date": "2025-12-17", "close": 0.985, "volume": 19524.0}, {"date": "2025-12-18", "close": 0.95, "volume": 90986.0}, {"date": "2025-12-19", "close": 0.89, "volume": 208878.0}, {"date": "2025-12-22", "close": 0.9479, "volume": 236174.0}, {"date": "2025-12-23", "close": 0.9774, "volume": 11788.0}, {"date": "2025-12-24", "close": 0.8837, "volume": 186250.0}, {"date": "2025-12-26", "close": 0.893, "volume": 15406.0}, {"date": "2025-12-29", "close": 0.912, "volume": 20274.0}, {"date": "2025-12-30", "close": 0.83, "volume": 165550.0}, {"date": "2025-12-31", "close": 0.9011, "volume": 157970.0}, {"date": "2026-01-02", "close": 0.9033, "volume": 16281.0}, {"date": "2026-01-05", "close": 0.876, "volume": 69903.0}, {"date": "2026-01-06", "close": 0.845, "volume": 68889.0}, {"date": "2026-01-07", "close": 0.8473, "volume": 125876.0}, {"date": "2026-01-08", "close": 0.8153, "volume": 102140.0}, {"date": "2026-01-09", "close": 1.06, "volume": 400290.0}, {"date": "2026-01-12", "close": 0.9628, "volume": 105651.0}, {"date": "2026-01-13", "close": 0.9375, "volume": 80505.0}, {"date": "2026-01-14", "close": 0.9799, "volume": 25122.0}, {"date": "2026-01-15", "close": 0.974, "volume": 21677.0}, {"date": "2026-01-16", "close": 0.95, "volume": 49188.0}, {"date": "2026-01-20", "close": 0.945, "volume": 11832.0}, {"date": "2026-01-21", "close": 0.9418, "volume": 21878.0}, {"date": "2026-01-22", "close": 0.928, "volume": 129962.0}, {"date": "2026-01-23", "close": 0.9549, "volume": 62079.0}, {"date": "2026-01-26", "close": 0.9282, "volume": 34303.0}, {"date": "2026-01-27", "close": 0.9283, "volume": 269121.0}, {"date": "2026-01-28", "close": 0.914, "volume": 53137.0}, {"date": "2026-01-29", "close": 0.995, "volume": 269752.0}, {"date": "2026-01-30", "close": 1.0, "volume": 36759.0}, {"date": "2026-02-02", "close": 0.9783, "volume": 144368.0}, {"date": "2026-02-03", "close": 0.9417, "volume": 17727.0}, {"date": "2026-02-04", "close": 0.9345, "volume": 121499.0}, {"date": "2026-02-05", "close": 0.8964, "volume": 179154.0}, {"date": "2026-02-06", "close": 0.8804, "volume": 165493.0}, {"date": "2026-02-09", "close": 0.8646, "volume": 88140.0}, {"date": "2026-02-10", "close": 0.8398, "volume": 108946.0}, {"date": "2026-02-11", "close": 0.801, "volume": 84548.0}, {"date": "2026-02-12", "close": 0.8649, "volume": 226217.0}, {"date": "2026-02-13", "close": 0.8148, "volume": 229824.0}, {"date": "2026-02-17", "close": 0.8587, "volume": 377486.0}, {"date": "2026-02-18", "close": 0.7994, "volume": 128976.0}, {"date": "2026-02-19", "close": 0.7597, "volume": 91798.0}, {"date": "2026-02-20", "close": 0.744, "volume": 187999.0}, {"date": "2026-02-23", "close": 0.7001, "volume": 60112.0}, {"date": "2026-02-24", "close": 0.7001, "volume": 4834.0}, {"date": "2026-02-25", "close": 0.7031, "volume": 107671.0}, {"date": "2026-02-26", "close": 0.6915, "volume": 46335.0}, {"date": "2026-02-27", "close": 0.6693, "volume": 50580.0}, {"date": "2026-03-02", "close": 1.03, "volume": 2978343.0}, {"date": "2026-03-03", "close": 1.1, "volume": 401180.0}, {"date": "2026-03-04", "close": 1.0499, "volume": 450614.0}, {"date": "2026-03-05", "close": 1.1, "volume": 37587.0}, {"date": "2026-03-06", "close": 1.0799, "volume": 104559.0}, {"date": "2026-03-09", "close": 1.14, "volume": 128118.0}, {"date": "2026-03-10", "close": 1.06, "volume": 221393.0}, {"date": "2026-03-11", "close": 0.97, "volume": 387264.0}, {"date": "2026-03-12", "close": 0.9989, "volume": 213813.0}, {"date": "2026-03-13", "close": 0.8716, "volume": 217236.0}, {"date": "2026-03-16", "close": 0.8101, "volume": 64813.0}, {"date": "2026-03-17", "close": 0.7777, "volume": 71725.0}, {"date": "2026-03-18", "close": 0.7633, "volume": 72794.0}, {"date": "2026-03-19", "close": 0.7636, "volume": 3223.0}, {"date": "2026-03-20", "close": 0.7667, "volume": 2591.0}, {"date": "2026-03-23", "close": 0.7897, "volume": 4872.0}, {"date": "2026-03-24", "close": 0.7733, "volume": 48207.0}, {"date": "2026-03-25", "close": 0.803, "volume": 39624.0}, {"date": "2026-03-26", "close": 0.763, "volume": 148484.0}, {"date": "2026-03-27", "close": 0.79, "volume": 169789.0}, {"date": "2026-03-30", "close": 0.757, "volume": 90106.0}, {"date": "2026-03-31", "close": 0.751, "volume": 88784.0}, {"date": "2026-04-01", "close": 0.7313, "volume": 123340.0}, {"date": "2026-04-02", "close": 0.7214, "volume": 64246.0}, {"date": "2026-04-06", "close": 0.725, "volume": 10983.0}, {"date": "2026-04-07", "close": 0.7495, "volume": 10876.0}, {"date": "2026-04-08", "close": 0.7313, "volume": 7492.0}, {"date": "2026-04-09", "close": 0.741, "volume": 3620.0}, {"date": "2026-04-10", "close": 0.76, "volume": 995051.0}, {"date": "2026-04-13", "close": 0.9399, "volume": 1393059.0}, {"date": "2026-04-14", "close": 0.91, "volume": 86887.0}, {"date": "2026-04-15", "close": 1.12, "volume": 606494.0}, {"date": "2026-04-16", "close": 1.02, "volume": 157985.0}, {"date": "2026-04-17", "close": 0.8799, "volume": 112797.0}, {"date": "2026-04-20", "close": 0.8389, "volume": 149846.0}, {"date": "2026-04-21", "close": 0.78, "volume": 290484.0}, {"date": "2026-04-22", "close": 0.778, "volume": 179628.0}, {"date": "2026-04-23", "close": 0.7198, "volume": 244548.0}, {"date": "2026-04-24", "close": 0.7334, "volume": 66981.0}, {"date": "2026-04-27", "close": 0.7098, "volume": 63642.0}, {"date": "2026-04-28", "close": 0.6981, "volume": 114573.0}, {"date": "2026-04-29", "close": 0.6499, "volume": 117815.0}, {"date": "2026-04-30", "close": 0.6661, "volume": 14274.0}, {"date": "2026-05-01", "close": 0.7003, "volume": 186433.0}, {"date": "2026-05-04", "close": 0.6943, "volume": 6209.0}, {"date": "2026-05-05", "close": 0.694, "volume": 106277.0}, {"date": "2026-05-06", "close": 0.6434, "volume": 226590.0}, {"date": "2026-05-07", "close": 0.6201, "volume": 107412.0}, {"date": "2026-05-08", "close": 0.6802, "volume": 173808.0}, {"date": "2026-05-11", "close": 0.7707, "volume": 3382997.0}, {"date": "2026-05-12", "close": 0.6898, "volume": 317368.0}, {"date": "2026-05-13", "close": 0.72, "volume": 294222.0}, {"date": "2026-05-14", "close": 0.6829, "volume": 204374.0}, {"date": "2026-05-15", "close": 0.7463, "volume": 2456391.0}, {"date": "2026-05-18", "close": 0.8407, "volume": 150399.0}, {"date": "2026-05-19", "close": 0.8651, "volume": 185124.0}, {"date": "2026-05-20", "close": 0.805, "volume": 283995.0}, {"date": "2026-05-21", "close": 0.812, "volume": 12032.0}, {"date": "2026-05-22", "close": 1.0, "volume": 665128.0}, {"date": "2026-05-26", "close": 1.04, "volume": 142377.0}, {"date": "2026-05-27", "close": 0.99, "volume": 326368.0}, {"date": "2026-05-28", "close": 0.989, "volume": 182663.0}, {"date": "2026-05-29", "close": 0.8966, "volume": 185422.0}, {"date": "2026-06-01", "close": 0.8221, "volume": 163596.0}, {"date": "2026-06-02", "close": 0.8002, "volume": 236790.0}, {"date": "2026-06-03", "close": 0.6725, "volume": 340608.0}, {"date": "2026-06-04", "close": 0.6701, "volume": 449591.0}, {"date": "2026-06-05", "close": 0.6668, "volume": 592332.0}, {"date": "2026-06-08", "close": 0.6758, "volume": 699057.0}, {"date": "2026-06-09", "close": 0.6649, "volume": 568527.0}, {"date": "2026-06-10", "close": 0.65, "volume": 336178.0}, {"date": "2026-06-11", "close": 0.661, "volume": 891975.0}, {"date": "2026-06-12", "close": 0.626, "volume": 151768.0}, {"date": "2026-06-15", "close": 0.609, "volume": 141839.0}, {"date": "2026-06-16", "close": 0.611, "volume": 370589.0}, {"date": "2026-06-17", "close": 0.595, "volume": 261533.0}, {"date": "2026-06-18", "close": 0.58, "volume": 164075.0}, {"date": "2026-06-22", "close": 0.5485, "volume": 69903.0}, {"date": "2026-06-23", "close": 0.5245, "volume": 94910.0}, {"date": "2026-06-24", "close": 0.4621, "volume": 189983.0}, {"date": "2026-06-25", "close": 0.514, "volume": 295169.0}, {"date": "2026-06-26", "close": 0.5211, "volume": 28671.0}, {"date": "2026-06-29", "close": 0.4647, "volume": 188634.0}, {"date": "2026-06-30", "close": 0.4099, "volume": 266110.0}, {"date": "2026-07-01", "close": 0.4535, "volume": 89724.0}, {"date": "2026-07-02", "close": 0.4405, "volume": 452897.0}, {"date": "2026-07-06", "close": 0.421, "volume": 67696.0}, {"date": "2026-07-07", "close": 0.4342, "volume": 25810.0}, {"date": "2026-07-08", "close": 0.2911, "volume": 1247722.0}, {"date": "2026-07-09", "close": 0.296, "volume": 57306940.0}, {"date": "2026-07-10", "close": 0.4238, "volume": 325248700.0}, {"date": "2026-07-13", "close": 0.2895, "volume": 15347070.0}, {"date": "2026-07-14", "close": 0.3002, "volume": 7466255.0}, {"date": "2026-07-15", "close": 0.287, "volume": 3386531.0}, {"date": "2026-07-16", "close": 0.2538, "volume": 3244997.0}, {"date": "2026-07-17", "close": 0.2255, "volume": 2029308.0}, {"date": "2026-07-20", "close": 0.1871, "volume": 2589787.0}, {"date": "2026-07-21", "close": 0.181, "volume": 1926809.0}, {"date": "2026-07-22", "close": 0.262, "volume": 495961800.0}, {"date": "2026-07-23", "close": 0.2522, "volume": 26644050.0}, {"date": "2026-07-24", "close": 0.1937, "volume": 6231473.0}], "refreshing": true}