{"ticker": "AII", "overview": {"name": "Almonty Industries Inc", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AII", "has_prices": true, "as_of": "2026-08-28", "last": 25.89, "prev_close": 24.79, "change": 1.1000000000000014, "change_pct": 0.044372730939895175, "session_volume": 55538.0, "vwap_5": 25.82235515497279, "vwap_20": 22.764868479422866, "vwap_60": 22.36418292176264, "vwap_250": 16.80183242616361, "high_52w": 32.51, "low_52w": 8.59, "avg_volume_20": 20626.05, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dda", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-05", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/aii", "needs_ocr": 0}], "directors": [{"name": "Dda", "first_seen": "2021-08-05", "last_seen": "2021-08-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AII", "has_prices": true, "summary": {"n": 4, "avg": 0.010575243970892378, "win_rate": 0.25, "best": 0.09704641350210974, "worst": -0.019238023387401038, "as_of": "2026-09-04"}, "buys": [{"who": "SOWELL JAMES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2301242.45, "date": "2026-06-09", "score": 53.1, "ref_price": 23.7, "return": 0.09704641350210974}, {"who": "MATHIS STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50460.0, "date": "2026-05-26", "score": 49.9, "ref_price": 26.43, "return": -0.016269390843738164}, {"who": "Smathers Steven E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49270.99999999999, "date": "2026-05-22", "score": 35.7, "ref_price": 26.51, "return": -0.019238023387401038}, {"who": "Clark David Lewis", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 99984.49999999999, "date": "2026-05-22", "score": 44.0, "ref_price": 26.51, "return": -0.019238023387401038}]}, "price_series": [{"date": "2021-08-02", "close": 1.5, "volume": 338000.0}, {"date": "2021-08-03", "close": 1.5, "volume": 130587.0}, {"date": "2021-08-04", "close": 1.515, "volume": 366074.0}, {"date": "2021-08-05", "close": 1.49625, "volume": 44067.0}, {"date": "2021-08-06", "close": 1.4925, "volume": 81941.0}, {"date": "2021-08-09", "close": 1.545, "volume": 53333.0}, {"date": "2021-08-10", "close": 1.5, "volume": 71069.0}, {"date": "2021-08-12", "close": 1.515, "volume": 45000.0}, {"date": "2021-08-13", "close": 1.515, "volume": 309000.0}, {"date": "2021-08-16", "close": 1.5, "volume": 63850.0}, {"date": "2021-08-17", "close": 1.515, "volume": 100462.0}, {"date": "2021-08-18", "close": 1.425, "volume": 33333.0}, {"date": "2021-08-19", "close": 1.365, "volume": 154759.0}, {"date": "2021-08-20", "close": 1.35, "volume": 45880.0}, {"date": "2021-08-26", "close": 1.44, "volume": 32791.0}, {"date": "2021-08-27", "close": 1.47, "volume": 49967.0}, {"date": "2021-08-30", "close": 1.47, "volume": 333.0}, {"date": "2021-09-03", "close": 1.4925, "volume": 33149.0}, {"date": "2021-09-06", "close": 1.44, "volume": 42457.0}, {"date": "2021-09-08", "close": 1.4475, "volume": 116418.0}, {"date": "2021-09-09", "close": 1.485, "volume": 46667.0}, {"date": "2021-09-15", "close": 1.47, "volume": 667.0}, {"date": "2021-09-16", "close": 1.47, "volume": 5521.0}, {"date": "2021-09-20", "close": 1.44, "volume": 1117.0}, {"date": "2021-09-22", "close": 1.38, "volume": 9510.0}, {"date": "2021-09-23", "close": 1.38, "volume": 1495.0}, {"date": "2021-09-27", "close": 1.365, "volume": 81.0}, {"date": "2021-09-29", "close": 1.335, "volume": 58080.0}, {"date": "2021-10-04", "close": 1.3125, "volume": 1333.0}, {"date": "2021-10-06", "close": 1.32, "volume": 6667.0}, {"date": "2021-10-07", "close": 1.3125, "volume": 1667.0}, {"date": "2021-10-08", "close": 1.35, "volume": 10059.0}, {"date": "2021-10-13", "close": 1.335, "volume": 26667.0}, {"date": "2021-10-14", "close": 1.35, "volume": 6667.0}, {"date": "2021-10-15", "close": 1.35, "volume": 16800.0}, {"date": "2021-10-18", "close": 1.35, "volume": 140321.0}, {"date": "2021-10-19", "close": 1.35, "volume": 13333.0}, {"date": "2021-10-20", "close": 1.44, "volume": 13333.0}, {"date": "2021-10-21", "close": 1.3875, "volume": 76379.0}, {"date": "2021-10-27", "close": 1.35, "volume": 14610.0}, {"date": "2021-10-28", "close": 1.38, "volume": 201013.0}, {"date": "2021-10-29", "close": 1.3725, "volume": 3335.0}, {"date": "2021-11-01", "close": 1.3875, "volume": 1327.0}, {"date": "2021-11-03", "close": 1.35, "volume": 6217.0}, {"date": "2021-11-10", "close": 1.35, "volume": 6667.0}, {"date": "2021-11-11", "close": 1.38, "volume": 5494.0}, {"date": "2021-11-12", "close": 1.3875, "volume": 2833.0}, {"date": "2021-11-16", "close": 1.395, "volume": 37384.0}, {"date": "2021-11-17", "close": 1.5, "volume": 140935.0}, {"date": "2021-11-18", "close": 1.545, "volume": 69483.0}, {"date": "2021-11-19", "close": 1.575, "volume": 57887.0}, {"date": "2021-11-22", "close": 1.605, "volume": 93792.0}, {"date": "2021-11-23", "close": 1.62, "volume": 13339.0}, {"date": "2021-11-24", "close": 1.575, "volume": 68790.0}, {"date": "2021-11-26", "close": 1.575, "volume": 240237.0}, {"date": "2021-11-29", "close": 1.575, "volume": 30000.0}, {"date": "2021-12-01", "close": 1.545, "volume": 13333.0}, {"date": "2021-12-02", "close": 1.545, "volume": 19333.0}, {"date": "2021-12-03", "close": 1.575, "volume": 108667.0}, {"date": "2021-12-06", "close": 1.5675, "volume": 26667.0}, {"date": "2021-12-07", "close": 1.5, "volume": 65905.0}, {"date": "2021-12-08", "close": 1.5, "volume": 13843.0}, {"date": "2021-12-14", "close": 1.47, "volume": 114595.0}, {"date": "2021-12-15", "close": 1.47, "volume": 13333.0}, {"date": "2021-12-17", "close": 1.4925, "volume": 33477.0}, {"date": "2021-12-22", "close": 1.47, "volume": 13333.0}, {"date": "2021-12-23", "close": 1.425, "volume": 13009.0}, {"date": "2021-12-24", "close": 1.425, "volume": 325.0}, {"date": "2022-01-04", "close": 1.485, "volume": 53333.0}, {"date": "2022-01-05", "close": 1.5, "volume": 29337.0}, {"date": "2022-01-13", "close": 1.425, "volume": 5333.0}, {"date": "2022-01-14", "close": 1.44, "volume": 55231.0}, {"date": "2022-01-20", "close": 1.4925, "volume": 667.0}, {"date": "2022-01-24", "close": 1.5, "volume": 8801.0}, {"date": "2022-02-02", "close": 1.425, "volume": 25103.0}, {"date": "2022-02-03", "close": 1.5, "volume": 84750.0}, {"date": "2022-02-04", "close": 1.4925, "volume": 12667.0}, {"date": "2022-02-07", "close": 1.5, "volume": 13333.0}, {"date": "2022-02-08", "close": 1.5, "volume": 56719.0}, {"date": "2022-02-17", "close": 1.515, "volume": 32969.0}, {"date": "2022-02-18", "close": 1.5, "volume": 31627.0}, {"date": "2022-03-08", "close": 1.5, "volume": 26270.0}, {"date": "2022-03-09", "close": 1.5675, "volume": 2199.0}, {"date": "2022-03-11", "close": 1.65, "volume": 2400.0}, {"date": "2022-03-16", "close": 1.575, "volume": 20667.0}, {"date": "2022-03-31", "close": 1.575, "volume": 35574.0}, {"date": "2022-04-01", "close": 1.575, "volume": 13333.0}, {"date": "2022-04-06", "close": 1.5075, "volume": 6426.0}, {"date": "2022-04-14", "close": 1.575, "volume": 16667.0}, {"date": "2022-04-19", "close": 1.575, "volume": 6667.0}, {"date": "2022-04-22", "close": 1.5, "volume": 46747.0}, {"date": "2022-04-29", "close": 1.425, "volume": 8787.0}, {"date": "2022-05-03", "close": 1.35, "volume": 9521.0}, {"date": "2022-05-04", "close": 1.29375, "volume": 18333.0}, {"date": "2022-05-05", "close": 1.32, "volume": 93797.0}, {"date": "2022-05-09", "close": 1.275, "volume": 8.0}, {"date": "2022-05-10", "close": 1.275, "volume": 1333.0}, {"date": "2022-05-18", "close": 1.275, "volume": 7593.0}, {"date": "2022-05-20", "close": 1.275, "volume": 4399.0}, {"date": "2022-05-24", "close": 1.26, "volume": 6667.0}, {"date": "2022-05-25", "close": 1.2375, "volume": 19134.0}, {"date": "2022-05-27", "close": 1.23, "volume": 29472.0}, {"date": "2022-06-02", "close": 1.275, "volume": 28435.0}, {"date": "2022-06-03", "close": 1.305, "volume": 2913.0}, {"date": "2022-06-06", "close": 1.35, "volume": 2913.0}, {"date": "2022-06-09", "close": 1.365, "volume": 16000.0}, {"date": "2022-06-10", "close": 1.485, "volume": 72749.0}, {"date": "2022-06-14", "close": 1.485, "volume": 104359.0}, {"date": "2022-06-15", "close": 1.485, "volume": 667.0}, {"date": "2022-06-16", "close": 1.56, "volume": 29957.0}, {"date": "2022-06-17", "close": 1.53, "volume": 6667.0}, {"date": "2022-06-21", "close": 1.59, "volume": 5667.0}, {"date": "2022-06-22", "close": 1.5, "volume": 1333.0}, {"date": "2022-06-24", "close": 1.425, "volume": 2222.0}, {"date": "2022-06-27", "close": 1.425, "volume": 16498.0}, {"date": "2022-07-13", "close": 1.4175, "volume": 705.0}, {"date": "2022-07-27", "close": 1.42875, "volume": 259.0}, {"date": "2022-07-28", "close": 1.4775, "volume": 1035.0}, {"date": "2022-07-29", "close": 1.485, "volume": 11400.0}, {"date": "2022-08-01", "close": 1.4025, "volume": 1333.0}, {"date": "2022-08-08", "close": 1.395, "volume": 667.0}, {"date": "2022-08-15", "close": 1.4775, "volume": 6667.0}, {"date": "2022-08-23", "close": 1.485, "volume": 355.0}, {"date": "2022-08-25", "close": 1.41, "volume": 13333.0}, {"date": "2022-09-08", "close": 1.35, "volume": 14837.0}, {"date": "2022-09-09", "close": 1.35, "volume": 13333.0}, {"date": "2022-09-12", "close": 1.3125, "volume": 5000.0}, {"date": "2022-09-13", "close": 1.26, "volume": 2441.0}, {"date": "2022-09-14", "close": 1.35, "volume": 7625.0}, {"date": "2022-09-15", "close": 1.26, "volume": 520.0}, {"date": "2022-09-19", "close": 1.2, "volume": 19319.0}, {"date": "2022-09-20", "close": 1.2, "volume": 12657.0}, {"date": "2022-09-21", "close": 1.14, "volume": 13308.0}, {"date": "2022-09-23", "close": 1.125, "volume": 889.0}, {"date": "2022-09-26", "close": 0.99, "volume": 11267.0}, {"date": "2022-09-28", "close": 1.08, "volume": 889.0}, {"date": "2022-10-06", "close": 1.11, "volume": 9688.0}, {"date": "2022-10-11", "close": 1.2, "volume": 28801.0}, {"date": "2022-10-12", "close": 1.35, "volume": 39325.0}, {"date": "2022-10-13", "close": 1.185, "volume": 24000.0}, {"date": "2022-10-14", "close": 1.2, "volume": 3333.0}, {"date": "2022-10-17", "close": 1.2, "volume": 12056.0}, {"date": "2022-10-18", "close": 1.125, "volume": 20478.0}, {"date": "2022-10-21", "close": 1.2, "volume": 1363.0}, {"date": "2022-10-25", "close": 1.1775, "volume": 667.0}, {"date": "2022-10-26", "close": 1.185, "volume": 3333.0}, {"date": "2022-10-31", "close": 1.185, "volume": 2667.0}, {"date": "2022-11-04", "close": 1.185, "volume": 417.0}, {"date": "2022-11-18", "close": 1.2, "volume": 1000.0}, {"date": "2022-11-21", "close": 1.2, "volume": 5333.0}, {"date": "2022-11-22", "close": 1.2, "volume": 1333.0}, {"date": "2022-11-23", "close": 1.185, "volume": 3208.0}, {"date": "2022-12-02", "close": 1.2, "volume": 6081.0}, {"date": "2022-12-07", "close": 1.2, "volume": 667.0}, {"date": "2022-12-08", "close": 1.2, "volume": 1000.0}, {"date": "2022-12-12", "close": 1.17, "volume": 3467.0}, {"date": "2022-12-13", "close": 1.125, "volume": 3200.0}, {"date": "2022-12-14", "close": 1.125, "volume": 667.0}, {"date": "2022-12-21", "close": 1.08, "volume": 2000.0}, {"date": "2022-12-22", "close": 1.05, "volume": 3333.0}, {"date": "2022-12-23", "close": 1.05, "volume": 44067.0}, {"date": "2022-12-29", "close": 1.125, "volume": 5600.0}, {"date": "2022-12-30", "close": 1.245, "volume": 62146.0}, {"date": "2023-01-03", "close": 1.17, "volume": 16667.0}, {"date": "2023-01-04", "close": 1.2675, "volume": 5133.0}, {"date": "2023-01-05", "close": 1.17, "volume": 8067.0}, {"date": "2023-01-06", "close": 1.155, "volume": 2667.0}, {"date": "2023-01-11", "close": 1.14, "volume": 2600.0}, {"date": "2023-01-13", "close": 1.155, "volume": 13333.0}, {"date": "2023-01-16", "close": 1.32, "volume": 10420.0}, {"date": "2023-01-17", "close": 1.32, "volume": 692.0}, {"date": "2023-01-19", "close": 1.35, "volume": 24007.0}, {"date": "2023-01-23", "close": 1.2, "volume": 6000.0}, {"date": "2023-01-24", "close": 1.23, "volume": 5284.0}, {"date": "2023-01-25", "close": 1.35, "volume": 9716.0}, {"date": "2023-01-30", "close": 1.35, "volume": 33.0}, {"date": "2023-01-31", "close": 1.35, "volume": 6701.0}, {"date": "2023-02-02", "close": 1.35, "volume": 37748.0}, {"date": "2023-02-07", "close": 1.275, "volume": 33333.0}, {"date": "2023-02-09", "close": 1.275, "volume": 3000.0}, {"date": "2023-02-15", "close": 1.23, "volume": 28401.0}, {"date": "2023-02-16", "close": 1.185, "volume": 74797.0}, {"date": "2023-02-17", "close": 1.3425, "volume": 25516.0}, {"date": "2023-02-21", "close": 1.305, "volume": 18132.0}, {"date": "2023-02-22", "close": 1.275, "volume": 78003.0}, {"date": "2023-02-27", "close": 1.2825, "volume": 8390.0}, {"date": "2023-02-28", "close": 1.275, "volume": 34367.0}, {"date": "2023-03-01", "close": 1.275, "volume": 16933.0}, {"date": "2023-03-02", "close": 1.245, "volume": 21967.0}, {"date": "2023-03-03", "close": 1.17, "volume": 100482.0}, {"date": "2023-03-06", "close": 1.32, "volume": 28667.0}, {"date": "2023-03-07", "close": 1.2, "volume": 13400.0}, {"date": "2023-03-08", "close": 1.2, "volume": 41399.0}, {"date": "2023-03-09", "close": 1.2, "volume": 12601.0}, {"date": "2023-03-10", "close": 1.08, "volume": 20000.0}, {"date": "2023-03-14", "close": 1.095, "volume": 77511.0}, {"date": "2023-03-15", "close": 1.08, "volume": 1579.0}, {"date": "2023-03-23", "close": 1.1025, "volume": 6167.0}, {"date": "2023-03-27", "close": 1.05, "volume": 27777.0}, {"date": "2023-03-29", "close": 1.065, "volume": 49041.0}, {"date": "2023-03-30", "close": 1.035, "volume": 19187.0}, {"date": "2023-03-31", "close": 1.05, "volume": 6667.0}, {"date": "2023-04-03", "close": 1.05, "volume": 3566.0}, {"date": "2023-04-04", "close": 1.1025, "volume": 16813.0}, {"date": "2023-04-11", "close": 1.11, "volume": 7953.0}, {"date": "2023-04-24", "close": 1.11, "volume": 99.0}, {"date": "2023-04-26", "close": 1.14, "volume": 2667.0}, {"date": "2023-04-28", "close": 1.08, "volume": 3154.0}, {"date": "2023-05-01", "close": 1.08, "volume": 5000.0}, {"date": "2023-05-03", "close": 1.08, "volume": 8333.0}, {"date": "2023-05-10", "close": 1.0725, "volume": 9357.0}, {"date": "2023-05-11", "close": 1.0725, "volume": 643.0}, {"date": "2023-05-12", "close": 1.0725, "volume": 1722.0}, {"date": "2023-05-15", "close": 1.08, "volume": 21013.0}, {"date": "2023-05-16", "close": 1.05, "volume": 26102.0}, {"date": "2023-05-17", "close": 1.05, "volume": 753.0}, {"date": "2023-05-18", "close": 1.08375, "volume": 8623.0}, {"date": "2023-05-19", "close": 1.05, "volume": 3167.0}, {"date": "2023-05-22", "close": 1.02, "volume": 1704.0}, {"date": "2023-05-23", "close": 1.02, "volume": 10085.0}, {"date": "2023-05-24", "close": 1.02, "volume": 667.0}, {"date": "2023-05-26", "close": 1.02, "volume": 10000.0}, {"date": "2023-05-29", "close": 1.005, "volume": 2547.0}, {"date": "2023-05-30", "close": 1.0125, "volume": 2000.0}, {"date": "2023-05-31", "close": 0.98625, "volume": 8930.0}, {"date": "2023-06-01", "close": 1.005, "volume": 4214.0}, {"date": "2023-06-05", "close": 1.005, "volume": 5937.0}, {"date": "2023-06-13", "close": 1.005, "volume": 6667.0}, {"date": "2023-06-19", "close": 0.975, "volume": 1063.0}, {"date": "2023-06-21", "close": 0.975, "volume": 2667.0}, {"date": "2023-06-28", "close": 0.9, "volume": 6667.0}, {"date": "2023-06-30", "close": 0.945, "volume": 2667.0}, {"date": "2023-07-03", "close": 0.9, "volume": 3333.0}, {"date": "2023-07-04", "close": 0.915, "volume": 21757.0}, {"date": "2023-07-05", "close": 0.915, "volume": 45116.0}, {"date": "2023-07-06", "close": 0.915, "volume": 52947.0}, {"date": "2023-07-07", "close": 0.915, "volume": 14939.0}, {"date": "2023-07-14", "close": 0.9, "volume": 5333.0}, {"date": "2023-07-17", "close": 0.855, "volume": 11173.0}, {"date": "2023-07-18", "close": 0.8775, "volume": 1333.0}, {"date": "2023-07-19", "close": 0.9, "volume": 17067.0}, {"date": "2023-07-20", "close": 0.9, "volume": 28667.0}, {"date": "2023-07-21", "close": 0.9, "volume": 16667.0}, {"date": "2023-07-24", "close": 0.945, "volume": 5667.0}, {"date": "2023-07-31", "close": 0.945, "volume": 3.0}, {"date": "2023-08-02", "close": 0.9225, "volume": 26670.0}, {"date": "2023-08-07", "close": 0.9225, "volume": 4029.0}, {"date": "2023-08-08", "close": 0.915, "volume": 36628.0}, {"date": "2023-08-09", "close": 0.93, "volume": 90667.0}, {"date": "2023-08-11", "close": 0.93, "volume": 70156.0}, {"date": "2023-08-14", "close": 0.93, "volume": 38333.0}, {"date": "2023-08-15", "close": 0.96, "volume": 35581.0}, {"date": "2023-08-30", "close": 0.9, "volume": 133.0}, {"date": "2023-08-31", "close": 0.8325, "volume": 1000.0}, {"date": "2023-09-04", "close": 0.8325, "volume": 8187.0}, {"date": "2023-09-08", "close": 0.825, "volume": 64209.0}, {"date": "2023-09-13", "close": 0.825, "volume": 1212.0}, {"date": "2023-09-18", "close": 0.825, "volume": 1212.0}, {"date": "2023-09-19", "close": 0.79875, "volume": 1.0}, {"date": "2023-09-20", "close": 0.7725, "volume": 2310.0}, {"date": "2023-09-29", "close": 0.78, "volume": 5125.0}, {"date": "2023-10-02", "close": 0.78, "volume": 52274.0}, {"date": "2023-10-06", "close": 0.78, "volume": 13333.0}, {"date": "2023-10-09", "close": 0.7575, "volume": 13333.0}, {"date": "2023-10-11", "close": 0.81, "volume": 95177.0}, {"date": "2023-10-12", "close": 0.81, "volume": 44121.0}, {"date": "2023-10-16", "close": 0.87, "volume": 121957.0}, {"date": "2023-10-17", "close": 0.915, "volume": 67863.0}, {"date": "2023-10-18", "close": 0.9225, "volume": 81691.0}, {"date": "2023-10-19", "close": 0.9, "volume": 13333.0}, {"date": "2023-10-20", "close": 0.825, "volume": 67009.0}, {"date": "2023-10-23", "close": 0.9, "volume": 77525.0}, {"date": "2023-10-24", "close": 0.8775, "volume": 1333.0}, {"date": "2023-10-25", "close": 0.8775, "volume": 103.0}, {"date": "2023-10-30", "close": 0.8925, "volume": 80000.0}, {"date": "2023-11-02", "close": 0.9, "volume": 58333.0}, {"date": "2023-11-03", "close": 0.9, "volume": 7667.0}, {"date": "2023-11-06", "close": 0.9, "volume": 2000.0}, {"date": "2023-11-09", "close": 0.9, "volume": 3067.0}, {"date": "2023-11-13", "close": 0.855, "volume": 20000.0}, {"date": "2023-11-15", "close": 0.855, "volume": 877.0}, {"date": "2023-11-16", "close": 0.855, "volume": 1333.0}, {"date": "2023-11-23", "close": 0.84, "volume": 41788.0}, {"date": "2023-11-24", "close": 0.855, "volume": 106.0}, {"date": "2023-11-27", "close": 0.855, "volume": 209.0}, {"date": "2023-11-28", "close": 0.8325, "volume": 105.0}, {"date": "2023-11-29", "close": 0.8325, "volume": 10457.0}, {"date": "2023-11-30", "close": 0.885, "volume": 8419.0}, {"date": "2023-12-04", "close": 0.8175, "volume": 841.0}, {"date": "2023-12-06", "close": 0.9, "volume": 17233.0}, {"date": "2023-12-11", "close": 0.9, "volume": 9398.0}, {"date": "2023-12-12", "close": 0.9, "volume": 7269.0}, {"date": "2023-12-13", "close": 0.9, "volume": 3333.0}, {"date": "2023-12-15", "close": 0.9, "volume": 169.0}, {"date": "2023-12-19", "close": 0.87, "volume": 1815.0}, {"date": "2023-12-27", "close": 0.9, "volume": 3770.0}, {"date": "2024-01-08", "close": 0.975, "volume": 413.0}, {"date": "2024-01-09", "close": 0.945, "volume": 7000.0}, {"date": "2024-01-10", "close": 0.9, "volume": 47041.0}, {"date": "2024-01-11", "close": 0.9, "volume": 5724.0}, {"date": "2024-01-12", "close": 0.915, "volume": 16989.0}, {"date": "2024-01-16", "close": 0.96, "volume": 12703.0}, {"date": "2024-01-17", "close": 1.05, "volume": 9667.0}, {"date": "2024-01-18", "close": 1.05, "volume": 20745.0}, {"date": "2024-01-19", "close": 1.05, "volume": 37591.0}, {"date": "2024-01-30", "close": 1.11, "volume": 21393.0}, {"date": "2024-02-01", "close": 1.11, "volume": 55689.0}, {"date": "2024-02-02", "close": 1.11, "volume": 7.0}, {"date": "2024-02-05", "close": 1.125, "volume": 8921.0}, {"date": "2024-02-06", "close": 1.11, "volume": 3346.0}, {"date": "2024-02-08", "close": 1.08, "volume": 12000.0}, {"date": "2024-02-09", "close": 1.05, "volume": 33333.0}, {"date": "2024-02-12", "close": 0.975, "volume": 83590.0}, {"date": "2024-02-13", "close": 0.975, "volume": 50333.0}, {"date": "2024-02-14", "close": 0.99, "volume": 48281.0}, {"date": "2024-02-15", "close": 0.975, "volume": 36667.0}, {"date": "2024-02-16", "close": 0.975, "volume": 56270.0}, {"date": "2024-02-19", "close": 0.9825, "volume": 41738.0}, {"date": "2024-02-20", "close": 0.975, "volume": 85006.0}, {"date": "2024-02-21", "close": 1.05, "volume": 63403.0}, {"date": "2024-02-22", "close": 1.0275, "volume": 77967.0}, {"date": "2024-02-26", "close": 0.99, "volume": 33333.0}, {"date": "2024-02-27", "close": 0.9975, "volume": 99843.0}, {"date": "2024-02-29", "close": 1.0275, "volume": 5800.0}, {"date": "2024-03-01", "close": 1.0275, "volume": 3667.0}, {"date": "2024-03-04", "close": 0.9975, "volume": 13333.0}, {"date": "2024-03-05", "close": 1.005, "volume": 85546.0}, {"date": "2024-03-13", "close": 1.0275, "volume": 21152.0}, {"date": "2024-03-14", "close": 1.0275, "volume": 745.0}, {"date": "2024-03-18", "close": 0.9375, "volume": 128147.0}, {"date": "2024-03-20", "close": 0.9825, "volume": 5000.0}, {"date": "2024-03-21", "close": 1.0125, "volume": 67.0}, {"date": "2024-03-22", "close": 1.02, "volume": 477.0}, {"date": "2024-03-25", "close": 1.05, "volume": 8995.0}, {"date": "2024-04-15", "close": 0.975, "volume": 48805.0}, {"date": "2024-04-16", "close": 0.975, "volume": 50013.0}, {"date": "2024-04-17", "close": 0.96, "volume": 15407.0}, {"date": "2024-04-18", "close": 0.975, "volume": 83.0}, {"date": "2024-04-19", "close": 0.9675, "volume": 13333.0}, {"date": "2024-04-29", "close": 1.0725, "volume": 22739.0}, {"date": "2024-04-30", "close": 1.1025, "volume": 44552.0}, {"date": "2024-05-01", "close": 1.02, "volume": 10996.0}, {"date": "2024-05-07", "close": 1.02, "volume": 71305.0}, {"date": "2024-05-09", "close": 1.05, "volume": 18995.0}, {"date": "2024-05-13", "close": 1.095, "volume": 170.0}, {"date": "2024-05-15", "close": 1.14, "volume": 324276.0}, {"date": "2024-05-16", "close": 1.11375, "volume": 7096.0}, {"date": "2024-05-17", "close": 1.065, "volume": 232098.0}, {"date": "2024-05-20", "close": 1.14, "volume": 85117.0}, {"date": "2024-05-22", "close": 1.14, "volume": 100850.0}, {"date": "2024-05-23", "close": 1.1325, "volume": 100596.0}, {"date": "2024-05-24", "close": 1.1325, "volume": 154095.0}, {"date": "2024-05-28", "close": 1.11, "volume": 48687.0}, {"date": "2024-05-30", "close": 1.1175, "volume": 83333.0}, {"date": "2024-05-31", "close": 1.095, "volume": 66667.0}, {"date": "2024-06-04", "close": 1.095, "volume": 193171.0}, {"date": "2024-06-12", "close": 1.05, "volume": 49943.0}, {"date": "2024-06-13", "close": 1.02, "volume": 6653.0}, {"date": "2024-06-14", "close": 1.035, "volume": 6653.0}, {"date": "2024-06-17", "close": 1.035, "volume": 13.0}, {"date": "2024-06-19", "close": 0.9975, "volume": 51201.0}, {"date": "2024-06-21", "close": 0.99, "volume": 221443.0}, {"date": "2024-06-24", "close": 0.975, "volume": 300945.0}, {"date": "2024-06-25", "close": 0.945, "volume": 311892.0}, {"date": "2024-06-26", "close": 0.9525, "volume": 150047.0}, {"date": "2024-06-27", "close": 0.945, "volume": 143056.0}, {"date": "2024-06-28", "close": 0.93, "volume": 4882.0}, {"date": "2024-07-04", "close": 1.065, "volume": 114159.0}, {"date": "2024-07-05", "close": 1.0275, "volume": 46462.0}, {"date": "2024-07-08", "close": 1.0275, "volume": 40225.0}, {"date": "2024-07-09", "close": 0.9975, "volume": 26668.0}, {"date": "2024-07-15", "close": 1.035, "volume": 46149.0}, {"date": "2024-07-16", "close": 1.035, "volume": 14667.0}, {"date": "2024-07-17", "close": 1.05, "volume": 78342.0}, {"date": "2024-07-19", "close": 1.05, "volume": 71685.0}, {"date": "2024-07-22", "close": 1.05, "volume": 145981.0}, {"date": "2024-07-23", "close": 1.05, "volume": 84669.0}, {"date": "2024-07-24", "close": 1.0425, "volume": 6667.0}, {"date": "2024-07-25", "close": 1.0425, "volume": 3333.0}, {"date": "2024-07-26", "close": 1.0725, "volume": 3333.0}, {"date": "2024-07-30", "close": 1.11, "volume": 2667.0}, {"date": "2024-08-02", "close": 1.05, "volume": 1929.0}, {"date": "2024-08-05", "close": 1.1025, "volume": 900.0}, {"date": "2024-08-12", "close": 1.11, "volume": 14701.0}, {"date": "2024-08-13", "close": 1.1175, "volume": 3333.0}, {"date": "2024-08-14", "close": 1.14, "volume": 3293.0}, {"date": "2024-08-15", "close": 1.1925, "volume": 8933.0}, {"date": "2024-08-16", "close": 1.1925, "volume": 1297.0}, {"date": "2024-08-19", "close": 1.2225, "volume": 667.0}, {"date": "2024-08-20", "close": 1.305, "volume": 72102.0}, {"date": "2024-08-21", "close": 1.3425, "volume": 6364.0}, {"date": "2024-08-22", "close": 1.35, "volume": 3297.0}, {"date": "2024-08-26", "close": 1.3425, "volume": 2913.0}, {"date": "2024-08-27", "close": 1.35, "volume": 2433.0}, {"date": "2024-08-28", "close": 1.3425, "volume": 5237.0}, {"date": "2024-08-29", "close": 1.3425, "volume": 1.0}, {"date": "2024-08-30", "close": 1.305, "volume": 192.0}, {"date": "2024-09-05", "close": 1.35, "volume": 28956.0}, {"date": "2024-09-06", "close": 1.35, "volume": 18781.0}, {"date": "2024-09-09", "close": 1.35, "volume": 2937.0}, {"date": "2024-09-11", "close": 1.35, "volume": 397.0}, {"date": "2024-09-17", "close": 1.35, "volume": 1333.0}, {"date": "2024-10-01", "close": 1.245, "volume": 2667.0}, {"date": "2024-10-03", "close": 1.245, "volume": 3000.0}, {"date": "2024-10-04", "close": 1.2375, "volume": 21733.0}, {"date": "2024-10-09", "close": 1.365, "volume": 3730.0}, {"date": "2024-10-16", "close": 1.5, "volume": 6667.0}, {"date": "2024-10-24", "close": 1.5, "volume": 6001.0}, {"date": "2024-10-25", "close": 1.5, "volume": 2148.0}, {"date": "2024-10-31", "close": 1.485, "volume": 2017.0}, {"date": "2024-11-11", "close": 1.44, "volume": 4667.0}, {"date": "2024-11-18", "close": 1.53, "volume": 36357.0}, {"date": "2024-11-19", "close": 1.47, "volume": 7383.0}, {"date": "2024-11-25", "close": 1.44, "volume": 1167.0}, {"date": "2024-11-26", "close": 1.38, "volume": 8577.0}, {"date": "2024-11-27", "close": 1.38, "volume": 300.0}, {"date": "2024-12-03", "close": 1.44, "volume": 6709.0}, {"date": "2024-12-04", "close": 1.455, "volume": 6504.0}, {"date": "2024-12-05", "close": 1.455, "volume": 163.0}, {"date": "2024-12-09", "close": 1.5, "volume": 12337.0}, {"date": "2024-12-10", "close": 1.5, "volume": 11333.0}, {"date": "2024-12-13", "close": 1.35, "volume": 1335.0}, {"date": "2024-12-16", "close": 1.3725, "volume": 3285.0}, {"date": "2024-12-17", "close": 1.395, "volume": 51340.0}, {"date": "2024-12-18", "close": 1.4025, "volume": 56667.0}, {"date": "2024-12-19", "close": 1.365, "volume": 66601.0}, {"date": "2024-12-23", "close": 1.3125, "volume": 9333.0}, {"date": "2024-12-27", "close": 1.38, "volume": 11093.0}, {"date": "2024-12-30", "close": 1.41, "volume": 33333.0}, {"date": "2024-12-31", "close": 1.44, "volume": 52000.0}, {"date": "2025-01-02", "close": 1.4475, "volume": 107613.0}, {"date": "2025-01-03", "close": 1.605, "volume": 159860.0}, {"date": "2025-01-06", "close": 1.6725, "volume": 391809.0}, {"date": "2025-01-07", "close": 1.65, "volume": 8190.0}, {"date": "2025-01-08", "close": 1.6125, "volume": 68007.0}, {"date": "2025-01-09", "close": 1.605, "volume": 16667.0}, {"date": "2025-01-10", "close": 1.5825, "volume": 93479.0}, {"date": "2025-01-14", "close": 1.5375, "volume": 42532.0}, {"date": "2025-01-15", "close": 1.545, "volume": 35450.0}, {"date": "2025-01-17", "close": 1.545, "volume": 99668.0}, {"date": "2025-01-20", "close": 1.5525, "volume": 275821.0}, {"date": "2025-01-21", "close": 1.575, "volume": 103029.0}, {"date": "2025-01-22", "close": 1.59, "volume": 95308.0}, {"date": "2025-01-23", "close": 1.605, "volume": 38423.0}, {"date": "2025-01-24", "close": 1.62, "volume": 142502.0}, {"date": "2025-01-28", "close": 1.6725, "volume": 161805.0}, {"date": "2025-01-29", "close": 1.83, "volume": 105039.0}, {"date": "2025-01-30", "close": 2.025, "volume": 232986.0}, {"date": "2025-01-31", "close": 2.025, "volume": 3783.0}, {"date": "2025-02-03", "close": 2.05875, "volume": 1573.0}, {"date": "2025-02-04", "close": 2.0475, "volume": 2777.0}, {"date": "2025-02-05", "close": 2.31, "volume": 125060.0}, {"date": "2025-02-06", "close": 2.8875, "volume": 383387.0}, {"date": "2025-02-07", "close": 2.85, "volume": 111591.0}, {"date": "2025-02-10", "close": 3.3, "volume": 130057.0}, {"date": "2025-02-11", "close": 3.45, "volume": 87981.0}, {"date": "2025-02-12", "close": 3.525, "volume": 164127.0}, {"date": "2025-02-13", "close": 3.225, "volume": 18131.0}, {"date": "2025-02-14", "close": 3.0, "volume": 77303.0}, {"date": "2025-02-17", "close": 3.195, "volume": 160103.0}, {"date": "2025-02-18", "close": 3.0, "volume": 69053.0}, {"date": "2025-02-19", "close": 3.03, "volume": 106139.0}, {"date": "2025-02-20", "close": 3.165, "volume": 279832.0}, {"date": "2025-02-21", "close": 3.075, "volume": 45592.0}, {"date": "2025-02-24", "close": 2.925, "volume": 11253.0}, {"date": "2025-02-25", "close": 3.06, "volume": 238181.0}, {"date": "2025-02-26", "close": 3.06, "volume": 3333.0}, {"date": "2025-02-27", "close": 3.0, "volume": 330591.0}, {"date": "2025-02-28", "close": 2.925, "volume": 30957.0}, {"date": "2025-03-03", "close": 3.06, "volume": 404082.0}, {"date": "2025-03-04", "close": 3.03, "volume": 161990.0}, {"date": "2025-03-05", "close": 2.97375, "volume": 7559.0}, {"date": "2025-03-06", "close": 3.0, "volume": 23975.0}, {"date": "2025-03-07", "close": 3.12, "volume": 228497.0}, {"date": "2025-03-10", "close": 2.97, "volume": 67303.0}, {"date": "2025-03-11", "close": 2.76, "volume": 60309.0}, {"date": "2025-03-12", "close": 2.745, "volume": 59073.0}, {"date": "2025-03-13", "close": 2.625, "volume": 27986.0}, {"date": "2025-03-14", "close": 2.595, "volume": 2791.0}, {"date": "2025-03-17", "close": 2.5875, "volume": 10147.0}, {"date": "2025-03-18", "close": 2.565, "volume": 300.0}, {"date": "2025-03-19", "close": 3.495, "volume": 665131.0}, {"date": "2025-03-20", "close": 3.615, "volume": 303125.0}, {"date": "2025-03-21", "close": 3.36, "volume": 9041.0}, {"date": "2025-03-24", "close": 3.72, "volume": 39267.0}, {"date": "2025-03-25", "close": 3.84, "volume": 165495.0}, {"date": "2025-03-26", "close": 3.705, "volume": 55303.0}, {"date": "2025-03-27", "close": 3.705, "volume": 6307.0}, {"date": "2025-03-28", "close": 3.525, "volume": 96525.0}, {"date": "2025-03-31", "close": 3.45, "volume": 22896.0}, {"date": "2025-04-01", "close": 3.54, "volume": 248750.0}, {"date": "2025-04-02", "close": 3.45, "volume": 6958.0}, {"date": "2025-04-03", "close": 3.45, "volume": 7705.0}, {"date": "2025-04-04", "close": 3.525, "volume": 197405.0}, {"date": "2025-04-07", "close": 3.435, "volume": 10161.0}, {"date": "2025-04-08", "close": 3.45, "volume": 283075.0}, {"date": "2025-04-09", "close": 3.45, "volume": 333.0}, {"date": "2025-04-10", "close": 3.525, "volume": 179483.0}, {"date": "2025-04-11", "close": 3.435, "volume": 10375.0}, {"date": "2025-04-14", "close": 3.6, "volume": 180367.0}, {"date": "2025-04-15", "close": 4.02, "volume": 457997.0}, {"date": "2025-04-16", "close": 4.05, "volume": 230520.0}, {"date": "2025-04-17", "close": 4.155, "volume": 235920.0}, {"date": "2025-04-22", "close": 4.17, "volume": 368762.0}, {"date": "2025-04-23", "close": 4.2, "volume": 217269.0}, {"date": "2025-04-24", "close": 4.05, "volume": 115424.0}, {"date": "2025-04-28", "close": 3.96, "volume": 77890.0}, {"date": "2025-04-29", "close": 4.035, "volume": 141110.0}, {"date": "2025-04-30", "close": 3.99, "volume": 69617.0}, {"date": "2025-05-01", "close": 4.125, "volume": 106376.0}, {"date": "2025-05-02", "close": 3.975, "volume": 10022.0}, {"date": "2025-05-05", "close": 3.99, "volume": 71597.0}, {"date": "2025-05-06", "close": 3.93, "volume": 41126.0}, {"date": "2025-05-07", "close": 3.945, "volume": 52915.0}, {"date": "2025-05-08", "close": 3.9, "volume": 19493.0}, {"date": "2025-05-09", "close": 4.155, "volume": 23856.0}, {"date": "2025-05-12", "close": 4.125, "volume": 62301.0}, {"date": "2025-05-13", "close": 4.095, "volume": 13947.0}, {"date": "2025-05-14", "close": 4.125, "volume": 121809.0}, {"date": "2025-05-15", "close": 3.9, "volume": 23199.0}, {"date": "2025-05-16", "close": 4.2, "volume": 72603.0}, {"date": "2025-05-19", "close": 4.05, "volume": 23625.0}, {"date": "2025-05-20", "close": 4.26, "volume": 33857.0}, {"date": "2025-05-21", "close": 4.245, "volume": 30460.0}, {"date": "2025-05-22", "close": 4.125, "volume": 27301.0}, {"date": "2025-05-23", "close": 4.125, "volume": 15135.0}, {"date": "2025-05-26", "close": 4.08, "volume": 5734.0}, {"date": "2025-05-27", "close": 4.2, "volume": 34641.0}, {"date": "2025-05-28", "close": 4.335, "volume": 71047.0}, {"date": "2025-05-29", "close": 4.335, "volume": 26539.0}, {"date": "2025-05-30", "close": 4.455, "volume": 37043.0}, {"date": "2025-06-02", "close": 4.485, "volume": 56202.0}, {"date": "2025-06-03", "close": 4.875, "volume": 108815.0}, {"date": "2025-06-04", "close": 5.25, "volume": 109709.0}, {"date": "2025-06-05", "close": 5.175, "volume": 114355.0}, {"date": "2025-06-06", "close": 5.175, "volume": 167582.0}, {"date": "2025-06-10", "close": 5.22, "volume": 231657.0}, {"date": "2025-06-11", "close": 5.25, "volume": 151875.0}, {"date": "2025-06-12", "close": 5.31, "volume": 36038.0}, {"date": "2025-06-13", "close": 5.235, "volume": 20206.0}, {"date": "2025-06-16", "close": 5.19, "volume": 45515.0}, {"date": "2025-06-17", "close": 5.19, "volume": 79778.0}, {"date": "2025-06-18", "close": 5.175, "volume": 14427.0}, {"date": "2025-06-19", "close": 5.265, "volume": 7993.0}, {"date": "2025-06-20", "close": 5.325, "volume": 17826.0}, {"date": "2025-06-23", "close": 5.25, "volume": 19133.0}, {"date": "2025-06-24", "close": 5.2575, "volume": 17623.0}, {"date": "2025-06-25", "close": 5.325, "volume": 42107.0}, {"date": "2025-06-26", "close": 5.925, "volume": 151624.0}, {"date": "2025-06-27", "close": 6.375, "volume": 245068.0}, {"date": "2025-06-30", "close": 7.245, "volume": 199391.0}, {"date": "2025-07-01", "close": 7.455, "volume": 66508.0}, {"date": "2025-07-02", "close": 7.275, "volume": 95946.0}, {"date": "2025-07-03", "close": 7.125, "volume": 32711.0}, {"date": "2025-07-04", "close": 7.425, "volume": 102666.0}, {"date": "2025-07-17", "close": 7.37, "volume": 3461.0}, {"date": "2025-07-18", "close": 6.79, "volume": 171015.0}, {"date": "2025-07-21", "close": 6.84, "volume": 26748.0}, {"date": "2025-07-22", "close": 6.85, "volume": 10190.0}, {"date": "2025-07-23", "close": 6.77, "volume": 7133.0}, {"date": "2025-07-24", "close": 6.76, "volume": 28957.0}, {"date": "2025-07-25", "close": 6.72, "volume": 21903.0}, {"date": "2025-07-28", "close": 5.89, "volume": 123460.0}, {"date": "2025-07-29", "close": 5.35, "volume": 55966.0}, {"date": "2025-07-30", "close": 5.42, "volume": 38552.0}, {"date": "2025-07-31", "close": 5.32, "volume": 21624.0}, {"date": "2025-08-01", "close": 5.8, "volume": 89368.0}, {"date": "2025-08-04", "close": 5.85, "volume": 36722.0}, {"date": "2025-08-05", "close": 6.45, "volume": 100357.0}, {"date": "2025-08-06", "close": 6.4, "volume": 4612.0}, {"date": "2025-08-07", "close": 6.26, "volume": 3480.0}, {"date": "2025-08-08", "close": 6.02, "volume": 26183.0}, {"date": "2025-08-11", "close": 6.14, "volume": 47141.0}, {"date": "2025-08-12", "close": 6.5, "volume": 92912.0}, {"date": "2025-08-13", "close": 6.82, "volume": 47650.0}, {"date": "2025-08-14", "close": 7.0, "volume": 77473.0}, {"date": "2025-08-15", "close": 7.02, "volume": 89860.0}, {"date": "2025-08-18", "close": 6.92, "volume": 26130.0}, {"date": "2025-08-19", "close": 7.0, "volume": 42860.0}, {"date": "2025-08-20", "close": 6.68, "volume": 201.0}, {"date": "2025-08-21", "close": 6.4, "volume": 141441.0}, {"date": "2025-08-22", "close": 6.5, "volume": 77742.0}, {"date": "2025-08-25", "close": 6.62, "volume": 17549.0}, {"date": "2025-08-26", "close": 6.46, "volume": 114301.0}, {"date": "2025-08-27", "close": 6.47, "volume": 10560.0}, {"date": "2025-08-28", "close": 6.4, "volume": 5694.0}, {"date": "2025-08-29", "close": 6.71, "volume": 63483.0}, {"date": "2025-09-01", "close": 6.7, "volume": 12280.0}, {"date": "2025-09-02", "close": 6.7, "volume": 64072.0}, {"date": "2025-09-03", "close": 6.71, "volume": 42.0}, {"date": "2025-09-04", "close": 6.46, "volume": 6195.0}, {"date": "2025-09-05", "close": 6.3, "volume": 19497.0}, {"date": "2025-09-08", "close": 6.3, "volume": 11426.0}, {"date": "2025-09-09", "close": 6.82, "volume": 39170.0}, {"date": "2025-09-10", "close": 6.57, "volume": 33555.0}, {"date": "2025-09-11", "close": 6.65, "volume": 9003.0}, {"date": "2025-09-12", "close": 6.82, "volume": 18694.0}, {"date": "2025-09-15", "close": 6.8, "volume": 15815.0}, {"date": "2025-09-16", "close": 7.1, "volume": 146068.0}, {"date": "2025-09-17", "close": 7.15, "volume": 44470.0}, {"date": "2025-09-18", "close": 7.2, "volume": 84207.0}, {"date": "2025-09-19", "close": 7.53, "volume": 58364.0}, {"date": "2025-09-22", "close": 7.56, "volume": 58823.0}, {"date": "2025-09-23", "close": 7.99, "volume": 79099.0}, {"date": "2025-09-24", "close": 8.74, "volume": 163680.0}, {"date": "2025-09-25", "close": 8.24, "volume": 168141.0}, {"date": "2025-09-26", "close": 8.4, "volume": 199438.0}, {"date": "2025-09-29", "close": 8.8, "volume": 301141.0}, {"date": "2025-09-30", "close": 9.04, "volume": 143982.0}, {"date": "2025-10-01", "close": 8.9, "volume": 55875.0}, {"date": "2025-10-02", "close": 8.83, "volume": 52084.0}, {"date": "2025-10-03", "close": 9.14, "volume": 141082.0}, {"date": "2025-10-06", "close": 9.38, "volume": 195693.0}, {"date": "2025-10-07", "close": 9.9, "volume": 261785.0}, {"date": "2025-10-08", "close": 10.8, "volume": 128453.0}, {"date": "2025-10-09", "close": 11.73, "volume": 56778.0}, {"date": "2025-10-10", "close": 12.13, "volume": 16282.0}, {"date": "2025-10-13", "close": 12.42, "volume": 48822.0}, {"date": "2025-10-14", "close": 13.7, "volume": 64176.0}, {"date": "2025-10-15", "close": 14.89, "volume": 151596.0}, {"date": "2025-10-16", "close": 14.63, "volume": 57736.0}, {"date": "2025-10-17", "close": 12.75, "volume": 70301.0}, {"date": "2025-10-20", "close": 12.48, "volume": 53368.0}, {"date": "2025-10-21", "close": 13.42, "volume": 24214.0}, {"date": "2025-10-22", "close": 12.54, "volume": 31933.0}, {"date": "2025-10-23", "close": 12.09, "volume": 29177.0}, {"date": "2025-10-24", "close": 11.84, "volume": 3513.0}, {"date": "2025-10-27", "close": 10.75, "volume": 36831.0}, {"date": "2025-10-28", "close": 10.1, "volume": 50891.0}, {"date": "2025-10-29", "close": 11.29, "volume": 25859.0}, {"date": "2025-10-30", "close": 10.89, "volume": 16467.0}, {"date": "2025-10-31", "close": 10.36, "volume": 4041.0}, {"date": "2025-11-03", "close": 10.68, "volume": 32855.0}, {"date": "2025-11-04", "close": 9.74, "volume": 20851.0}, {"date": "2025-11-05", "close": 9.34, "volume": 4663.0}, {"date": "2025-11-06", "close": 9.14, "volume": 17783.0}, {"date": "2025-11-07", "close": 9.48, "volume": 11355.0}, {"date": "2025-11-10", "close": 10.93, "volume": 16002.0}, {"date": "2025-11-11", "close": 10.87, "volume": 15736.0}, {"date": "2025-11-13", "close": 10.59, "volume": 4332.0}, {"date": "2025-11-14", "close": 10.5, "volume": 13953.0}, {"date": "2025-11-17", "close": 10.18, "volume": 5099.0}, {"date": "2025-11-18", "close": 10.19, "volume": 12753.0}, {"date": "2025-11-19", "close": 9.35, "volume": 24913.0}, {"date": "2025-11-20", "close": 9.55, "volume": 15506.0}, {"date": "2025-11-21", "close": 8.73, "volume": 19335.0}, {"date": "2025-11-24", "close": 8.59, "volume": 18167.0}, {"date": "2025-11-25", "close": 9.17, "volume": 3035.0}, {"date": "2025-11-26", "close": 9.41, "volume": 12343.0}, {"date": "2025-11-27", "close": 9.63, "volume": 19869.0}, {"date": "2025-11-28", "close": 9.81, "volume": 20091.0}, {"date": "2025-12-01", "close": 10.22, "volume": 18276.0}, {"date": "2025-12-02", "close": 9.85, "volume": 7825.0}, {"date": "2025-12-03", "close": 10.42, "volume": 11058.0}, {"date": "2025-12-04", "close": 10.16, "volume": 8798.0}, {"date": "2025-12-05", "close": 10.85, "volume": 25326.0}, {"date": "2025-12-08", "close": 10.91, "volume": 15557.0}, {"date": "2025-12-10", "close": 10.65, "volume": 12495.0}, {"date": "2025-12-11", "close": 10.2, "volume": 15673.0}, {"date": "2025-12-12", "close": 10.05, "volume": 484.0}, {"date": "2025-12-15", "close": 10.38, "volume": 31938.0}, {"date": "2025-12-16", "close": 10.97, "volume": 12324.0}, {"date": "2025-12-17", "close": 11.9, "volume": 55055.0}, {"date": "2025-12-18", "close": 11.82, "volume": 14471.0}, {"date": "2025-12-19", "close": 12.73, "volume": 19299.0}, {"date": "2025-12-22", "close": 12.84, "volume": 7183.0}, {"date": "2025-12-23", "close": 13.37, "volume": 9044.0}, {"date": "2025-12-24", "close": 13.16, "volume": 3069.0}, {"date": "2025-12-29", "close": 13.86, "volume": 24664.0}, {"date": "2025-12-30", "close": 13.6, "volume": 20478.0}, {"date": "2025-12-31", "close": 13.16, "volume": 12995.0}, {"date": "2026-01-02", "close": 13.24, "volume": 3952.0}, {"date": "2026-01-05", "close": 13.17, "volume": 12469.0}, {"date": "2026-01-06", "close": 14.25, "volume": 8570.0}, {"date": "2026-01-07", "close": 14.36, "volume": 20575.0}, {"date": "2026-01-08", "close": 14.1, "volume": 10826.0}, {"date": "2026-01-09", "close": 13.68, "volume": 36758.0}, {"date": "2026-01-12", "close": 13.05, "volume": 54309.0}, {"date": "2026-01-13", "close": 13.56, "volume": 10986.0}, {"date": "2026-01-14", "close": 13.45, "volume": 32641.0}, {"date": "2026-01-15", "close": 13.42, "volume": 12956.0}, {"date": "2026-01-16", "close": 13.39, "volume": 8368.0}, {"date": "2026-01-19", "close": 12.83, "volume": 11219.0}, {"date": "2026-01-20", "close": 12.55, "volume": 10583.0}, {"date": "2026-01-21", "close": 13.75, "volume": 21877.0}, {"date": "2026-01-22", "close": 14.8, "volume": 26094.0}, {"date": "2026-01-23", "close": 15.28, "volume": 2927.0}, {"date": "2026-01-27", "close": 16.41, "volume": 77787.0}, {"date": "2026-01-28", "close": 15.86, "volume": 17379.0}, {"date": "2026-01-29", "close": 16.8, "volume": 59084.0}, {"date": "2026-01-30", "close": 16.01, "volume": 19445.0}, {"date": "2026-02-02", "close": 15.95, "volume": 11392.0}, {"date": "2026-02-03", "close": 16.09, "volume": 45005.0}, {"date": "2026-02-04", "close": 18.79, "volume": 69508.0}, {"date": "2026-02-05", "close": 18.5, "volume": 62312.0}, {"date": "2026-02-06", "close": 17.68, "volume": 40422.0}, {"date": "2026-02-09", "close": 19.85, "volume": 48114.0}, {"date": "2026-02-10", "close": 20.65, "volume": 45107.0}, {"date": "2026-02-11", "close": 19.98, "volume": 18774.0}, {"date": "2026-02-12", "close": 19.54, "volume": 22540.0}, {"date": "2026-02-13", "close": 17.6, "volume": 17377.0}, {"date": "2026-02-16", "close": 19.0, "volume": 6999.0}, {"date": "2026-02-17", "close": 19.29, "volume": 80621.0}, {"date": "2026-02-18", "close": 18.96, "volume": 17584.0}, {"date": "2026-02-19", "close": 20.2, "volume": 26602.0}, {"date": "2026-02-20", "close": 20.59, "volume": 20280.0}, {"date": "2026-02-23", "close": 20.3, "volume": 42677.0}, {"date": "2026-02-24", "close": 21.19, "volume": 100930.0}, {"date": "2026-02-25", "close": 23.08, "volume": 78988.0}, {"date": "2026-02-26", "close": 23.1, "volume": 65068.0}, {"date": "2026-02-27", "close": 25.16, "volume": 50783.0}, {"date": "2026-03-02", "close": 25.77, "volume": 13427.0}, {"date": "2026-03-03", "close": 28.34, "volume": 66044.0}, {"date": "2026-03-04", "close": 27.74, "volume": 22001.0}, {"date": "2026-03-05", "close": 27.83, "volume": 16722.0}, {"date": "2026-03-06", "close": 27.43, "volume": 20020.0}, {"date": "2026-03-09", "close": 25.8, "volume": 21861.0}, {"date": "2026-03-10", "close": 27.69, "volume": 9506.0}, {"date": "2026-03-11", "close": 29.92, "volume": 25885.0}, {"date": "2026-03-12", "close": 30.89, "volume": 64670.0}, {"date": "2026-03-13", "close": 29.68, "volume": 21796.0}, {"date": "2026-03-16", "close": 27.74, "volume": 34700.0}, {"date": "2026-03-17", "close": 27.03, "volume": 19323.0}, {"date": "2026-03-18", "close": 25.94, "volume": 27182.0}, {"date": "2026-03-19", "close": 23.77, "volume": 16797.0}, {"date": "2026-03-20", "close": 24.13, "volume": 39014.0}, {"date": "2026-03-23", "close": 23.0, "volume": 33223.0}, {"date": "2026-03-24", "close": 23.68, "volume": 43972.0}, {"date": "2026-03-25", "close": 20.8, "volume": 345557.0}, {"date": "2026-03-26", "close": 22.89, "volume": 136810.0}, {"date": "2026-03-27", "close": 21.15, "volume": 165735.0}, {"date": "2026-03-30", "close": 21.43, "volume": 62075.0}, {"date": "2026-03-31", "close": 20.07, "volume": 17360.0}, {"date": "2026-04-01", "close": 20.79, "volume": 14779.0}, {"date": "2026-04-02", "close": 20.91, "volume": 19552.0}, {"date": "2026-04-07", "close": 23.98, "volume": 27164.0}, {"date": "2026-04-08", "close": 24.4, "volume": 26089.0}, {"date": "2026-04-09", "close": 24.63, "volume": 9409.0}, {"date": "2026-04-10", "close": 24.67, "volume": 5411.0}, {"date": "2026-04-13", "close": 24.7, "volume": 12977.0}, {"date": "2026-04-14", "close": 28.69, "volume": 33172.0}, {"date": "2026-04-15", "close": 30.18, "volume": 64069.0}, {"date": "2026-04-16", "close": 28.56, "volume": 7140.0}, {"date": "2026-04-17", "close": 31.3, "volume": 27069.0}, {"date": "2026-04-20", "close": 31.71, "volume": 32800.0}, {"date": "2026-04-21", "close": 32.51, "volume": 17648.0}, {"date": "2026-04-22", "close": 31.03, "volume": 10645.0}, {"date": "2026-04-23", "close": 31.93, "volume": 36887.0}, {"date": "2026-04-24", "close": 30.85, "volume": 22805.0}, {"date": "2026-04-27", "close": 30.2, "volume": 14407.0}, {"date": "2026-04-28", "close": 29.45, "volume": 38019.0}, {"date": "2026-04-29", "close": 28.72, "volume": 21089.0}, {"date": "2026-04-30", "close": 27.23, "volume": 44192.0}, {"date": "2026-05-01", "close": 29.56, "volume": 16933.0}, {"date": "2026-05-04", "close": 28.7, "volume": 13409.0}, {"date": "2026-05-05", "close": 27.5, "volume": 20869.0}, {"date": "2026-05-06", "close": 27.99, "volume": 19249.0}, {"date": "2026-05-07", "close": 29.19, "volume": 29706.0}, {"date": "2026-05-08", "close": 27.27, "volume": 42531.0}, {"date": "2026-05-11", "close": 27.24, "volume": 15474.0}, {"date": "2026-05-12", "close": 28.44, "volume": 29041.0}, {"date": "2026-05-13", "close": 29.87, "volume": 82398.0}, {"date": "2026-05-14", "close": 26.72, "volume": 97974.0}, {"date": "2026-05-15", "close": 25.2, "volume": 16949.0}, {"date": "2026-05-18", "close": 23.98, "volume": 15342.0}, {"date": "2026-05-19", "close": 24.04, "volume": 10431.0}, {"date": "2026-05-20", "close": 24.22, "volume": 3133.0}, {"date": "2026-05-21", "close": 24.63, "volume": 7080.0}, {"date": "2026-05-22", "close": 26.51, "volume": 9854.0}, {"date": "2026-05-25", "close": 26.09, "volume": 3586.0}, {"date": "2026-05-26", "close": 26.43, "volume": 14576.0}, {"date": "2026-05-27", "close": 27.53, "volume": 14387.0}, {"date": "2026-05-28", "close": 27.83, "volume": 9582.0}, {"date": "2026-05-29", "close": 28.75, "volume": 13580.0}, {"date": "2026-06-01", "close": 27.16, "volume": 12076.0}, {"date": "2026-06-02", "close": 26.63, "volume": 15839.0}, {"date": "2026-06-03", "close": 28.7, "volume": 23907.0}, {"date": "2026-06-04", "close": 27.82, "volume": 5459.0}, {"date": "2026-06-09", "close": 23.7, "volume": 29231.0}, {"date": "2026-06-10", "close": 22.32, "volume": 28342.0}, {"date": "2026-06-11", "close": 22.13, "volume": 17130.0}, {"date": "2026-06-12", "close": 23.98, "volume": 23432.0}, {"date": "2026-06-15", "close": 25.63, "volume": 21899.0}, {"date": "2026-06-16", "close": 25.4, "volume": 12621.0}, {"date": "2026-06-17", "close": 26.14, "volume": 41065.0}, {"date": "2026-06-18", "close": 26.01, "volume": 10833.0}, {"date": "2026-06-19", "close": 26.1, "volume": 3457.0}, {"date": "2026-06-22", "close": 26.92, "volume": 2857.0}, {"date": "2026-06-23", "close": 26.35, "volume": 9160.0}, {"date": "2026-06-24", "close": 25.91, "volume": 7469.0}, {"date": "2026-06-25", "close": 24.05, "volume": 16513.0}, {"date": "2026-06-26", "close": 23.55, "volume": 3188.0}, {"date": "2026-06-29", "close": 23.43, "volume": 16991.0}, {"date": "2026-06-30", "close": 23.14, "volume": 5747.0}, {"date": "2026-07-01", "close": 23.6, "volume": 32301.0}, {"date": "2026-07-02", "close": 23.25, "volume": 23801.0}, {"date": "2026-07-03", "close": 22.8, "volume": 3758.0}, {"date": "2026-07-06", "close": 22.84, "volume": 6960.0}, {"date": "2026-07-07", "close": 23.03, "volume": 18040.0}, {"date": "2026-07-08", "close": 21.91, "volume": 4818.0}, {"date": "2026-07-09", "close": 21.65, "volume": 3334.0}, {"date": "2026-07-10", "close": 21.21, "volume": 4987.0}, {"date": "2026-07-13", "close": 23.56, "volume": 9052.0}, {"date": "2026-07-14", "close": 21.68, "volume": 6524.0}, {"date": "2026-07-15", "close": 22.35, "volume": 3367.0}, {"date": "2026-07-16", "close": 20.13, "volume": 16964.0}, {"date": "2026-07-17", "close": 18.58, "volume": 16918.0}, {"date": "2026-07-20", "close": 19.51, "volume": 20664.0}, {"date": "2026-07-21", "close": 20.01, "volume": 2826.0}, {"date": "2026-07-22", "close": 21.61, "volume": 5362.0}, {"date": "2026-07-23", "close": 20.68, "volume": 129.0}, {"date": "2026-07-24", "close": 19.5, "volume": 18059.0}, {"date": "2026-07-27", "close": 19.86, "volume": 6290.0}, {"date": "2026-07-28", "close": 19.0, "volume": 10233.0}, {"date": "2026-07-29", "close": 17.39, "volume": 22190.0}, {"date": "2026-07-30", "close": 15.52, "volume": 26020.0}, {"date": "2026-07-31", "close": 16.27, "volume": 37082.0}, {"date": "2026-08-03", "close": 16.06, "volume": 19772.0}, {"date": "2026-08-04", "close": 17.85, "volume": 74244.0}, {"date": "2026-08-05", "close": 18.84, "volume": 12291.0}, {"date": "2026-08-06", "close": 19.1, "volume": 4583.0}, {"date": "2026-08-07", "close": 19.5, "volume": 1640.0}, {"date": "2026-08-10", "close": 19.78, "volume": 5867.0}, {"date": "2026-08-11", "close": 19.61, "volume": 995.0}, {"date": "2026-08-12", "close": 19.58, "volume": 4563.0}, {"date": "2026-08-13", "close": 20.2, "volume": 11262.0}, {"date": "2026-08-14", "close": 19.36, "volume": 12642.0}, {"date": "2026-08-17", "close": 21.99, "volume": 9371.0}, {"date": "2026-08-18", "close": 22.76, "volume": 13244.0}, {"date": "2026-08-19", "close": 21.57, "volume": 2106.0}, {"date": "2026-08-20", "close": 22.78, "volume": 4266.0}, {"date": "2026-08-21", "close": 24.5, "volume": 27090.0}, {"date": "2026-08-24", "close": 27.65, "volume": 38346.0}, {"date": "2026-08-25", "close": 25.25, "volume": 40350.0}, {"date": "2026-08-26", "close": 25.7, "volume": 28584.0}, {"date": "2026-08-27", "close": 24.79, "volume": 45767.0}, {"date": "2026-08-28", "close": 25.89, "volume": 55538.0}], "refreshing": true}