{"ticker": "AURE", "overview": {"name": "Aurelion Inc.  - Class A Ordinary Shares", "country": "United States"}, "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": "AURE", "has_prices": true, "as_of": "2026-09-18", "last": 1.46, "prev_close": 1.55, "change": -0.09000000000000008, "change_pct": -0.05806451612903231, "session_volume": 2521.0, "vwap_5": 1.452414588353562, "vwap_20": 1.4691743608515837, "vwap_60": 1.6652544400540996, "vwap_250": 5.1425056010276124, "high_52w": 5.406, "low_52w": 1.39, "avg_volume_20": 30937.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-112637", "src": "13DG", "ticker": "AURE", "cik": "1765850", "company": "Aurelion Inc.", "company_raw": "Aurelion Inc.", "who": "Antalpha Capital (HK) Ltd", "who_key": "Antalpha Capital (HK) Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Antalpha Capital (HK) Ltd moves to a 49.1% activist stake in AURE", "source_url": "https://www.sec.gov/Archives/edgar/data/2089769/0001213900-26-112637-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-112637", "src": "13DG", "ticker": "AURE", "cik": "1765850", "company": "Aurelion Inc.", "company_raw": "Aurelion Inc.", "who": "Antalpha Capital (HK) Ltd", "who_key": "Antalpha Capital (HK) Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Antalpha Capital (HK) Ltd moves to a 49.1% activist stake in AURE", "source_url": "https://www.sec.gov/Archives/edgar/data/2089769/0001213900-26-112637-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}], "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": "Aurelion Inc.  - Class A Ordinary Shares", "new_value": "Aurelion Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001765850", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001765850", "applied": 1, "detected_at": "2026-09-10T10:06:10.281256"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AURE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-06", "close": 54.0, "volume": 360206.0}, {"date": "2023-07-07", "close": 190.9, "volume": 3021149.0}, {"date": "2023-07-10", "close": 252.0, "volume": 2044460.0}, {"date": "2023-07-11", "close": 189.2, "volume": 1032489.0}, {"date": "2023-07-12", "close": 190.7, "volume": 323082.0}, {"date": "2023-07-13", "close": 155.1, "volume": 161379.0}, {"date": "2023-07-14", "close": 116.7, "volume": 134580.0}, {"date": "2023-07-17", "close": 170.0, "volume": 639386.0}, {"date": "2023-07-18", "close": 183.0, "volume": 921164.0}, {"date": "2023-07-19", "close": 177.0, "volume": 142250.0}, {"date": "2023-07-20", "close": 158.4, "volume": 54418.0}, {"date": "2023-07-21", "close": 143.0, "volume": 64571.0}, {"date": "2023-07-24", "close": 156.9, "volume": 104404.0}, {"date": "2023-07-25", "close": 167.9, "volume": 73945.0}, {"date": "2023-07-26", "close": 163.0, "volume": 26251.0}, {"date": "2023-07-27", "close": 157.9, "volume": 20383.0}, {"date": "2023-07-28", "close": 157.5, "volume": 21958.0}, {"date": "2023-07-31", "close": 147.9, "volume": 19685.0}, {"date": "2023-08-01", "close": 129.0, "volume": 25943.0}, {"date": "2023-08-02", "close": 106.6, "volume": 45457.0}, {"date": "2023-08-03", "close": 124.4, "volume": 75244.0}, {"date": "2023-08-04", "close": 113.9, "volume": 17647.0}, {"date": "2023-08-07", "close": 110.0, "volume": 12118.0}, {"date": "2023-08-08", "close": 101.0, "volume": 21249.0}, {"date": "2023-08-09", "close": 95.6, "volume": 10083.0}, {"date": "2023-08-10", "close": 82.6, "volume": 17662.0}, {"date": "2023-08-11", "close": 91.4, "volume": 28162.0}, {"date": "2023-08-14", "close": 87.9, "volume": 8259.0}, {"date": "2023-08-15", "close": 81.8, "volume": 9480.0}, {"date": "2023-08-16", "close": 71.3, "volume": 12744.0}, {"date": "2023-08-17", "close": 64.2, "volume": 18394.0}, {"date": "2023-08-18", "close": 66.4, "volume": 10657.0}, {"date": "2023-08-21", "close": 62.9, "volume": 8015.0}, {"date": "2023-08-22", "close": 78.9, "volume": 126163.0}, {"date": "2023-08-23", "close": 68.1, "volume": 20886.0}, {"date": "2023-08-24", "close": 64.6, "volume": 7250.0}, {"date": "2023-08-25", "close": 62.0, "volume": 7559.0}, {"date": "2023-08-28", "close": 59.2, "volume": 6282.0}, {"date": "2023-08-29", "close": 55.9, "volume": 5724.0}, {"date": "2023-08-30", "close": 60.9, "volume": 4525.0}, {"date": "2023-08-31", "close": 64.0, "volume": 17056.0}, {"date": "2023-09-01", "close": 66.4, "volume": 8242.0}, {"date": "2023-09-05", "close": 62.4, "volume": 7424.0}, {"date": "2023-09-06", "close": 60.4, "volume": 3056.0}, {"date": "2023-09-07", "close": 59.0, "volume": 39793.0}, {"date": "2023-09-08", "close": 56.0, "volume": 6518.0}, {"date": "2023-09-11", "close": 55.0, "volume": 2213.0}, {"date": "2023-09-12", "close": 49.4, "volume": 11320.0}, {"date": "2023-09-13", "close": 50.8, "volume": 4702.0}, {"date": "2023-09-14", "close": 49.2, "volume": 1531.0}, {"date": "2023-09-15", "close": 43.2, "volume": 9721.0}, {"date": "2023-09-18", "close": 37.15, "volume": 13112.0}, {"date": "2023-09-19", "close": 34.6, "volume": 11468.0}, {"date": "2023-09-20", "close": 38.403, "volume": 26330.0}, {"date": "2023-09-21", "close": 36.8, "volume": 16425.0}, {"date": "2023-09-22", "close": 36.5, "volume": 6673.0}, {"date": "2023-09-25", "close": 36.1, "volume": 9566.0}, {"date": "2023-09-26", "close": 35.05, "volume": 3647.0}, {"date": "2023-09-27", "close": 32.3, "volume": 4690.0}, {"date": "2023-09-28", "close": 31.5, "volume": 4172.0}, {"date": "2023-09-29", "close": 33.2, "volume": 3189.0}, {"date": "2023-10-02", "close": 32.5, "volume": 2643.0}, {"date": "2023-10-03", "close": 33.0, "volume": 2028.0}, {"date": "2023-10-04", "close": 33.8, "volume": 1815.0}, {"date": "2023-10-05", "close": 32.5, "volume": 1900.0}, {"date": "2023-10-06", "close": 32.0, "volume": 1448.0}, {"date": "2023-10-09", "close": 31.3, "volume": 1311.0}, {"date": "2023-10-10", "close": 47.3, "volume": 196208.0}, {"date": "2023-10-11", "close": 42.8, "volume": 47134.0}, {"date": "2023-10-12", "close": 42.001, "volume": 24825.0}, {"date": "2023-10-13", "close": 30.0, "volume": 57184.0}, {"date": "2023-10-16", "close": 28.0, "volume": 10190.0}, {"date": "2023-10-17", "close": 28.9, "volume": 6338.0}, {"date": "2023-10-18", "close": 21.3, "volume": 19451.0}, {"date": "2023-10-19", "close": 21.7, "volume": 8914.0}, {"date": "2023-10-20", "close": 23.0, "volume": 9009.0}, {"date": "2023-10-23", "close": 23.1, "volume": 6110.0}, {"date": "2023-10-24", "close": 22.3, "volume": 3428.0}, {"date": "2023-10-25", "close": 23.6, "volume": 8843.0}, {"date": "2023-10-26", "close": 22.1, "volume": 3692.0}, {"date": "2023-10-27", "close": 22.4, "volume": 1653.0}, {"date": "2023-10-30", "close": 21.084, "volume": 5300.0}, {"date": "2023-10-31", "close": 20.5, "volume": 4719.0}, {"date": "2023-11-01", "close": 18.7, "volume": 3629.0}, {"date": "2023-11-02", "close": 18.6, "volume": 3764.0}, {"date": "2023-11-03", "close": 19.051, "volume": 1589.0}, {"date": "2023-11-06", "close": 23.7, "volume": 26204.0}, {"date": "2023-11-07", "close": 25.4, "volume": 21663.0}, {"date": "2023-11-08", "close": 24.6, "volume": 3208.0}, {"date": "2023-11-09", "close": 22.6, "volume": 3417.0}, {"date": "2023-11-10", "close": 21.0, "volume": 1826.0}, {"date": "2023-11-13", "close": 21.0, "volume": 4224.0}, {"date": "2023-11-14", "close": 20.4, "volume": 7193.0}, {"date": "2023-11-15", "close": 18.3, "volume": 13507.0}, {"date": "2023-11-16", "close": 18.0, "volume": 12049.0}, {"date": "2023-11-17", "close": 17.1, "volume": 3231.0}, {"date": "2023-11-20", "close": 16.9, "volume": 2917.0}, {"date": "2023-11-21", "close": 17.1, "volume": 4825.0}, {"date": "2023-11-22", "close": 16.974, "volume": 2546.0}, {"date": "2023-11-24", "close": 18.8, "volume": 12703.0}, {"date": "2023-11-27", "close": 19.5, "volume": 4176.0}, {"date": "2023-11-28", "close": 18.7, "volume": 3684.0}, {"date": "2023-11-29", "close": 18.6, "volume": 1408.0}, {"date": "2023-11-30", "close": 18.6, "volume": 2332.0}, {"date": "2023-12-01", "close": 21.1, "volume": 22795.0}, {"date": "2023-12-04", "close": 17.1, "volume": 16283.0}, {"date": "2023-12-05", "close": 21.5, "volume": 22135.0}, {"date": "2023-12-06", "close": 22.2, "volume": 7395.0}, {"date": "2023-12-07", "close": 22.108, "volume": 9232.0}, {"date": "2023-12-08", "close": 22.2, "volume": 137975.0}, {"date": "2023-12-11", "close": 24.1, "volume": 17200.0}, {"date": "2023-12-12", "close": 26.2, "volume": 15822.0}, {"date": "2023-12-13", "close": 26.0, "volume": 8349.0}, {"date": "2023-12-14", "close": 25.0, "volume": 11885.0}, {"date": "2023-12-15", "close": 22.5, "volume": 12496.0}, {"date": "2023-12-18", "close": 21.6, "volume": 2841.0}, {"date": "2023-12-19", "close": 22.7, "volume": 5891.0}, {"date": "2023-12-20", "close": 24.5, "volume": 6372.0}, {"date": "2023-12-21", "close": 24.9, "volume": 4113.0}, {"date": "2023-12-22", "close": 24.6, "volume": 1292.0}, {"date": "2023-12-26", "close": 23.6, "volume": 3348.0}, {"date": "2023-12-27", "close": 21.6, "volume": 14024.0}, {"date": "2023-12-28", "close": 22.1, "volume": 8239.0}, {"date": "2023-12-29", "close": 21.0, "volume": 4625.0}, {"date": "2024-01-02", "close": 20.9, "volume": 1820.0}, {"date": "2024-01-03", "close": 20.9, "volume": 2819.0}, {"date": "2024-01-04", "close": 20.3, "volume": 1793.0}, {"date": "2024-01-05", "close": 21.918, "volume": 4271.0}, {"date": "2024-01-08", "close": 20.9, "volume": 10732.0}, {"date": "2024-01-09", "close": 19.0, "volume": 1731.0}, {"date": "2024-01-10", "close": 18.9, "volume": 8609.0}, {"date": "2024-01-11", "close": 17.4, "volume": 7463.0}, {"date": "2024-01-12", "close": 17.2, "volume": 1553.0}, {"date": "2024-01-16", "close": 15.4, "volume": 7742.0}, {"date": "2024-01-17", "close": 15.9, "volume": 3405.0}, {"date": "2024-01-18", "close": 16.0, "volume": 901.0}, {"date": "2024-01-19", "close": 15.8, "volume": 1518.0}, {"date": "2024-01-22", "close": 16.1, "volume": 3017.0}, {"date": "2024-01-23", "close": 17.0, "volume": 1691.0}, {"date": "2024-01-24", "close": 17.1, "volume": 1425.0}, {"date": "2024-01-25", "close": 17.0, "volume": 1596.0}, {"date": "2024-01-26", "close": 16.4, "volume": 3277.0}, {"date": "2024-01-29", "close": 16.4, "volume": 585.0}, {"date": "2024-01-30", "close": 16.0, "volume": 1406.0}, {"date": "2024-01-31", "close": 14.7, "volume": 2879.0}, {"date": "2024-02-01", "close": 14.3, "volume": 4215.0}, {"date": "2024-02-02", "close": 14.5, "volume": 1381.0}, {"date": "2024-02-05", "close": 13.1, "volume": 4061.0}, {"date": "2024-02-06", "close": 13.8, "volume": 1008.0}, {"date": "2024-02-07", "close": 11.7, "volume": 7623.0}, {"date": "2024-02-08", "close": 13.4, "volume": 37033.0}, {"date": "2024-02-09", "close": 13.2, "volume": 26070.0}, {"date": "2024-02-12", "close": 15.59, "volume": 13646.0}, {"date": "2024-02-13", "close": 17.4, "volume": 28492.0}, {"date": "2024-02-14", "close": 17.6, "volume": 33858.0}, {"date": "2024-02-15", "close": 16.5, "volume": 23075.0}, {"date": "2024-02-16", "close": 13.2, "volume": 37890.0}, {"date": "2024-02-20", "close": 14.8, "volume": 12267.0}, {"date": "2024-02-21", "close": 14.16, "volume": 3678.0}, {"date": "2024-02-22", "close": 15.0, "volume": 3715.0}, {"date": "2024-02-23", "close": 14.9, "volume": 2745.0}, {"date": "2024-02-26", "close": 14.2, "volume": 3257.0}, {"date": "2024-02-27", "close": 14.0, "volume": 14019.0}, {"date": "2024-02-28", "close": 14.2, "volume": 3930.0}, {"date": "2024-02-29", "close": 14.3, "volume": 3750.0}, {"date": "2024-03-01", "close": 13.5, "volume": 6539.0}, {"date": "2024-03-04", "close": 12.7, "volume": 3415.0}, {"date": "2024-03-05", "close": 11.6, "volume": 16436.0}, {"date": "2024-03-06", "close": 16.599, "volume": 198924.0}, {"date": "2024-03-07", "close": 15.7, "volume": 90487.0}, {"date": "2024-03-08", "close": 13.7, "volume": 27608.0}, {"date": "2024-03-11", "close": 16.099, "volume": 27422.0}, {"date": "2024-03-12", "close": 15.0, "volume": 9648.0}, {"date": "2024-03-13", "close": 15.6, "volume": 381744.0}, {"date": "2024-03-14", "close": 13.8, "volume": 34283.0}, {"date": "2024-03-15", "close": 15.6, "volume": 19454.0}, {"date": "2024-03-18", "close": 14.5, "volume": 7516.0}, {"date": "2024-03-19", "close": 14.0, "volume": 6399.0}, {"date": "2024-03-20", "close": 16.1, "volume": 29716.0}, {"date": "2024-03-21", "close": 15.7, "volume": 8833.0}, {"date": "2024-03-22", "close": 14.8, "volume": 3554.0}, {"date": "2024-03-25", "close": 14.2, "volume": 2695.0}, {"date": "2024-03-26", "close": 14.4, "volume": 5936.0}, {"date": "2024-03-27", "close": 14.1, "volume": 2211.0}, {"date": "2024-03-28", "close": 14.8, "volume": 5827.0}, {"date": "2024-04-01", "close": 15.2, "volume": 4818.0}, {"date": "2024-04-02", "close": 14.9, "volume": 8354.0}, {"date": "2024-04-03", "close": 14.5, "volume": 3215.0}, {"date": "2024-04-04", "close": 13.8, "volume": 3663.0}, {"date": "2024-04-05", "close": 13.3, "volume": 5220.0}, {"date": "2024-04-08", "close": 12.6, "volume": 8404.0}, {"date": "2024-04-09", "close": 12.5, "volume": 3293.0}, {"date": "2024-04-10", "close": 12.9, "volume": 14677.0}, {"date": "2024-04-11", "close": 12.2, "volume": 15809.0}, {"date": "2024-04-12", "close": 12.3, "volume": 5200.0}, {"date": "2024-04-15", "close": 10.9, "volume": 13835.0}, {"date": "2024-04-16", "close": 11.2, "volume": 2606.0}, {"date": "2024-04-17", "close": 10.9, "volume": 12512.0}, {"date": "2024-04-18", "close": 10.6, "volume": 3039.0}, {"date": "2024-04-19", "close": 10.305, "volume": 5522.0}, {"date": "2024-04-22", "close": 10.5, "volume": 2720.0}, {"date": "2024-04-23", "close": 11.4, "volume": 1426.0}, {"date": "2024-04-24", "close": 11.6, "volume": 974.0}, {"date": "2024-04-25", "close": 11.3, "volume": 2627.0}, {"date": "2024-04-26", "close": 10.69, "volume": 5959.0}, {"date": "2024-04-29", "close": 10.65, "volume": 1814.0}, {"date": "2024-04-30", "close": 9.955, "volume": 6207.0}, {"date": "2024-05-01", "close": 10.799, "volume": 2111.0}, {"date": "2024-05-02", "close": 10.501, "volume": 1347.0}, {"date": "2024-05-03", "close": 10.35, "volume": 1543.0}, {"date": "2024-05-06", "close": 10.4, "volume": 1840.0}, {"date": "2024-05-07", "close": 10.5, "volume": 2160.0}, {"date": "2024-05-08", "close": 10.7, "volume": 1644.0}, {"date": "2024-05-09", "close": 10.895, "volume": 2472.0}, {"date": "2024-05-10", "close": 10.2, "volume": 3297.0}, {"date": "2024-05-13", "close": 10.3, "volume": 1069.0}, {"date": "2024-05-14", "close": 12.601, "volume": 33704.0}, {"date": "2024-05-15", "close": 13.0, "volume": 26600.0}, {"date": "2024-05-16", "close": 12.6, "volume": 3925.0}, {"date": "2024-05-17", "close": 10.3, "volume": 54242.0}, {"date": "2024-05-20", "close": 10.7, "volume": 5265.0}, {"date": "2024-05-21", "close": 10.75, "volume": 10030.0}, {"date": "2024-05-22", "close": 11.3, "volume": 6156.0}, {"date": "2024-05-23", "close": 10.5, "volume": 4602.0}, {"date": "2024-05-24", "close": 10.0, "volume": 8317.0}, {"date": "2024-05-28", "close": 10.2, "volume": 506.0}, {"date": "2024-05-29", "close": 9.801, "volume": 5066.0}, {"date": "2024-05-30", "close": 10.4, "volume": 765.0}, {"date": "2024-05-31", "close": 9.5, "volume": 2129.0}, {"date": "2024-06-03", "close": 10.7, "volume": 5230.0}, {"date": "2024-06-04", "close": 10.0, "volume": 13014.0}, {"date": "2024-06-05", "close": 10.0, "volume": 19241.0}, {"date": "2024-06-06", "close": 9.402, "volume": 5409.0}, {"date": "2024-06-07", "close": 9.5, "volume": 3086.0}, {"date": "2024-06-10", "close": 9.4, "volume": 5736.0}, {"date": "2024-06-11", "close": 8.05, "volume": 8617.0}, {"date": "2024-06-12", "close": 8.003, "volume": 9266.0}, {"date": "2024-06-13", "close": 8.8, "volume": 2435.0}, {"date": "2024-06-14", "close": 8.6, "volume": 1973.0}, {"date": "2024-06-17", "close": 8.0, "volume": 826.0}, {"date": "2024-06-18", "close": 7.95, "volume": 2932.0}, {"date": "2024-06-20", "close": 8.3, "volume": 1415.0}, {"date": "2024-06-21", "close": 7.92, "volume": 999.0}, {"date": "2024-06-24", "close": 8.19, "volume": 662.0}, {"date": "2024-06-25", "close": 8.733, "volume": 2444.0}, {"date": "2024-06-26", "close": 8.716, "volume": 1914.0}, {"date": "2024-06-27", "close": 9.233, "volume": 6396.0}, {"date": "2024-06-28", "close": 9.227, "volume": 1448.0}, {"date": "2024-07-01", "close": 9.4, "volume": 2593.0}, {"date": "2024-07-02", "close": 9.1, "volume": 1610.0}, {"date": "2024-07-03", "close": 9.3, "volume": 808.0}, {"date": "2024-07-05", "close": 8.897, "volume": 1957.0}, {"date": "2024-07-08", "close": 8.93, "volume": 642.0}, {"date": "2024-07-09", "close": 8.813, "volume": 807.0}, {"date": "2024-07-10", "close": 8.6799, "volume": 1902.0}, {"date": "2024-07-11", "close": 8.19, "volume": 3076.0}, {"date": "2024-07-12", "close": 8.4, "volume": 2959.0}, {"date": "2024-07-15", "close": 8.45, "volume": 2878.0}, {"date": "2024-07-16", "close": 8.691, "volume": 4578.0}, {"date": "2024-07-17", "close": 8.545, "volume": 1585.0}, {"date": "2024-07-18", "close": 8.577, "volume": 2127.0}, {"date": "2024-07-19", "close": 8.599, "volume": 1007.0}, {"date": "2024-07-22", "close": 8.14, "volume": 2143.0}, {"date": "2024-07-23", "close": 8.12, "volume": 356.0}, {"date": "2024-07-24", "close": 7.9, "volume": 1232.0}, {"date": "2024-07-25", "close": 8.0, "volume": 1723.0}, {"date": "2024-07-26", "close": 7.74, "volume": 868.0}, {"date": "2024-07-29", "close": 8.39, "volume": 483.0}, {"date": "2024-07-30", "close": 8.007, "volume": 2831.0}, {"date": "2024-07-31", "close": 8.79, "volume": 1779.0}, {"date": "2024-08-01", "close": 7.74, "volume": 634.0}, {"date": "2024-08-02", "close": 7.85, "volume": 1626.0}, {"date": "2024-08-05", "close": 7.52, "volume": 2035.0}, {"date": "2024-08-06", "close": 7.301, "volume": 403.0}, {"date": "2024-08-07", "close": 7.3, "volume": 883.0}, {"date": "2024-08-08", "close": 7.083, "volume": 804.0}, {"date": "2024-08-09", "close": 6.9825, "volume": 592.0}, {"date": "2024-08-12", "close": 6.783, "volume": 379.0}, {"date": "2024-08-13", "close": 6.877, "volume": 888.0}, {"date": "2024-08-14", "close": 6.679, "volume": 547.0}, {"date": "2024-08-15", "close": 7.3, "volume": 1670.0}, {"date": "2024-08-16", "close": 7.2, "volume": 654.0}, {"date": "2024-08-19", "close": 7.596, "volume": 88.0}, {"date": "2024-08-20", "close": 7.142, "volume": 495.0}, {"date": "2024-08-21", "close": 7.9, "volume": 1468.0}, {"date": "2024-08-22", "close": 7.764, "volume": 2187.0}, {"date": "2024-08-23", "close": 7.54, "volume": 451677.0}, {"date": "2024-08-26", "close": 14.3, "volume": 5375531.0}, {"date": "2024-08-27", "close": 14.2, "volume": 174306.0}, {"date": "2024-08-28", "close": 13.0, "volume": 46778.0}, {"date": "2024-08-29", "close": 12.0, "volume": 23006.0}, {"date": "2024-08-30", "close": 10.6, "volume": 19372.0}, {"date": "2024-09-03", "close": 9.37, "volume": 12135.0}, {"date": "2024-09-04", "close": 7.85, "volume": 23264.0}, {"date": "2024-09-05", "close": 7.6, "volume": 7047.0}, {"date": "2024-09-06", "close": 7.349, "volume": 4873.0}, {"date": "2024-09-09", "close": 7.451, "volume": 2208.0}, {"date": "2024-09-10", "close": 7.415, "volume": 5525.0}, {"date": "2024-09-11", "close": 7.3, "volume": 7399.0}, {"date": "2024-09-12", "close": 7.699, "volume": 7896.0}, {"date": "2024-09-13", "close": 7.517, "volume": 2559.0}, {"date": "2024-09-16", "close": 7.713, "volume": 6371.0}, {"date": "2024-09-17", "close": 7.712, "volume": 2052.0}, {"date": "2024-09-18", "close": 8.17, "volume": 4463.0}, {"date": "2024-09-19", "close": 7.706, "volume": 2340.0}, {"date": "2024-09-20", "close": 7.601, "volume": 2850.0}, {"date": "2024-09-23", "close": 7.7495, "volume": 863.0}, {"date": "2024-09-24", "close": 7.5, "volume": 501.0}, {"date": "2024-09-25", "close": 7.6, "volume": 828.0}, {"date": "2024-09-26", "close": 7.7, "volume": 1170.0}, {"date": "2024-09-27", "close": 8.01, "volume": 18457.0}, {"date": "2024-09-30", "close": 8.259, "volume": 7512.0}, {"date": "2024-10-01", "close": 9.55, "volume": 14394.0}, {"date": "2024-10-02", "close": 13.057, "volume": 76538.0}, {"date": "2024-10-03", "close": 9.1, "volume": 41126.0}, {"date": "2024-10-04", "close": 8.11, "volume": 16591.0}, {"date": "2024-10-07", "close": 8.1, "volume": 8183.0}, {"date": "2024-10-08", "close": 7.6031, "volume": 5764.0}, {"date": "2024-10-09", "close": 7.52, "volume": 3441.0}, {"date": "2024-10-10", "close": 7.194, "volume": 16497.0}, {"date": "2024-10-11", "close": 7.22, "volume": 6037.0}, {"date": "2024-10-14", "close": 7.65, "volume": 5293.0}, {"date": "2024-10-15", "close": 7.699, "volume": 10735.0}, {"date": "2024-10-16", "close": 8.0579, "volume": 8925.0}, {"date": "2024-10-17", "close": 8.0, "volume": 4562.0}, {"date": "2024-10-18", "close": 8.58, "volume": 48069.0}, {"date": "2024-10-21", "close": 9.21, "volume": 178713.0}, {"date": "2024-10-22", "close": 8.333, "volume": 24732.0}, {"date": "2024-10-23", "close": 7.9, "volume": 20601.0}, {"date": "2024-10-24", "close": 7.9, "volume": 4923.0}, {"date": "2024-10-25", "close": 8.1, "volume": 14593.0}, {"date": "2024-10-28", "close": 9.1, "volume": 32421.0}, {"date": "2024-10-29", "close": 9.049, "volume": 9198.0}, {"date": "2024-10-30", "close": 9.1535, "volume": 19069.0}, {"date": "2024-10-31", "close": 9.2, "volume": 6184.0}, {"date": "2024-11-01", "close": 9.19, "volume": 1530.0}, {"date": "2024-11-04", "close": 8.51, "volume": 1546.0}, {"date": "2024-11-05", "close": 8.41, "volume": 703.0}, {"date": "2024-11-06", "close": 8.34, "volume": 2897.0}, {"date": "2024-11-07", "close": 9.0, "volume": 3588.0}, {"date": "2024-11-08", "close": 8.312, "volume": 117003.0}, {"date": "2024-11-11", "close": 10.5, "volume": 1855290.0}, {"date": "2024-11-12", "close": 11.3, "volume": 88453.0}, {"date": "2024-11-13", "close": 10.8, "volume": 31770.0}, {"date": "2024-11-14", "close": 12.05, "volume": 17096.0}, {"date": "2024-11-15", "close": 11.3, "volume": 7886.0}, {"date": "2024-11-18", "close": 11.0, "volume": 14390.0}, {"date": "2024-11-19", "close": 9.701, "volume": 14075.0}, {"date": "2024-11-20", "close": 10.2, "volume": 6535.0}, {"date": "2024-11-21", "close": 10.3, "volume": 3435.0}, {"date": "2024-11-22", "close": 10.7, "volume": 5257.0}, {"date": "2024-11-25", "close": 10.4, "volume": 8417.0}, {"date": "2024-11-26", "close": 10.3, "volume": 4516.0}, {"date": "2024-11-27", "close": 10.3, "volume": 8467.0}, {"date": "2024-11-29", "close": 9.501, "volume": 11853.0}, {"date": "2024-12-02", "close": 10.4, "volume": 6576.0}, {"date": "2024-12-03", "close": 10.6, "volume": 64299.0}, {"date": "2024-12-04", "close": 11.4, "volume": 21153.0}, {"date": "2024-12-05", "close": 11.0, "volume": 32327.0}, {"date": "2024-12-06", "close": 15.4, "volume": 123108.0}, {"date": "2024-12-09", "close": 17.8, "volume": 84221.0}, {"date": "2024-12-10", "close": 17.3, "volume": 20251.0}, {"date": "2024-12-11", "close": 16.5, "volume": 10749.0}, {"date": "2024-12-12", "close": 14.8, "volume": 9611.0}, {"date": "2024-12-13", "close": 17.0, "volume": 139924.0}, {"date": "2024-12-16", "close": 13.3, "volume": 22151.0}, {"date": "2024-12-17", "close": 14.5, "volume": 14566.0}, {"date": "2024-12-18", "close": 13.8, "volume": 10269.0}, {"date": "2024-12-19", "close": 13.3, "volume": 93216.0}, {"date": "2024-12-20", "close": 11.6, "volume": 20800.0}, {"date": "2024-12-23", "close": 11.3, "volume": 383069.0}, {"date": "2024-12-24", "close": 15.4, "volume": 1044322.0}, {"date": "2024-12-26", "close": 14.1, "volume": 138684.0}, {"date": "2024-12-27", "close": 15.2, "volume": 73897.0}, {"date": "2024-12-30", "close": 14.8, "volume": 21921.0}, {"date": "2024-12-31", "close": 13.0, "volume": 20794.0}, {"date": "2025-01-02", "close": 13.8, "volume": 7971.0}, {"date": "2025-01-03", "close": 11.6, "volume": 194581.0}, {"date": "2025-01-06", "close": 14.3, "volume": 116849.0}, {"date": "2025-01-07", "close": 14.1, "volume": 8628.0}, {"date": "2025-01-08", "close": 13.5, "volume": 4979.0}, {"date": "2025-01-10", "close": 14.2, "volume": 3643.0}, {"date": "2025-01-13", "close": 14.7, "volume": 17805.0}, {"date": "2025-01-14", "close": 14.0, "volume": 3563.0}, {"date": "2025-01-15", "close": 14.8, "volume": 7526.0}, {"date": "2025-01-16", "close": 14.8, "volume": 14885.0}, {"date": "2025-01-17", "close": 17.3, "volume": 23203.0}, {"date": "2025-01-21", "close": 15.9, "volume": 7187.0}, {"date": "2025-01-22", "close": 16.5, "volume": 5956.0}, {"date": "2025-01-23", "close": 14.7, "volume": 36491.0}, {"date": "2025-01-24", "close": 13.7, "volume": 9743.0}, {"date": "2025-01-27", "close": 13.9, "volume": 17406.0}, {"date": "2025-01-28", "close": 10.7, "volume": 87644.0}, {"date": "2025-01-29", "close": 12.7, "volume": 215083.0}, {"date": "2025-01-30", "close": 12.4, "volume": 17616.0}, {"date": "2025-01-31", "close": 14.8, "volume": 76537.0}, {"date": "2025-02-03", "close": 15.2, "volume": 21987.0}, {"date": "2025-02-04", "close": 16.1, "volume": 24104.0}, {"date": "2025-02-05", "close": 11.6, "volume": 643000.0}, {"date": "2025-02-06", "close": 11.3, "volume": 132369.0}, {"date": "2025-02-07", "close": 14.5, "volume": 518747.0}, {"date": "2025-02-10", "close": 14.7, "volume": 78714.0}, {"date": "2025-02-11", "close": 11.9, "volume": 81273.0}, {"date": "2025-02-12", "close": 11.6, "volume": 59903.0}, {"date": "2025-02-13", "close": 11.0, "volume": 32791.0}, {"date": "2025-02-14", "close": 9.004, "volume": 259239.0}, {"date": "2025-02-18", "close": 8.7, "volume": 26319.0}, {"date": "2025-02-19", "close": 6.0, "volume": 222613.0}, {"date": "2025-02-20", "close": 6.75, "volume": 34892.0}, {"date": "2025-02-21", "close": 6.99, "volume": 17539.0}, {"date": "2025-02-24", "close": 6.998, "volume": 9895.0}, {"date": "2025-02-25", "close": 6.453, "volume": 10889.0}, {"date": "2025-02-26", "close": 6.69, "volume": 7330.0}, {"date": "2025-02-27", "close": 6.31, "volume": 7568.0}, {"date": "2025-02-28", "close": 5.9, "volume": 12191.0}, {"date": "2025-03-03", "close": 5.6, "volume": 12905.0}, {"date": "2025-03-04", "close": 5.5, "volume": 8394.0}, {"date": "2025-03-05", "close": 5.5, "volume": 4787.0}, {"date": "2025-03-06", "close": 5.55, "volume": 5396.0}, {"date": "2025-03-07", "close": 5.324, "volume": 3147.0}, {"date": "2025-03-10", "close": 5.338, "volume": 6737.0}, {"date": "2025-03-11", "close": 5.4, "volume": 2730.0}, {"date": "2025-03-12", "close": 5.364, "volume": 216221.0}, {"date": "2025-03-13", "close": 5.2, "volume": 8362.0}, {"date": "2025-03-14", "close": 5.299, "volume": 11992.0}, {"date": "2025-03-17", "close": 5.272, "volume": 3388.0}, {"date": "2025-03-18", "close": 5.235, "volume": 7958.0}, {"date": "2025-03-19", "close": 5.101, "volume": 7312.0}, {"date": "2025-03-20", "close": 5.2, "volume": 23349.0}, {"date": "2025-03-21", "close": 4.805, "volume": 22908.0}, {"date": "2025-03-24", "close": 5.125, "volume": 4783.0}, {"date": "2025-03-25", "close": 4.856, "volume": 12961.0}, {"date": "2025-03-26", "close": 4.703, "volume": 3553.0}, {"date": "2025-03-27", "close": 4.65, "volume": 2912.0}, {"date": "2025-03-28", "close": 4.625, "volume": 3174.0}, {"date": "2025-03-31", "close": 4.101, "volume": 9064.0}, {"date": "2025-04-01", "close": 4.264, "volume": 2035.0}, {"date": "2025-04-02", "close": 4.37, "volume": 1618.0}, {"date": "2025-04-03", "close": 4.25, "volume": 1338.0}, {"date": "2025-04-04", "close": 3.803, "volume": 6865.0}, {"date": "2025-04-07", "close": 3.999, "volume": 5933.0}, {"date": "2025-04-08", "close": 3.601, "volume": 3215.0}, {"date": "2025-04-09", "close": 4.1, "volume": 10764.0}, {"date": "2025-04-10", "close": 3.9, "volume": 9049.0}, {"date": "2025-04-11", "close": 3.321, "volume": 14512.0}, {"date": "2025-04-14", "close": 3.32, "volume": 1661.0}, {"date": "2025-04-15", "close": 3.52, "volume": 1682.0}, {"date": "2025-04-16", "close": 3.326, "volume": 2820.0}, {"date": "2025-04-17", "close": 3.286, "volume": 547.0}, {"date": "2025-04-21", "close": 3.218, "volume": 1381.0}, {"date": "2025-04-22", "close": 3.4, "volume": 1722.0}, {"date": "2025-04-23", "close": 3.401, "volume": 868.0}, {"date": "2025-04-24", "close": 3.558, "volume": 2833.0}, {"date": "2025-04-25", "close": 3.6, "volume": 553.0}, {"date": "2025-04-28", "close": 3.65, "volume": 1227.0}, {"date": "2025-04-29", "close": 4.33, "volume": 86128.0}, {"date": "2025-04-30", "close": 3.85, "volume": 3484.0}, {"date": "2025-05-01", "close": 4.0, "volume": 1494.0}, {"date": "2025-05-02", "close": 4.0, "volume": 3674.0}, {"date": "2025-05-05", "close": 3.897, "volume": 4911.0}, {"date": "2025-05-06", "close": 3.77, "volume": 334594.0}, {"date": "2025-05-07", "close": 4.324, "volume": 93396.0}, {"date": "2025-05-08", "close": 3.93, "volume": 23535.0}, {"date": "2025-05-09", "close": 3.975, "volume": 21187.0}, {"date": "2025-05-12", "close": 4.291, "volume": 21166.0}, {"date": "2025-05-13", "close": 4.11, "volume": 5473.0}, {"date": "2025-05-14", "close": 4.201, "volume": 4149.0}, {"date": "2025-05-15", "close": 4.302, "volume": 8466.0}, {"date": "2025-05-16", "close": 4.725, "volume": 5656.0}, {"date": "2025-05-19", "close": 4.7, "volume": 27698.0}, {"date": "2025-05-20", "close": 4.7, "volume": 4700.0}, {"date": "2025-05-21", "close": 4.248, "volume": 9984.0}, {"date": "2025-05-22", "close": 4.4, "volume": 4598.0}, {"date": "2025-05-23", "close": 4.16, "volume": 2952.0}, {"date": "2025-05-27", "close": 4.2, "volume": 6758.0}, {"date": "2025-05-28", "close": 4.2, "volume": 2269.0}, {"date": "2025-05-29", "close": 3.9, "volume": 5838.0}, {"date": "2025-05-30", "close": 4.09, "volume": 2468.0}, {"date": "2025-06-02", "close": 3.6, "volume": 5119.0}, {"date": "2025-06-03", "close": 3.659, "volume": 21664.0}, {"date": "2025-06-04", "close": 3.702, "volume": 3803.0}, {"date": "2025-06-05", "close": 3.717, "volume": 1937.0}, {"date": "2025-06-06", "close": 3.95, "volume": 9867.0}, {"date": "2025-06-09", "close": 3.928, "volume": 2451.0}, {"date": "2025-06-10", "close": 3.95, "volume": 4386.0}, {"date": "2025-06-11", "close": 4.15, "volume": 24586.0}, {"date": "2025-06-12", "close": 4.056, "volume": 8511.0}, {"date": "2025-06-13", "close": 3.749, "volume": 9096.0}, {"date": "2025-06-16", "close": 3.501, "volume": 22979.0}, {"date": "2025-06-17", "close": 3.444, "volume": 2525.0}, {"date": "2025-06-18", "close": 3.6905, "volume": 3461.0}, {"date": "2025-06-20", "close": 3.674, "volume": 5701.0}, {"date": "2025-06-23", "close": 3.9, "volume": 4663.0}, {"date": "2025-06-24", "close": 3.868, "volume": 4269.0}, {"date": "2025-06-25", "close": 3.592, "volume": 204027.0}, {"date": "2025-06-26", "close": 3.672, "volume": 11060.0}, {"date": "2025-06-27", "close": 3.525, "volume": 9186.0}, {"date": "2025-06-30", "close": 3.535, "volume": 3128773.0}, {"date": "2025-07-01", "close": 4.9, "volume": 8679355.0}, {"date": "2025-07-02", "close": 3.9, "volume": 232509.0}, {"date": "2025-07-03", "close": 4.071, "volume": 94039.0}, {"date": "2025-07-07", "close": 4.008, "volume": 35495.0}, {"date": "2025-07-08", "close": 4.098, "volume": 37128.0}, {"date": "2025-07-09", "close": 4.021, "volume": 24948.0}, {"date": "2025-07-10", "close": 4.39, "volume": 22633.0}, {"date": "2025-07-11", "close": 4.125, "volume": 11541.0}, {"date": "2025-07-14", "close": 4.03, "volume": 11517.0}, {"date": "2025-07-15", "close": 4.261, "volume": 19549.0}, {"date": "2025-07-16", "close": 4.147, "volume": 10391.0}, {"date": "2025-07-17", "close": 4.014, "volume": 16440.0}, {"date": "2025-07-18", "close": 4.094, "volume": 11549.0}, {"date": "2025-07-21", "close": 3.92, "volume": 8575.0}, {"date": "2025-07-22", "close": 4.2, "volume": 9502.0}, {"date": "2025-07-23", "close": 4.3379, "volume": 6423.0}, {"date": "2025-07-24", "close": 4.4, "volume": 19359.0}, {"date": "2025-07-25", "close": 4.35, "volume": 6393.0}, {"date": "2025-07-28", "close": 4.1001, "volume": 7490.0}, {"date": "2025-07-29", "close": 4.266, "volume": 6678.0}, {"date": "2025-07-30", "close": 4.027, "volume": 4047.0}, {"date": "2025-07-31", "close": 4.099, "volume": 17487.0}, {"date": "2025-08-01", "close": 3.818, "volume": 5745.0}, {"date": "2025-08-04", "close": 3.906, "volume": 6005.0}, {"date": "2025-08-05", "close": 3.899, "volume": 4577.0}, {"date": "2025-08-06", "close": 3.899, "volume": 1348.0}, {"date": "2025-08-07", "close": 3.83, "volume": 4314.0}, {"date": "2025-08-08", "close": 3.883, "volume": 3281.0}, {"date": "2025-08-11", "close": 3.664, "volume": 4824.0}, {"date": "2025-08-12", "close": 3.69, "volume": 18274.0}, {"date": "2025-08-13", "close": 3.666, "volume": 1040.0}, {"date": "2025-08-14", "close": 3.75, "volume": 3091.0}, {"date": "2025-08-15", "close": 3.8, "volume": 6592.0}, {"date": "2025-08-18", "close": 3.902, "volume": 3889.0}, {"date": "2025-08-19", "close": 4.079, "volume": 1430939.0}, {"date": "2025-08-20", "close": 4.349, "volume": 413202.0}, {"date": "2025-08-21", "close": 4.83, "volume": 59120.0}, {"date": "2025-08-22", "close": 5.05, "volume": 116940.0}, {"date": "2025-08-25", "close": 5.4, "volume": 20686.0}, {"date": "2025-08-26", "close": 5.199, "volume": 4852.0}, {"date": "2025-08-27", "close": 5.148, "volume": 5429.0}, {"date": "2025-08-28", "close": 5.2, "volume": 3138.0}, {"date": "2025-08-29", "close": 5.32, "volume": 2792.0}, {"date": "2025-09-02", "close": 6.137, "volume": 19739.0}, {"date": "2025-09-03", "close": 6.0509, "volume": 8636.0}, {"date": "2025-09-04", "close": 5.841, "volume": 5189.0}, {"date": "2025-09-05", "close": 5.901, "volume": 2835.0}, {"date": "2025-09-08", "close": 6.0, "volume": 3130.0}, {"date": "2025-09-09", "close": 5.055, "volume": 278022.0}, {"date": "2025-09-10", "close": 5.3, "volume": 33971.0}, {"date": "2025-09-11", "close": 5.499, "volume": 10254.0}, {"date": "2025-09-12", "close": 5.257, "volume": 5233.0}, {"date": "2025-09-15", "close": 5.4, "volume": 2178.0}, {"date": "2025-09-16", "close": 5.365, "volume": 6140.0}, {"date": "2025-09-17", "close": 5.563, "volume": 31810.0}, {"date": "2025-09-18", "close": 5.859, "volume": 78084.0}, {"date": "2025-09-19", "close": 5.9, "volume": 30246.0}, {"date": "2025-09-22", "close": 5.69, "volume": 22348.0}, {"date": "2025-09-23", "close": 5.399, "volume": 11529.0}, {"date": "2025-09-24", "close": 5.401, "volume": 5755.0}, {"date": "2025-09-25", "close": 5.02, "volume": 10537.0}, {"date": "2025-09-26", "close": 5.491, "volume": 14812.0}, {"date": "2025-09-29", "close": 6.7, "volume": 29085.0}, {"date": "2025-09-30", "close": 7.197, "volume": 49869.0}, {"date": "2025-10-01", "close": 7.51, "volume": 9879.0}, {"date": "2025-10-02", "close": 7.639, "volume": 4641.0}, {"date": "2025-10-03", "close": 8.0, "volume": 16719.0}, {"date": "2025-10-06", "close": 8.612, "volume": 26783.0}, {"date": "2025-10-07", "close": 8.311, "volume": 7627.0}, {"date": "2025-10-08", "close": 9.293, "volume": 20517.0}, {"date": "2025-10-09", "close": 10.4, "volume": 35034.0}, {"date": "2025-10-10", "close": 11.7, "volume": 5233212.0}, {"date": "2025-10-13", "close": 7.966, "volume": 244125.0}, {"date": "2025-10-14", "close": 7.2, "volume": 203725.0}, {"date": "2025-10-15", "close": 6.901, "volume": 86232.0}, {"date": "2025-10-16", "close": 6.134, "volume": 59737.0}, {"date": "2025-10-17", "close": 5.6, "volume": 56298.0}, {"date": "2025-10-20", "close": 5.05, "volume": 30138.0}, {"date": "2025-10-21", "close": 5.493, "volume": 27577.0}, {"date": "2025-10-22", "close": 4.463, "volume": 65095.0}, {"date": "2025-10-23", "close": 5.1415, "volume": 25273.0}, {"date": "2025-10-24", "close": 5.446, "volume": 45249.0}, {"date": "2025-10-27", "close": 4.919, "volume": 17782.0}, {"date": "2025-10-28", "close": 4.744, "volume": 35925.0}, {"date": "2025-10-29", "close": 4.209, "volume": 26009.0}, {"date": "2025-10-30", "close": 4.29, "volume": 19679.0}, {"date": "2025-10-31", "close": 4.215, "volume": 14437.0}, {"date": "2025-11-03", "close": 4.203, "volume": 8068.0}, {"date": "2025-11-04", "close": 4.096, "volume": 18254.0}, {"date": "2025-11-05", "close": 3.866, "volume": 14794.0}, {"date": "2025-11-06", "close": 4.257, "volume": 10211.0}, {"date": "2025-11-07", "close": 4.013, "volume": 6309.0}, {"date": "2025-11-10", "close": 4.61, "volume": 12206.0}, {"date": "2025-11-11", "close": 4.339, "volume": 3667.0}, {"date": "2025-11-12", "close": 4.62, "volume": 7250.0}, {"date": "2025-11-13", "close": 4.102, "volume": 10896.0}, {"date": "2025-11-14", "close": 4.2, "volume": 1643.0}, {"date": "2025-11-17", "close": 4.279, "volume": 9349.0}, {"date": "2025-11-18", "close": 4.421, "volume": 6851.0}, {"date": "2025-11-19", "close": 4.959, "volume": 163859.0}, {"date": "2025-11-20", "close": 4.99, "volume": 14485.0}, {"date": "2025-11-21", "close": 4.692, "volume": 16718.0}, {"date": "2025-11-24", "close": 5.406, "volume": 14987.0}, {"date": "2025-11-25", "close": 4.95, "volume": 9149.0}, {"date": "2025-11-26", "close": 4.97, "volume": 6168.0}, {"date": "2025-11-28", "close": 4.996, "volume": 4247.0}, {"date": "2025-12-01", "close": 4.95, "volume": 12531.0}, {"date": "2025-12-02", "close": 4.95, "volume": 4495.0}, {"date": "2025-12-03", "close": 4.75, "volume": 1963.0}, {"date": "2025-12-04", "close": 4.99, "volume": 3967.0}, {"date": "2025-12-05", "close": 4.9, "volume": 2412.0}, {"date": "2025-12-08", "close": 4.958, "volume": 4049.0}, {"date": "2025-12-09", "close": 5.0, "volume": 4506.0}, {"date": "2025-12-10", "close": 5.0, "volume": 1148.0}, {"date": "2025-12-11", "close": 4.691, "volume": 3868.0}, {"date": "2025-12-12", "close": 4.53, "volume": 3695.0}, {"date": "2025-12-15", "close": 4.12, "volume": 3273.0}, {"date": "2025-12-16", "close": 4.3185, "volume": 1515.0}, {"date": "2025-12-17", "close": 4.327, "volume": 5140.0}, {"date": "2025-12-18", "close": 4.095, "volume": 5038.0}, {"date": "2025-12-19", "close": 3.858, "volume": 3467.0}, {"date": "2025-12-22", "close": 3.712, "volume": 5508.0}, {"date": "2025-12-23", "close": 3.1, "volume": 41888.0}, {"date": "2025-12-24", "close": 3.1, "volume": 21094.0}, {"date": "2025-12-26", "close": 3.065, "volume": 6823.0}, {"date": "2025-12-29", "close": 3.064, "volume": 22939.0}, {"date": "2025-12-30", "close": 2.784, "volume": 13260.0}, {"date": "2025-12-31", "close": 2.498, "volume": 22565.0}, {"date": "2026-01-02", "close": 2.8, "volume": 7594.0}, {"date": "2026-01-05", "close": 2.8, "volume": 6454.0}, {"date": "2026-01-06", "close": 3.0, "volume": 6053.0}, {"date": "2026-01-07", "close": 2.9, "volume": 8754.0}, {"date": "2026-01-08", "close": 3.009, "volume": 126698.0}, {"date": "2026-01-09", "close": 2.772, "volume": 49525.0}, {"date": "2026-01-12", "close": 2.736, "volume": 36401.0}, {"date": "2026-01-13", "close": 2.9, "volume": 3597.0}, {"date": "2026-01-14", "close": 2.818, "volume": 5167.0}, {"date": "2026-01-15", "close": 2.8, "volume": 16326.0}, {"date": "2026-01-16", "close": 2.5, "volume": 43670.0}, {"date": "2026-01-20", "close": 2.481, "volume": 76888.0}, {"date": "2026-01-21", "close": 2.587, "volume": 448224.0}, {"date": "2026-01-22", "close": 3.008, "volume": 1538151.0}, {"date": "2026-01-23", "close": 2.92, "volume": 179515.0}, {"date": "2026-01-26", "close": 2.957, "volume": 75973.0}, {"date": "2026-01-27", "close": 3.05, "volume": 14228.0}, {"date": "2026-01-28", "close": 3.04, "volume": 117926.0}, {"date": "2026-01-29", "close": 3.187, "volume": 88826.0}, {"date": "2026-01-30", "close": 2.867, "volume": 33305.0}, {"date": "2026-02-02", "close": 2.838, "volume": 19643.0}, {"date": "2026-02-03", "close": 2.725, "volume": 13832.0}, {"date": "2026-02-04", "close": 2.74, "volume": 60280.0}, {"date": "2026-02-05", "close": 2.51, "volume": 33144.0}, {"date": "2026-02-06", "close": 2.612, "volume": 12976.0}, {"date": "2026-02-09", "close": 2.44, "volume": 28769.0}, {"date": "2026-02-10", "close": 2.432, "volume": 8853.0}, {"date": "2026-02-11", "close": 2.422, "volume": 5623.0}, {"date": "2026-02-12", "close": 2.189, "volume": 27010.0}, {"date": "2026-02-13", "close": 2.315, "volume": 109802.0}, {"date": "2026-02-17", "close": 2.2, "volume": 13523.0}, {"date": "2026-02-18", "close": 2.1, "volume": 77800.0}, {"date": "2026-02-19", "close": 2.01, "volume": 39417.0}, {"date": "2026-02-20", "close": 1.75, "volume": 28043.0}, {"date": "2026-02-23", "close": 1.72, "volume": 130055.0}, {"date": "2026-02-24", "close": 1.74, "volume": 22892.0}, {"date": "2026-02-25", "close": 1.71, "volume": 10109.0}, {"date": "2026-02-26", "close": 1.64, "volume": 56306.0}, {"date": "2026-02-27", "close": 1.62, "volume": 25759.0}, {"date": "2026-03-02", "close": 2.29, "volume": 1324689.0}, {"date": "2026-03-03", "close": 2.99, "volume": 489873.0}, {"date": "2026-03-04", "close": 2.58, "volume": 86923.0}, {"date": "2026-03-05", "close": 2.43, "volume": 19066.0}, {"date": "2026-03-06", "close": 2.3, "volume": 19357.0}, {"date": "2026-03-09", "close": 2.32, "volume": 19289.0}, {"date": "2026-03-10", "close": 2.21, "volume": 14975.0}, {"date": "2026-03-11", "close": 2.02, "volume": 21625.0}, {"date": "2026-03-12", "close": 1.98, "volume": 87181.0}, {"date": "2026-03-13", "close": 1.9, "volume": 56378.0}, {"date": "2026-03-16", "close": 1.99, "volume": 44047.0}, {"date": "2026-03-17", "close": 1.78, "volume": 54384.0}, {"date": "2026-03-18", "close": 1.85, "volume": 13224.0}, {"date": "2026-03-19", "close": 1.75, "volume": 15252.0}, {"date": "2026-03-20", "close": 1.79, "volume": 11979.0}, {"date": "2026-03-23", "close": 1.93, "volume": 22593.0}, {"date": "2026-03-24", "close": 1.88, "volume": 5210.0}, {"date": "2026-03-25", "close": 1.8, "volume": 10071.0}, {"date": "2026-03-26", "close": 1.81, "volume": 11809.0}, {"date": "2026-03-27", "close": 1.9, "volume": 12139.0}, {"date": "2026-03-30", "close": 1.79, "volume": 17859.0}, {"date": "2026-03-31", "close": 2.12, "volume": 14473.0}, {"date": "2026-04-01", "close": 2.22, "volume": 12385.0}, {"date": "2026-04-02", "close": 2.46, "volume": 165834.0}, {"date": "2026-04-06", "close": 2.49, "volume": 58982.0}, {"date": "2026-04-07", "close": 2.57, "volume": 280129.0}, {"date": "2026-04-08", "close": 2.58, "volume": 259589.0}, {"date": "2026-04-09", "close": 2.52, "volume": 159632.0}, {"date": "2026-04-10", "close": 2.56, "volume": 181342.0}, {"date": "2026-04-13", "close": 2.56, "volume": 155235.0}, {"date": "2026-04-14", "close": 2.54, "volume": 120729.0}, {"date": "2026-04-15", "close": 2.54, "volume": 129818.0}, {"date": "2026-04-16", "close": 2.5, "volume": 122548.0}, {"date": "2026-04-17", "close": 2.47, "volume": 104542.0}, {"date": "2026-04-20", "close": 2.4, "volume": 75234.0}, {"date": "2026-04-21", "close": 2.53, "volume": 54569.0}, {"date": "2026-04-22", "close": 2.46, "volume": 96285.0}, {"date": "2026-04-23", "close": 2.44, "volume": 89393.0}, {"date": "2026-04-24", "close": 2.5, "volume": 233685.0}, {"date": "2026-04-27", "close": 2.4, "volume": 52284.0}, {"date": "2026-04-28", "close": 2.31, "volume": 41931.0}, {"date": "2026-04-29", "close": 2.3101, "volume": 41978.0}, {"date": "2026-04-30", "close": 2.3, "volume": 82528.0}, {"date": "2026-05-01", "close": 2.245, "volume": 55055.0}, {"date": "2026-05-04", "close": 2.2, "volume": 90903.0}, {"date": "2026-05-05", "close": 2.2, "volume": 15401.0}, {"date": "2026-05-06", "close": 2.21, "volume": 26070.0}, {"date": "2026-05-07", "close": 2.37, "volume": 12498.0}, {"date": "2026-05-08", "close": 2.35, "volume": 2974.0}, {"date": "2026-05-11", "close": 2.35, "volume": 26788.0}, {"date": "2026-05-12", "close": 2.17, "volume": 58988.0}, {"date": "2026-05-13", "close": 2.27, "volume": 93297.0}, {"date": "2026-05-14", "close": 2.46, "volume": 10249.0}, {"date": "2026-05-15", "close": 2.48, "volume": 6223.0}, {"date": "2026-05-18", "close": 2.4804, "volume": 2052.0}, {"date": "2026-05-19", "close": 2.435, "volume": 2140.0}, {"date": "2026-05-20", "close": 2.46, "volume": 57295.0}, {"date": "2026-05-21", "close": 2.45, "volume": 10737.0}, {"date": "2026-05-22", "close": 2.5, "volume": 27916.0}, {"date": "2026-05-26", "close": 2.51, "volume": 78631.0}, {"date": "2026-05-27", "close": 2.46, "volume": 81660.0}, {"date": "2026-05-28", "close": 2.53, "volume": 17024.0}, {"date": "2026-05-29", "close": 2.5239, "volume": 358.0}, {"date": "2026-06-01", "close": 2.51, "volume": 3079.0}, {"date": "2026-06-02", "close": 2.53, "volume": 8967.0}, {"date": "2026-06-03", "close": 2.4, "volume": 52632.0}, {"date": "2026-06-04", "close": 2.48, "volume": 13249.0}, {"date": "2026-06-05", "close": 2.49, "volume": 2921.0}, {"date": "2026-06-08", "close": 2.49, "volume": null}, {"date": "2026-06-09", "close": 2.415, "volume": 3503.0}, {"date": "2026-06-10", "close": 2.49, "volume": 5164.0}, {"date": "2026-06-11", "close": 2.56, "volume": 276107.0}, {"date": "2026-06-12", "close": 2.45, "volume": 60106.0}, {"date": "2026-06-15", "close": 2.49, "volume": 95287.0}, {"date": "2026-06-16", "close": 2.36, "volume": 42274.0}, {"date": "2026-06-17", "close": 2.38, "volume": 64606.0}, {"date": "2026-06-18", "close": 2.37, "volume": 3507.0}, {"date": "2026-06-22", "close": 2.16, "volume": 10711.0}, {"date": "2026-06-23", "close": 2.18, "volume": 26430.0}, {"date": "2026-06-24", "close": 2.22, "volume": 4475.0}, {"date": "2026-06-25", "close": 2.22, "volume": 8014.0}, {"date": "2026-06-26", "close": 2.18, "volume": 8524.0}, {"date": "2026-06-29", "close": 2.205, "volume": 2633.0}, {"date": "2026-06-30", "close": 2.11, "volume": 6062.0}, {"date": "2026-07-01", "close": 1.92, "volume": 34048.0}, {"date": "2026-07-02", "close": 1.9, "volume": 13055.0}, {"date": "2026-07-06", "close": 1.84, "volume": 7081.0}, {"date": "2026-07-07", "close": 2.0332, "volume": 22561.0}, {"date": "2026-07-08", "close": 1.96, "volume": 996.0}, {"date": "2026-07-09", "close": 1.95, "volume": 9176.0}, {"date": "2026-07-10", "close": 1.48, "volume": 90865.0}, {"date": "2026-07-13", "close": 1.72, "volume": 1507107.0}, {"date": "2026-07-14", "close": 1.65, "volume": 158703.0}, {"date": "2026-07-15", "close": 1.7, "volume": 75736.0}, {"date": "2026-07-16", "close": 1.74, "volume": 7821.0}, {"date": "2026-07-17", "close": 1.79, "volume": 8878.0}, {"date": "2026-07-20", "close": 1.7, "volume": 6200.0}, {"date": "2026-07-21", "close": 1.7, "volume": 18510.0}, {"date": "2026-07-22", "close": 1.74, "volume": 11648.0}, {"date": "2026-07-23", "close": 1.77, "volume": 7926.0}, {"date": "2026-07-24", "close": 1.7, "volume": 3310.0}, {"date": "2026-07-27", "close": 1.71, "volume": 3286.0}, {"date": "2026-07-28", "close": 1.685, "volume": 7547.0}, {"date": "2026-07-29", "close": 1.7521, "volume": 2837.0}, {"date": "2026-07-30", "close": 1.8, "volume": 3828.0}, {"date": "2026-07-31", "close": 1.71, "volume": 9199.0}, {"date": "2026-08-03", "close": 1.7, "volume": 116174.0}, {"date": "2026-08-04", "close": 1.79, "volume": 10279.0}, {"date": "2026-08-05", "close": 1.78, "volume": 10317.0}, {"date": "2026-08-06", "close": 1.75, "volume": 12856.0}, {"date": "2026-08-07", "close": 1.6614, "volume": 32959.0}, {"date": "2026-08-10", "close": 1.7, "volume": 23152.0}, {"date": "2026-08-11", "close": 1.74, "volume": 5492.0}, {"date": "2026-08-12", "close": 1.71, "volume": 20269.0}, {"date": "2026-08-13", "close": 1.725, "volume": 34124.0}, {"date": "2026-08-14", "close": 1.77, "volume": 3271.0}, {"date": "2026-08-17", "close": 1.71, "volume": 3801.0}, {"date": "2026-08-18", "close": 1.7, "volume": 1895.0}, {"date": "2026-08-19", "close": 1.68, "volume": 8258.0}, {"date": "2026-08-20", "close": 1.72, "volume": 2633.0}, {"date": "2026-08-21", "close": 1.74, "volume": 3728.0}, {"date": "2026-08-24", "close": 1.67, "volume": 22828.0}, {"date": "2026-08-25", "close": 1.74, "volume": 2079.0}, {"date": "2026-08-26", "close": 1.54, "volume": 50398.0}, {"date": "2026-08-27", "close": 1.62, "volume": 17463.0}, {"date": "2026-08-28", "close": 1.5855, "volume": 10169.0}, {"date": "2026-08-31", "close": 1.48, "volume": 17718.0}, {"date": "2026-09-01", "close": 1.41, "volume": 26012.0}, {"date": "2026-09-02", "close": 1.445, "volume": 21585.0}, {"date": "2026-09-03", "close": 1.5043, "volume": 5753.0}, {"date": "2026-09-04", "close": 1.4723, "volume": 7133.0}, {"date": "2026-09-08", "close": 1.48, "volume": 2601.0}, {"date": "2026-09-09", "close": 1.435, "volume": 3301.0}, {"date": "2026-09-10", "close": 1.4, "volume": 4186.0}, {"date": "2026-09-11", "close": 1.44, "volume": 356156.0}, {"date": "2026-09-14", "close": 1.45, "volume": 34342.0}, {"date": "2026-09-15", "close": 1.45, "volume": 15778.0}, {"date": "2026-09-16", "close": 1.39, "volume": 8513.0}, {"date": "2026-09-17", "close": 1.55, "volume": 6489.0}, {"date": "2026-09-18", "close": 1.46, "volume": 2521.0}], "refreshing": true}