{"ticker": "AZTR", "overview": {"cik": "1701478", "ticker": "AZTR", "name": "Azitra, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033358", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0002044285-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-24", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-029872", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029345", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-028994", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028814", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001493152-26-027273", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027270", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001854", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001493152-26-025429", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025426", "price_sensitive": true}, {"form": "S-1", "date": "2026-05-21", "title": "IPO registration", "accession": "0001493152-26-024849", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001701478-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001701478-26-000028", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-08", "title": "Form ARS", "accession": "0001493152-26-021984", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001493152-26-021980", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-27", "title": "Form PRE 14A", "accession": "0001493152-26-019154", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001493152-26-018597", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001493152-26-018596", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001493152-26-018595", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001493152-26-012084", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001493152-26-011858", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010108", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-05", "title": "Form DEFA14A", "accession": "0001493152-26-009004", "price_sensitive": false}]}, "description": "Azitra, Inc. trades as AZTR on the NYSE American and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 30 insider filings for the company, from June 2023 to March 2024. Across those, 5 insiders disclosed 6 open-market purchases totalling $6.12M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 6, "buy_sum": 6115514.08, "sell_n": 0, "sell_sum": 0, "net": 6115514.08, "insiders": 5, "first_date": "2023-06-21", "last_date": "2024-03-29"}, "metrics": {"ticker": "AZTR", "has_prices": true, "as_of": "2026-10-08", "last": 0.132, "prev_close": 0.132, "change": 0.0, "change_pct": 0.0, "session_volume": 287142.0, "vwap_5": 0.13283576210357598, "vwap_20": 0.1514817770206422, "vwap_60": 0.14837667037968383, "vwap_250": 0.26289551206141765, "high_52w": 0.4913, "low_52w": 0.125, "avg_volume_20": 786707.8, "sessions": 400, "market_cap": {"value": 2137401.816, "shares": 16192438.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001104659-26-097245", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 8.4% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001104659-26-097245-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001104659-26-097265", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.99% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001104659-26-097265-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002044285-26-000008", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.6% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0002044285-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001493152-26-029345", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315226029345/0001493152-26-029345-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201111}, {"id": "13DG-0001493152-26-029872", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.99% activist stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001493152-26-029872-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-16", "mins": 201111}, {"id": "13DG-0001440771-26-000008", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.9% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001440771-26-000008-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-16", "mins": 201111}, {"id": "0001493152-26-018595", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Travis Whitfill", "who_key": "Whitfill Travis", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315226018595/0001493152-26-018595-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001493152-26-018596", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315226018596/0001493152-26-018596-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001493152-26-018597", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315226018597/0001493152-26-018597-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001493152-26-011858", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315226011858/0001493152-26-011858-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330711}, {"id": "0001493152-25-028847", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "John R. Schroer", "who_key": "Schroer John R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315225028847/0001493152-25-028847-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458871}, {"id": "0001493152-25-028848", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315225028848/0001493152-25-028848-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458871}, {"id": "0001493152-25-028845", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Barbara Ryan", "who_key": "Ryan Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315225028845/0001493152-25-028845-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458871}, {"id": "0001493152-25-028846", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315225028846/0001493152-25-028846-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458871}, {"id": "0001493152-25-028849", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Travis Whitfill", "who_key": "Whitfill Travis", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315225028849/0001493152-25-028849-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458871}, {"id": "0001493152-24-012606", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10034.08, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $10K into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224012606/0001493152-24-012606-index.htm", "trade_date": "2024-03-29", "timestamp": "2024-03-29", "mins": 1366071}, {"id": "0001493152-24-006912", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99990.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006912/0001493152-24-006912-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430871}, {"id": "0001493152-24-006914", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 990.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006914/0001493152-24-006914-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430871}, {"id": "0001493152-24-006916", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Travis Whitfill", "who_key": "Whitfill Travis", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4500.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $4K into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006916/0001493152-24-006916-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430871}, {"id": "0001493152-23-035228", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Barbara Ryan", "who_key": "Ryan Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223035228/0001493152-23-035228-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658391}, {"id": "0001493152-23-035229", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "John R. Schroer", "who_key": "Schroer John R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223035229/0001493152-23-035229-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658391}, {"id": "0001493152-23-035231", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Travis Whitfill", "who_key": "Whitfill Travis", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223035231/0001493152-23-035231-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658391}, {"id": "0001493152-23-035230", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223035230/0001493152-23-035230-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658391}, {"id": "0001493152-23-022296", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Travis Whitfill", "who_key": "Whitfill Travis", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223022296/0001493152-23-022296-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}, {"id": "0001493152-23-022316", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223022316/0001493152-23-022316-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}, {"id": "0001104659-23-074424", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Aaron g.l. Fletcher", "who_key": "Fletcher Aaron G.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3000000.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074424/0001104659-23-074424-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}, {"id": "0001104659-23-074425", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Leslie W. Kreis", "who_key": "Kreis Leslie W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3000000.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074425/0001104659-23-074425-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}, {"id": "0001493152-23-022334", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Andrew McClary", "who_key": "McClary Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223022334/0001493152-23-022334-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}, {"id": "0001493152-23-022948", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Andrew McClary", "who_key": "McClary Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315223022948/0001493152-23-022948-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}, {"id": "0001578563-23-000065", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Bayer Healthcare LLC", "who_key": "BAYER HEALTHCARE LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on AZTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000157856323000065/0001578563-23-000065-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}], "recent_buys": [{"id": "0001493152-24-012606", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10034.08, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $10K into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224012606/0001493152-24-012606-index.htm", "trade_date": "2024-03-29", "timestamp": "2024-03-29", "mins": 1366071}, {"id": "0001493152-24-006916", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Travis Whitfill", "who_key": "Whitfill Travis", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4500.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $4K into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006916/0001493152-24-006916-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430871}, {"id": "0001493152-24-006914", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 990.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006914/0001493152-24-006914-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430871}, {"id": "0001493152-24-006912", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99990.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006912/0001493152-24-006912-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430871}, {"id": "0001104659-23-074425", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Leslie W. Kreis", "who_key": "Kreis Leslie W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3000000.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074425/0001104659-23-074425-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}, {"id": "0001104659-23-074424", "src": "INSIDERS", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra Inc", "who": "Aaron g.l. Fletcher", "who_key": "Fletcher Aaron G.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3000000.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074424/0001104659-23-074424-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772151}], "institutional": [{"id": "13DG-0001104659-26-097245", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 8.4% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001104659-26-097245-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001104659-26-097265", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.99% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001104659-26-097265-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002044285-26-000008", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.6% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0002044285-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189591}, {"id": "13DG-0001493152-26-029872", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.99% activist stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001493152-26-029872-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-16", "mins": 201111}, {"id": "13DG-0001440771-26-000008", "src": "13DG", "ticker": "AZTR", "cik": "1701478", "company": "Azitra, Inc.", "company_raw": "Azitra, Inc.", "who": "Azitra, Inc.", "who_key": "Azitra, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Azitra, Inc. takes a 9.9% passive stake in AZTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/0001440771-26-000008-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-16", "mins": 201111}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Azitra Inc Common Stock", "new_value": "Azitra, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001701478", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001701478", "applied": 1, "detected_at": "2026-09-10T10:06:38.067918"}]}, "key_people": [{"who": "Leslie W. Kreis", "who_key": "Kreis Leslie W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3000000.0, "sold": 0, "net": 3000000.0, "trades": 1, "top_score": 59.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3000000.0, "date": "2023-06-21", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074425/0001104659-23-074425-index.htm"}], "latest": {"action": "BUY", "amount": 3000000.0, "date": "2023-06-21", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074425/0001104659-23-074425-index.htm"}}, {"who": "Aaron g.l. Fletcher", "who_key": "Fletcher Aaron G.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3000000.0, "sold": 0, "net": 3000000.0, "trades": 1, "top_score": 59.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3000000.0, "date": "2023-06-21", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074424/0001104659-23-074424-index.htm"}], "latest": {"action": "BUY", "amount": 3000000.0, "date": "2023-06-21", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000110465923074424/0001104659-23-074424-index.htm"}}, {"who": "Francisco D. Salva", "who_key": "Salva Francisco D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99990.0, "sold": 0, "net": 99990.0, "trades": 1, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99990.0, "date": "2024-02-13", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006912/0001493152-24-006912-index.htm"}], "latest": {"action": "BUY", "amount": 99990.0, "date": "2024-02-13", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006912/0001493152-24-006912-index.htm"}}, {"who": "Norm Staskey", "who_key": "Staskey Norm", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 11024.08, "sold": 0, "net": 11024.08, "trades": 2, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10034.08, "date": "2024-03-29", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224012606/0001493152-24-012606-index.htm"}, {"action": "BUY", "amount": 990.0, "date": "2024-02-13", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006914/0001493152-24-006914-index.htm"}], "latest": {"action": "BUY", "amount": 10034.08, "date": "2024-03-29", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224012606/0001493152-24-012606-index.htm"}}, {"who": "Travis Whitfill", "who_key": "Whitfill Travis", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4500.0, "sold": 0, "net": 4500.0, "trades": 1, "top_score": 28.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4500.0, "date": "2024-02-13", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006916/0001493152-24-006916-index.htm"}], "latest": {"action": "BUY", "amount": 4500.0, "date": "2024-02-13", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1701478/000149315224006916/0001493152-24-006916-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001493152-26-033358", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0002044285-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-24", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-029872", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029345", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-028994", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028814", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001493152-26-027273", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027270", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001854", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001493152-26-025429", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025426", "price_sensitive": true}, {"form": "S-1", "date": "2026-05-21", "title": "IPO registration", "accession": "0001493152-26-024849", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001701478-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001701478-26-000028", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-08", "title": "Form ARS", "accession": "0001493152-26-021984", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001493152-26-021980", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-27", "title": "Form PRE 14A", "accession": "0001493152-26-019154", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001493152-26-018597", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001493152-26-018596", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001493152-26-018595", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001493152-26-012084", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001493152-26-011858", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010108", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-05", "title": "Form DEFA14A", "accession": "0001493152-26-009004", "price_sensitive": false}], "performance": {"ticker": "AZTR", "has_prices": true, "summary": {"n": 6, "avg": -0.9990328674273746, "win_rate": 0.0, "best": -0.9967442216099824, "worst": -0.9998651849126802, "as_of": "2026-10-08"}, "buys": [{"who": "Staskey Norm", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10034.08, "date": "2024-03-29", "score": 50.0, "ref_price": 40.5433, "return": -0.9967442216099824}, {"who": "Whitfill Travis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 4500.0, "date": "2024-02-13", "score": 28.3, "ref_price": 173.8835, "return": -0.9992408710429684}, {"who": "Staskey Norm", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 990.0, "date": "2024-02-13", "score": 41.1, "ref_price": 173.8835, "return": -0.9992408710429684}, {"who": "Salva Francisco D.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99990.0, "date": "2024-02-13", "score": 64.1, "ref_price": 173.8835, "return": -0.9992408710429684}, {"who": "Kreis Leslie W.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3000000.0, "date": "2023-06-21", "score": 59.5, "ref_price": 979.1189, "return": -0.9998651849126802}, {"who": "Fletcher Aaron G.L.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3000000.0, "date": "2023-06-21", "score": 59.5, "ref_price": 979.1189, "return": -0.9998651849126802}]}, "price_series": [{"date": "2023-06-16", "close": 987.1117, "volume": 4744.0}, {"date": "2023-06-20", "close": 893.1962, "volume": 1560.0}, {"date": "2023-06-21", "close": 979.1189, "volume": 521.0}, {"date": "2023-06-22", "close": 965.1315, "volume": 351.0}, {"date": "2023-06-23", "close": 855.2304, "volume": 359.0}, {"date": "2023-06-26", "close": 854.2313, "volume": 214.0}, {"date": "2023-06-27", "close": 851.234, "volume": 157.0}, {"date": "2023-06-28", "close": 811.2699, "volume": 245.0}, {"date": "2023-06-29", "close": 743.3311, "volume": 180.0}, {"date": "2023-06-30", "close": 727.3455, "volume": 102.0}, {"date": "2023-07-03", "close": 801.2789, "volume": 124.0}, {"date": "2023-07-05", "close": 765.3113, "volume": 197.0}, {"date": "2023-07-06", "close": 733.3401, "volume": 78.0}, {"date": "2023-07-07", "close": 761.3149, "volume": 114.0}, {"date": "2023-07-10", "close": 804.3162, "volume": 43.0}, {"date": "2023-07-11", "close": 812.4689, "volume": 87.0}, {"date": "2023-07-12", "close": 807.2735, "volume": 235.0}, {"date": "2023-07-13", "close": 807.2735, "volume": 118.0}, {"date": "2023-07-14", "close": 840.4237, "volume": 157.0}, {"date": "2023-07-17", "close": 849.2358, "volume": 68.0}, {"date": "2023-07-18", "close": 835.2484, "volume": 433.0}, {"date": "2023-07-19", "close": 821.261, "volume": 155.0}, {"date": "2023-07-20", "close": 799.2807, "volume": 112.0}, {"date": "2023-07-21", "close": 815.9058, "volume": 34.0}, {"date": "2023-07-24", "close": 759.3167, "volume": 72.0}, {"date": "2023-07-25", "close": 739.3347, "volume": 56.0}, {"date": "2023-07-26", "close": 793.2861, "volume": 21.0}, {"date": "2023-07-27", "close": 723.3491, "volume": 92.0}, {"date": "2023-07-28", "close": 729.3437, "volume": 55.0}, {"date": "2023-07-31", "close": 753.3221, "volume": 65.0}, {"date": "2023-08-01", "close": 741.3329, "volume": 33.0}, {"date": "2023-08-02", "close": 647.4174, "volume": 203.0}, {"date": "2023-08-03", "close": 479.5684, "volume": 369.0}, {"date": "2023-08-04", "close": 493.5559, "volume": 88.0}, {"date": "2023-08-07", "close": 531.5217, "volume": 133.0}, {"date": "2023-08-08", "close": 501.5487, "volume": 41.0}, {"date": "2023-08-09", "close": 539.5145, "volume": 69.0}, {"date": "2023-08-10", "close": 543.5109, "volume": 27.0}, {"date": "2023-08-11", "close": 553.5019, "volume": 23.0}, {"date": "2023-08-14", "close": 551.5037, "volume": 6.0}, {"date": "2023-08-15", "close": 515.5361, "volume": 21.0}, {"date": "2023-08-16", "close": 515.5361, "volume": null}, {"date": "2023-08-17", "close": 495.5541, "volume": 29.0}, {"date": "2023-08-18", "close": 485.563, "volume": 2.0}, {"date": "2023-08-21", "close": 421.6206, "volume": 352.0}, {"date": "2023-08-22", "close": 429.6134, "volume": 52.0}, {"date": "2023-08-23", "close": 429.6134, "volume": null}, {"date": "2023-08-24", "close": 419.6224, "volume": 7.0}, {"date": "2023-08-25", "close": 399.6404, "volume": 36.0}, {"date": "2023-08-28", "close": 437.6062, "volume": 56.0}, {"date": "2023-08-29", "close": 453.5918, "volume": 17.0}, {"date": "2023-08-30", "close": 457.5882, "volume": 24.0}, {"date": "2023-08-31", "close": 397.6422, "volume": 12.0}, {"date": "2023-09-01", "close": 435.608, "volume": 3.0}, {"date": "2023-09-05", "close": 435.608, "volume": 6.0}, {"date": "2023-09-06", "close": 423.6188, "volume": 4.0}, {"date": "2023-09-07", "close": 419.6224, "volume": 4.0}, {"date": "2023-09-08", "close": 408.6323, "volume": 6.0}, {"date": "2023-09-11", "close": 397.6422, "volume": 36.0}, {"date": "2023-09-12", "close": 393.6458, "volume": 8.0}, {"date": "2023-09-13", "close": 387.6512, "volume": 30.0}, {"date": "2023-09-14", "close": 349.7053, "volume": 31.0}, {"date": "2023-09-15", "close": 383.6548, "volume": 106.0}, {"date": "2023-09-18", "close": 361.3348, "volume": 4.0}, {"date": "2023-09-19", "close": 361.3348, "volume": null}, {"date": "2023-09-20", "close": 355.6799, "volume": 8.0}, {"date": "2023-09-21", "close": 321.7105, "volume": 9.0}, {"date": "2023-09-22", "close": 337.6961, "volume": 9.0}, {"date": "2023-09-25", "close": 337.6961, "volume": 50.0}, {"date": "2023-09-26", "close": 303.7267, "volume": 24.0}, {"date": "2023-09-27", "close": 315.7159, "volume": 53.0}, {"date": "2023-09-28", "close": 319.7123, "volume": 15.0}, {"date": "2023-09-29", "close": 299.7303, "volume": 17.0}, {"date": "2023-10-02", "close": 299.7303, "volume": null}, {"date": "2023-10-03", "close": 287.7411, "volume": 221.0}, {"date": "2023-10-04", "close": 289.7393, "volume": 13.0}, {"date": "2023-10-05", "close": 299.7303, "volume": 3.0}, {"date": "2023-10-06", "close": 299.7303, "volume": 4.0}, {"date": "2023-10-09", "close": 269.7572, "volume": 57.0}, {"date": "2023-10-10", "close": 269.7572, "volume": 3.0}, {"date": "2023-10-11", "close": 259.7662, "volume": 2.0}, {"date": "2023-10-12", "close": 269.7572, "volume": 28.0}, {"date": "2023-10-13", "close": 289.7393, "volume": 22.0}, {"date": "2023-10-16", "close": 311.7195, "volume": 92.0}, {"date": "2023-10-17", "close": 305.7249, "volume": 35.0}, {"date": "2023-10-18", "close": 359.6763, "volume": 161.0}, {"date": "2023-10-19", "close": 359.6763, "volume": 9.0}, {"date": "2023-10-20", "close": 317.7141, "volume": 15.0}, {"date": "2023-10-23", "close": 317.7141, "volume": 5.0}, {"date": "2023-10-24", "close": 317.7141, "volume": null}, {"date": "2023-10-25", "close": 315.7159, "volume": 2.0}, {"date": "2023-10-26", "close": 329.7033, "volume": 4.0}, {"date": "2023-10-27", "close": 319.7123, "volume": 2.0}, {"date": "2023-10-30", "close": 315.7159, "volume": 5.0}, {"date": "2023-10-31", "close": 299.7303, "volume": 12.0}, {"date": "2023-11-01", "close": 293.7357, "volume": 9.0}, {"date": "2023-11-02", "close": 309.7013, "volume": 20.0}, {"date": "2023-11-03", "close": 311.7195, "volume": 20.0}, {"date": "2023-11-06", "close": 307.7231, "volume": 5.0}, {"date": "2023-11-07", "close": 307.7231, "volume": 15.0}, {"date": "2023-11-08", "close": 349.3256, "volume": 249.0}, {"date": "2023-11-09", "close": 373.6637, "volume": 222.0}, {"date": "2023-11-10", "close": 349.6853, "volume": 126.0}, {"date": "2023-11-13", "close": 334.6988, "volume": 2.0}, {"date": "2023-11-14", "close": 323.7087, "volume": 15.0}, {"date": "2023-11-15", "close": 311.7195, "volume": 5.0}, {"date": "2023-11-16", "close": 311.7195, "volume": null}, {"date": "2023-11-17", "close": 311.7195, "volume": null}, {"date": "2023-11-20", "close": 299.7303, "volume": 24.0}, {"date": "2023-11-21", "close": 273.7537, "volume": 60.0}, {"date": "2023-11-22", "close": 265.7608, "volume": 31.0}, {"date": "2023-11-24", "close": 257.768, "volume": 11.0}, {"date": "2023-11-27", "close": 229.7932, "volume": 35.0}, {"date": "2023-11-28", "close": 217.804, "volume": 27.0}, {"date": "2023-11-29", "close": 209.8112, "volume": 65.0}, {"date": "2023-11-30", "close": 207.813, "volume": 70.0}, {"date": "2023-12-01", "close": 211.8094, "volume": 91.0}, {"date": "2023-12-04", "close": 199.8202, "volume": 69.0}, {"date": "2023-12-05", "close": 199.8202, "volume": 10.0}, {"date": "2023-12-06", "close": 191.8274, "volume": 32.0}, {"date": "2023-12-07", "close": 195.8238, "volume": 14.0}, {"date": "2023-12-08", "close": 251.7734, "volume": 146.0}, {"date": "2023-12-11", "close": 253.7716, "volume": 155.0}, {"date": "2023-12-12", "close": 265.7608, "volume": 14.0}, {"date": "2023-12-13", "close": 287.7411, "volume": 431.0}, {"date": "2023-12-14", "close": 285.7429, "volume": 68.0}, {"date": "2023-12-15", "close": 245.7788, "volume": 36.0}, {"date": "2023-12-18", "close": 247.777, "volume": 29.0}, {"date": "2023-12-19", "close": 255.7698, "volume": 188.0}, {"date": "2023-12-20", "close": 259.7862, "volume": 56.0}, {"date": "2023-12-21", "close": 256.7889, "volume": 26.0}, {"date": "2023-12-22", "close": 257.768, "volume": 9.0}, {"date": "2023-12-26", "close": 269.7572, "volume": 221.0}, {"date": "2023-12-27", "close": 239.7842, "volume": 63.0}, {"date": "2023-12-28", "close": 211.8294, "volume": 155.0}, {"date": "2023-12-29", "close": 183.8346, "volume": 196.0}, {"date": "2024-01-02", "close": 209.8112, "volume": 194.0}, {"date": "2024-01-03", "close": 233.7696, "volume": 90.0}, {"date": "2024-01-04", "close": 211.8094, "volume": 106.0}, {"date": "2024-01-05", "close": 219.8022, "volume": 74.0}, {"date": "2024-01-08", "close": 209.8112, "volume": 63.0}, {"date": "2024-01-09", "close": 209.8112, "volume": 34.0}, {"date": "2024-01-10", "close": 203.8166, "volume": 107.0}, {"date": "2024-01-11", "close": 206.8139, "volume": 57.0}, {"date": "2024-01-12", "close": 239.7842, "volume": 278.0}, {"date": "2024-01-16", "close": 317.7141, "volume": 543.0}, {"date": "2024-01-17", "close": 381.6565, "volume": 1049.0}, {"date": "2024-01-18", "close": 409.6314, "volume": 696.0}, {"date": "2024-01-19", "close": 307.7231, "volume": 1401.0}, {"date": "2024-01-22", "close": 323.7087, "volume": 363.0}, {"date": "2024-01-23", "close": 283.7447, "volume": 212.0}, {"date": "2024-01-24", "close": 293.7357, "volume": 385.0}, {"date": "2024-01-25", "close": 265.7608, "volume": 81.0}, {"date": "2024-01-26", "close": 273.7537, "volume": 56.0}, {"date": "2024-01-29", "close": 269.7572, "volume": 386.0}, {"date": "2024-01-30", "close": 245.7788, "volume": 113.0}, {"date": "2024-01-31", "close": 239.7842, "volume": 75.0}, {"date": "2024-02-01", "close": 231.7914, "volume": 51.0}, {"date": "2024-02-02", "close": 199.8202, "volume": 482.0}, {"date": "2024-02-05", "close": 191.8274, "volume": 110.0}, {"date": "2024-02-06", "close": 183.8745, "volume": 343.0}, {"date": "2024-02-07", "close": 191.8274, "volume": 68.0}, {"date": "2024-02-08", "close": 205.8148, "volume": 40.0}, {"date": "2024-02-09", "close": 227.795, "volume": 464.0}, {"date": "2024-02-12", "close": 229.7932, "volume": 329.0}, {"date": "2024-02-13", "close": 173.8835, "volume": 1416.0}, {"date": "2024-02-14", "close": 45.3592, "volume": 40580.0}, {"date": "2024-02-15", "close": 47.2175, "volume": 11606.0}, {"date": "2024-02-16", "close": 50.055, "volume": 17912.0}, {"date": "2024-02-20", "close": 52.9523, "volume": 4615.0}, {"date": "2024-02-21", "close": 50.7543, "volume": 4036.0}, {"date": "2024-02-22", "close": 51.154, "volume": 2764.0}, {"date": "2024-02-23", "close": 51.9532, "volume": 2894.0}, {"date": "2024-02-26", "close": 53.1522, "volume": 4954.0}, {"date": "2024-02-27", "close": 53.7516, "volume": 5075.0}, {"date": "2024-02-28", "close": 52.9324, "volume": 2237.0}, {"date": "2024-02-29", "close": 50.9541, "volume": 2239.0}, {"date": "2024-03-01", "close": 46.638, "volume": 2470.0}, {"date": "2024-03-04", "close": 45.9586, "volume": 2393.0}, {"date": "2024-03-05", "close": 44.6534, "volume": 2336.0}, {"date": "2024-03-06", "close": 44.9795, "volume": 405.0}, {"date": "2024-03-07", "close": 45.539, "volume": 2888.0}, {"date": "2024-03-08", "close": 45.9586, "volume": 1389.0}, {"date": "2024-03-11", "close": 45.9786, "volume": 792.0}, {"date": "2024-03-12", "close": 47.5172, "volume": 648.0}, {"date": "2024-03-13", "close": 46.9577, "volume": 736.0}, {"date": "2024-03-14", "close": 47.757, "volume": 1219.0}, {"date": "2024-03-15", "close": 45.9586, "volume": 856.0}, {"date": "2024-03-18", "close": 45.9786, "volume": 675.0}, {"date": "2024-03-19", "close": 46.3583, "volume": 1093.0}, {"date": "2024-03-20", "close": 47.2575, "volume": 1719.0}, {"date": "2024-03-21", "close": 45.1793, "volume": 3878.0}, {"date": "2024-03-22", "close": 46.2584, "volume": 898.0}, {"date": "2024-03-25", "close": 42.5617, "volume": 1209.0}, {"date": "2024-03-26", "close": 40.004, "volume": 1491.0}, {"date": "2024-03-27", "close": 40.0839, "volume": 2972.0}, {"date": "2024-03-28", "close": 41.063, "volume": 1159.0}, {"date": "2024-04-01", "close": 40.5433, "volume": 661.0}, {"date": "2024-04-02", "close": 43.2411, "volume": 2262.0}, {"date": "2024-04-03", "close": 46.9577, "volume": 2251.0}, {"date": "2024-04-04", "close": 47.1576, "volume": 3510.0}, {"date": "2024-04-05", "close": 47.757, "volume": 4247.0}, {"date": "2024-04-08", "close": 44.3601, "volume": 2087.0}, {"date": "2024-04-09", "close": 37.0666, "volume": 12871.0}, {"date": "2024-04-10", "close": 37.2465, "volume": 2873.0}, {"date": "2024-04-11", "close": 36.4672, "volume": 913.0}, {"date": "2024-04-12", "close": 35.0085, "volume": 1516.0}, {"date": "2024-04-15", "close": 39.964, "volume": 5077.0}, {"date": "2024-04-16", "close": 40.3637, "volume": 9691.0}, {"date": "2024-04-17", "close": 39.964, "volume": 1939.0}, {"date": "2024-04-18", "close": 37.9257, "volume": 3342.0}, {"date": "2024-04-19", "close": 38.9649, "volume": 1774.0}, {"date": "2024-04-22", "close": 38.9649, "volume": 6668.0}, {"date": "2024-04-23", "close": 46.2784, "volume": 8348.0}, {"date": "2024-04-24", "close": 44.9396, "volume": 4641.0}, {"date": "2024-04-25", "close": 43.9804, "volume": 1142.0}, {"date": "2024-04-26", "close": 43.6607, "volume": 2147.0}, {"date": "2024-04-29", "close": 43.9604, "volume": 3290.0}, {"date": "2024-04-30", "close": 44.3601, "volume": 1483.0}, {"date": "2024-05-01", "close": 44.8996, "volume": 1431.0}, {"date": "2024-05-02", "close": 43.9405, "volume": 1661.0}, {"date": "2024-05-03", "close": 45.2393, "volume": 2628.0}, {"date": "2024-05-06", "close": 53.1921, "volume": 22595.0}, {"date": "2024-05-07", "close": 51.9532, "volume": 5239.0}, {"date": "2024-05-08", "close": 51.9532, "volume": 19458.0}, {"date": "2024-05-09", "close": 49.6553, "volume": 4754.0}, {"date": "2024-05-10", "close": 43.1612, "volume": 11281.0}, {"date": "2024-05-13", "close": 37.5662, "volume": 8578.0}, {"date": "2024-05-14", "close": 35.1484, "volume": 4533.0}, {"date": "2024-05-15", "close": 35.1883, "volume": 3583.0}, {"date": "2024-05-16", "close": 39.6243, "volume": 5643.0}, {"date": "2024-05-17", "close": 36.3673, "volume": 58888.0}, {"date": "2024-05-20", "close": 38.9248, "volume": 7488.0}, {"date": "2024-05-21", "close": 39.964, "volume": 3575.0}, {"date": "2024-05-22", "close": 40.004, "volume": 2222.0}, {"date": "2024-05-23", "close": 40.3837, "volume": 7919.0}, {"date": "2024-05-24", "close": 38.0058, "volume": 2086.0}, {"date": "2024-05-28", "close": 39.6843, "volume": 3465.0}, {"date": "2024-05-29", "close": 40.9631, "volume": 4438.0}, {"date": "2024-05-30", "close": 38.9649, "volume": 2216.0}, {"date": "2024-05-31", "close": 37.3664, "volume": 6045.0}, {"date": "2024-06-03", "close": 36.4672, "volume": 4045.0}, {"date": "2024-06-04", "close": 34.1693, "volume": 4116.0}, {"date": "2024-06-05", "close": 33.6497, "volume": 4292.0}, {"date": "2024-06-06", "close": 32.9903, "volume": 3617.0}, {"date": "2024-06-07", "close": 29.8931, "volume": 7899.0}, {"date": "2024-06-10", "close": 30.3527, "volume": 3518.0}, {"date": "2024-06-11", "close": 29.973, "volume": 7510.0}, {"date": "2024-06-12", "close": 30.2528, "volume": 3847.0}, {"date": "2024-06-13", "close": 29.0139, "volume": 2868.0}, {"date": "2024-06-14", "close": 29.8332, "volume": 2610.0}, {"date": "2024-06-17", "close": 46.698, "volume": 139854.0}, {"date": "2024-06-18", "close": 31.0521, "volume": 73723.0}, {"date": "2024-06-20", "close": 28.4544, "volume": 27408.0}, {"date": "2024-06-21", "close": 27.2155, "volume": 22497.0}, {"date": "2024-06-24", "close": 27.1156, "volume": 7098.0}, {"date": "2024-06-25", "close": 25.3372, "volume": 12598.0}, {"date": "2024-06-26", "close": 23.3989, "volume": 5812.0}, {"date": "2024-06-27", "close": 26.3763, "volume": 13063.0}, {"date": "2024-06-28", "close": 18.4234, "volume": 16844.0}, {"date": "2024-07-01", "close": 22.644, "volume": 24004.0}, {"date": "2024-07-02", "close": 14.5188, "volume": 59519.0}, {"date": "2024-07-03", "close": 15.651, "volume": 18303.0}, {"date": "2024-07-05", "close": 15.1182, "volume": 10341.0}, {"date": "2024-07-08", "close": 15.3846, "volume": 9322.0}, {"date": "2024-07-09", "close": 16.5834, "volume": 18895.0}, {"date": "2024-07-10", "close": 16.983, "volume": 15862.0}, {"date": "2024-07-11", "close": 21.3786, "volume": 85552.0}, {"date": "2024-07-12", "close": 20.3796, "volume": 11433.0}, {"date": "2024-07-15", "close": 16.65, "volume": 14701.0}, {"date": "2024-07-16", "close": 15.651, "volume": 13170.0}, {"date": "2024-07-17", "close": 13.4532, "volume": 25460.0}, {"date": "2024-07-18", "close": 12.321, "volume": 20130.0}, {"date": "2024-07-19", "close": 12.1878, "volume": 5061.0}, {"date": "2024-07-22", "close": 10.7892, "volume": 26880.0}, {"date": "2024-07-23", "close": 33.1002, "volume": 11421472.0}, {"date": "2024-07-24", "close": 7.7922, "volume": 2421874.0}, {"date": "2024-07-25", "close": 7.5924, "volume": 544204.0}, {"date": "2024-07-26", "close": 6.8598, "volume": 345348.0}, {"date": "2024-07-29", "close": 5.994, "volume": 325622.0}, {"date": "2024-07-30", "close": 5.1282, "volume": 297682.0}, {"date": "2024-07-31", "close": 5.2987, "volume": 204185.0}, {"date": "2024-08-01", "close": 5.1888, "volume": 192420.0}, {"date": "2024-08-02", "close": 4.4023, "volume": 173049.0}, {"date": "2024-08-05", "close": 3.7962, "volume": 135832.0}, {"date": "2024-08-06", "close": 3.7949, "volume": 93388.0}, {"date": "2024-08-07", "close": 3.5971, "volume": 88073.0}, {"date": "2024-08-08", "close": 3.3553, "volume": 79293.0}, {"date": "2024-08-09", "close": 4.4822, "volume": 5469937.0}, {"date": "2024-08-12", "close": 4.5288, "volume": 499906.0}, {"date": "2024-08-13", "close": 4.662, "volume": 318838.0}, {"date": "2024-08-14", "close": 4.5947, "volume": 114905.0}, {"date": "2024-08-15", "close": 4.4282, "volume": 79238.0}, {"date": "2024-08-16", "close": 4.1958, "volume": 76249.0}, {"date": "2024-08-19", "close": 4.2757, "volume": 66835.0}, {"date": "2024-08-20", "close": 4.2291, "volume": 1763378.0}, {"date": "2024-08-21", "close": 4.4822, "volume": 843263.0}, {"date": "2024-08-22", "close": 4.9817, "volume": 352067.0}, {"date": "2024-08-23", "close": 4.7286, "volume": 121440.0}, {"date": "2024-08-26", "close": 4.9817, "volume": 162604.0}, {"date": "2024-08-27", "close": 4.6953, "volume": 79388.0}, {"date": "2024-08-28", "close": 4.5055, "volume": 52406.0}, {"date": "2024-08-29", "close": 4.2791, "volume": 58659.0}, {"date": "2024-08-30", "close": 4.2957, "volume": 24218.0}, {"date": "2024-09-03", "close": 3.9627, "volume": 48444.0}, {"date": "2024-09-04", "close": 3.9494, "volume": 39506.0}, {"date": "2024-09-05", "close": 3.8834, "volume": 28760.0}, {"date": "2024-09-06", "close": 3.7296, "volume": 42963.0}, {"date": "2024-09-09", "close": 3.7629, "volume": 24225.0}, {"date": "2024-09-10", "close": 3.7369, "volume": 17010.0}, {"date": "2024-09-11", "close": 3.7363, "volume": 25141.0}, {"date": "2024-09-12", "close": 3.8961, "volume": 36300.0}, {"date": "2024-09-13", "close": 3.8628, "volume": 36241.0}, {"date": "2024-09-16", "close": 3.7429, "volume": 19755.0}, {"date": "2024-09-17", "close": 3.7762, "volume": 27531.0}, {"date": "2024-09-18", "close": 3.996, "volume": 309944.0}, {"date": "2024-09-19", "close": 3.9893, "volume": 63062.0}, {"date": "2024-09-20", "close": 3.663, "volume": 61992.0}, {"date": "2024-09-23", "close": 3.5631, "volume": 32086.0}, {"date": "2024-09-24", "close": 3.703, "volume": 19845.0}, {"date": "2024-09-25", "close": 3.7296, "volume": 21995.0}, {"date": "2024-09-26", "close": 3.7043, "volume": 29994.0}, {"date": "2024-09-27", "close": 3.663, "volume": 17863.0}, {"date": "2024-09-30", "close": 3.6164, "volume": 22250.0}, {"date": "2024-10-01", "close": 3.4672, "volume": 52554.0}, {"date": "2024-10-02", "close": 3.3966, "volume": 28046.0}, {"date": "2024-10-03", "close": 3.33, "volume": 38889.0}, {"date": "2024-10-04", "close": 3.354, "volume": 8347.0}, {"date": "2024-10-07", "close": 3.352, "volume": 13619.0}, {"date": "2024-10-08", "close": 3.2934, "volume": 26777.0}, {"date": "2024-10-09", "close": 3.3273, "volume": 15890.0}, {"date": "2024-10-10", "close": 3.31, "volume": 20352.0}, {"date": "2024-10-11", "close": 3.29, "volume": 20743.0}, {"date": "2024-10-14", "close": 3.3833, "volume": 34277.0}, {"date": "2024-10-15", "close": 3.4632, "volume": 111587.0}, {"date": "2024-10-16", "close": 3.6417, "volume": 40738.0}, {"date": "2024-10-17", "close": 3.8961, "volume": 47688.0}, {"date": "2024-10-18", "close": 4.0626, "volume": 45018.0}, {"date": "2024-10-21", "close": 4.0626, "volume": 46607.0}, {"date": "2024-10-22", "close": 3.9627, "volume": 35071.0}, {"date": "2024-10-23", "close": 3.8162, "volume": 39860.0}, {"date": "2024-10-24", "close": 3.663, "volume": 8738.0}, {"date": "2024-10-25", "close": 3.4705, "volume": 17088.0}, {"date": "2024-10-28", "close": 3.4665, "volume": 10154.0}, {"date": "2024-10-29", "close": 3.3833, "volume": 32567.0}, {"date": "2024-10-30", "close": 3.3979, "volume": 18335.0}, {"date": "2024-10-31", "close": 3.316, "volume": 14181.0}, {"date": "2024-11-01", "close": 3.2334, "volume": 10770.0}, {"date": "2024-11-04", "close": 3.31, "volume": 12525.0}, {"date": "2024-11-05", "close": 3.2021, "volume": 14420.0}, {"date": "2024-11-06", "close": 3.2907, "volume": 37758.0}, {"date": "2024-11-07", "close": 3.37, "volume": 21009.0}, {"date": "2024-11-08", "close": 3.4965, "volume": 72595.0}, {"date": "2024-11-11", "close": 3.4765, "volume": 46954.0}, {"date": "2024-11-12", "close": 3.3933, "volume": 23092.0}, {"date": "2024-11-13", "close": 3.2621, "volume": 22826.0}, {"date": "2024-11-14", "close": 3.0043, "volume": 38232.0}, {"date": "2024-11-15", "close": 3.037, "volume": 39627.0}, {"date": "2024-11-18", "close": 3.0969, "volume": 29101.0}, {"date": "2024-11-19", "close": 3.0996, "volume": 10204.0}, {"date": "2024-11-20", "close": 3.1302, "volume": 8041.0}, {"date": "2024-11-21", "close": 3.1302, "volume": 18262.0}, {"date": "2024-11-22", "close": 3.1435, "volume": 19384.0}, {"date": "2024-11-25", "close": 3.1635, "volume": 22777.0}, {"date": "2024-11-26", "close": 3.2947, "volume": 16102.0}, {"date": "2024-11-27", "close": 3.4592, "volume": 16360.0}, {"date": "2024-11-29", "close": 3.4965, "volume": 11900.0}, {"date": "2024-12-02", "close": 3.3154, "volume": 19631.0}, {"date": "2024-12-03", "close": 3.1895, "volume": 9358.0}, {"date": "2024-12-04", "close": 3.3034, "volume": 22366.0}, {"date": "2024-12-05", "close": 3.2048, "volume": 15097.0}, {"date": "2024-12-06", "close": 3.1968, "volume": 19347.0}, {"date": "2024-12-09", "close": 3.318, "volume": 10796.0}, {"date": "2024-12-10", "close": 3.2701, "volume": 17192.0}, {"date": "2024-12-11", "close": 3.3054, "volume": 11686.0}, {"date": "2024-12-12", "close": 3.1355, "volume": 12110.0}, {"date": "2024-12-13", "close": 2.9471, "volume": 31629.0}, {"date": "2024-12-16", "close": 2.9224, "volume": 27850.0}, {"date": "2024-12-17", "close": 2.8432, "volume": 65029.0}, {"date": "2024-12-18", "close": 2.5614, "volume": 33064.0}, {"date": "2024-12-19", "close": 2.632, "volume": 28132.0}, {"date": "2024-12-20", "close": 2.7639, "volume": 48687.0}, {"date": "2024-12-23", "close": 2.7959, "volume": 15818.0}, {"date": "2024-12-24", "close": 2.7173, "volume": 29597.0}, {"date": "2024-12-26", "close": 2.7153, "volume": 46934.0}, {"date": "2024-12-27", "close": 3.0956, "volume": 240232.0}, {"date": "2024-12-30", "close": 2.8638, "volume": 78371.0}, {"date": "2024-12-31", "close": 2.8338, "volume": 61947.0}, {"date": "2025-01-02", "close": 2.9624, "volume": 34465.0}, {"date": "2025-01-03", "close": 3.1435, "volume": 40910.0}, {"date": "2025-01-06", "close": 2.9637, "volume": 52779.0}, {"date": "2025-01-07", "close": 2.8445, "volume": 43156.0}, {"date": "2025-01-08", "close": 2.6147, "volume": 68123.0}, {"date": "2025-01-10", "close": 2.3976, "volume": 63805.0}, {"date": "2025-01-13", "close": 3.8295, "volume": 4928483.0}, {"date": "2025-01-14", "close": 2.8052, "volume": 1583350.0}, {"date": "2025-01-15", "close": 1.7103, "volume": 869558.0}, {"date": "2025-01-16", "close": 1.7915, "volume": 350423.0}, {"date": "2025-01-17", "close": 1.645, "volume": 263408.0}, {"date": "2025-01-21", "close": 1.6577, "volume": 166151.0}, {"date": "2025-01-22", "close": 1.7782, "volume": 557216.0}, {"date": "2025-01-23", "close": 1.679, "volume": 98425.0}, {"date": "2025-01-24", "close": 1.7842, "volume": 652900.0}, {"date": "2025-01-27", "close": 1.6657, "volume": 215218.0}, {"date": "2025-01-28", "close": 2.0047, "volume": 2402762.0}, {"date": "2025-01-29", "close": 1.663, "volume": 409441.0}, {"date": "2025-01-30", "close": 1.6797, "volume": 129062.0}, {"date": "2025-01-31", "close": 1.6117, "volume": 130430.0}, {"date": "2025-02-03", "close": 1.8548, "volume": 1114684.0}, {"date": "2025-02-04", "close": 2.1578, "volume": 37343806.0}, {"date": "2025-02-05", "close": 2.0246, "volume": 952049.0}, {"date": "2025-02-06", "close": 2.5728, "volume": 3442683.0}, {"date": "2025-02-07", "close": 2.2764, "volume": 436656.0}, {"date": "2025-02-10", "close": 2.2218, "volume": 301640.0}, {"date": "2025-02-11", "close": 2.2957, "volume": 357136.0}, {"date": "2025-02-12", "close": 2.1379, "volume": 172138.0}, {"date": "2025-02-13", "close": 2.6507, "volume": 3851862.0}, {"date": "2025-02-14", "close": 2.7752, "volume": 573763.0}, {"date": "2025-02-18", "close": 2.8305, "volume": 341414.0}, {"date": "2025-02-19", "close": 2.5708, "volume": 293615.0}, {"date": "2025-02-20", "close": 2.7239, "volume": 204444.0}, {"date": "2025-02-21", "close": 2.4515, "volume": 189629.0}, {"date": "2025-02-24", "close": 2.345, "volume": 155614.0}, {"date": "2025-02-25", "close": 2.331, "volume": 85351.0}, {"date": "2025-02-26", "close": 2.4256, "volume": 83945.0}, {"date": "2025-02-27", "close": 2.3377, "volume": 65217.0}, {"date": "2025-02-28", "close": 2.3776, "volume": 63553.0}, {"date": "2025-03-03", "close": 2.1978, "volume": 103154.0}, {"date": "2025-03-04", "close": 2.2311, "volume": 78724.0}, {"date": "2025-03-05", "close": 2.2777, "volume": 46658.0}, {"date": "2025-03-06", "close": 2.1978, "volume": 57088.0}, {"date": "2025-03-07", "close": 2.331, "volume": 36023.0}, {"date": "2025-03-10", "close": 2.3243, "volume": 46942.0}, {"date": "2025-03-11", "close": 2.287, "volume": 31305.0}, {"date": "2025-03-12", "close": 2.291, "volume": 23106.0}, {"date": "2025-03-13", "close": 2.3097, "volume": 41360.0}, {"date": "2025-03-14", "close": 2.377, "volume": 33556.0}, {"date": "2025-03-17", "close": 2.3263, "volume": 35081.0}, {"date": "2025-03-18", "close": 2.2977, "volume": 30903.0}, {"date": "2025-03-19", "close": 2.1911, "volume": 48733.0}, {"date": "2025-03-20", "close": 2.1845, "volume": 21391.0}, {"date": "2025-03-21", "close": 2.1985, "volume": 101366.0}, {"date": "2025-03-24", "close": 2.2531, "volume": 46407.0}, {"date": "2025-03-25", "close": 2.2191, "volume": 36904.0}, {"date": "2025-03-26", "close": 2.1052, "volume": 75631.0}, {"date": "2025-03-27", "close": 2.1778, "volume": 28914.0}, {"date": "2025-03-28", "close": 2.0313, "volume": 35967.0}, {"date": "2025-03-31", "close": 2.018, "volume": 38218.0}, {"date": "2025-04-01", "close": 1.9314, "volume": 26869.0}, {"date": "2025-04-02", "close": 1.984, "volume": 26029.0}, {"date": "2025-04-03", "close": 1.9547, "volume": 18782.0}, {"date": "2025-04-04", "close": 1.7649, "volume": 116458.0}, {"date": "2025-04-07", "close": 1.8795, "volume": 65880.0}, {"date": "2025-04-08", "close": 1.8408, "volume": 30038.0}, {"date": "2025-04-09", "close": 1.8648, "volume": 46077.0}, {"date": "2025-04-10", "close": 1.8648, "volume": 15009.0}, {"date": "2025-04-11", "close": 1.9427, "volume": 17191.0}, {"date": "2025-04-14", "close": 1.9447, "volume": 45329.0}, {"date": "2025-04-15", "close": 1.9447, "volume": 55966.0}, {"date": "2025-04-16", "close": 2.1179, "volume": 78564.0}, {"date": "2025-04-17", "close": 1.8981, "volume": 57293.0}, {"date": "2025-04-21", "close": 1.9939, "volume": 39818.0}, {"date": "2025-04-22", "close": 1.8914, "volume": 65855.0}, {"date": "2025-04-23", "close": 1.9647, "volume": 29229.0}, {"date": "2025-04-24", "close": 2.038, "volume": 1944543.0}, {"date": "2025-04-25", "close": 2.1166, "volume": 6521061.0}, {"date": "2025-04-28", "close": 1.9787, "volume": 309959.0}, {"date": "2025-04-29", "close": 2.0446, "volume": 167402.0}, {"date": "2025-04-30", "close": 2.1525, "volume": 219897.0}, {"date": "2025-05-01", "close": 2.1845, "volume": 134752.0}, {"date": "2025-05-02", "close": 2.0646, "volume": 138285.0}, {"date": "2025-05-05", "close": 2.038, "volume": 105106.0}, {"date": "2025-05-06", "close": 1.9301, "volume": 89841.0}, {"date": "2025-05-07", "close": 1.8914, "volume": 64125.0}, {"date": "2025-05-08", "close": 1.984, "volume": 50144.0}, {"date": "2025-05-09", "close": 1.9647, "volume": 51498.0}, {"date": "2025-05-12", "close": 1.9174, "volume": 107169.0}, {"date": "2025-05-13", "close": 1.8648, "volume": 123861.0}, {"date": "2025-05-14", "close": 1.8521, "volume": 177667.0}, {"date": "2025-05-15", "close": 1.8681, "volume": 55615.0}, {"date": "2025-05-16", "close": 1.7989, "volume": 69786.0}, {"date": "2025-05-19", "close": 1.9041, "volume": 64043.0}, {"date": "2025-05-20", "close": 1.9647, "volume": 49271.0}, {"date": "2025-05-21", "close": 1.9647, "volume": 50349.0}, {"date": "2025-05-22", "close": 1.8994, "volume": 15931.0}, {"date": "2025-05-23", "close": 1.9108, "volume": 22159.0}, {"date": "2025-05-27", "close": 1.9314, "volume": 34315.0}, {"date": "2025-05-28", "close": 1.8648, "volume": 1122109.0}, {"date": "2025-05-29", "close": 1.8049, "volume": 74042.0}, {"date": "2025-05-30", "close": 1.8248, "volume": 58220.0}, {"date": "2025-06-02", "close": 1.8182, "volume": 123511.0}, {"date": "2025-06-03", "close": 1.8109, "volume": 55837.0}, {"date": "2025-06-04", "close": 1.8655, "volume": 97094.0}, {"date": "2025-06-05", "close": 1.8282, "volume": 32367.0}, {"date": "2025-06-06", "close": 1.8322, "volume": 35623.0}, {"date": "2025-06-09", "close": 1.9314, "volume": 103511.0}, {"date": "2025-06-10", "close": 1.9987, "volume": 141144.0}, {"date": "2025-06-11", "close": 1.8648, "volume": 112390.0}, {"date": "2025-06-12", "close": 1.9014, "volume": 28961.0}, {"date": "2025-06-13", "close": 1.7582, "volume": 81417.0}, {"date": "2025-06-16", "close": 1.7955, "volume": 42410.0}, {"date": "2025-06-17", "close": 1.7576, "volume": 11520112.0}, {"date": "2025-06-18", "close": 1.7449, "volume": 438811.0}, {"date": "2025-06-20", "close": 1.6417, "volume": 162167.0}, {"date": "2025-06-23", "close": 1.5531, "volume": 180127.0}, {"date": "2025-06-24", "close": 1.6637, "volume": 156247.0}, {"date": "2025-06-25", "close": 1.6983, "volume": 121303.0}, {"date": "2025-06-26", "close": 1.7443, "volume": 114777.0}, {"date": "2025-06-27", "close": 1.7323, "volume": 103781.0}, {"date": "2025-06-30", "close": 1.7409, "volume": 110584.0}, {"date": "2025-07-01", "close": 1.7742, "volume": 71834.0}, {"date": "2025-07-02", "close": 1.695, "volume": 109196.0}, {"date": "2025-07-03", "close": 1.6703, "volume": 43528.0}, {"date": "2025-07-07", "close": 1.5917, "volume": 131177.0}, {"date": "2025-07-08", "close": 1.5325, "volume": 82010.0}, {"date": "2025-07-09", "close": 1.6843, "volume": 124627.0}, {"date": "2025-07-10", "close": 1.6823, "volume": 62746.0}, {"date": "2025-07-11", "close": 1.5411, "volume": 106884.0}, {"date": "2025-07-14", "close": 1.5158, "volume": 198413.0}, {"date": "2025-07-15", "close": 1.4898, "volume": 102464.0}, {"date": "2025-07-16", "close": 1.5744, "volume": 170651.0}, {"date": "2025-07-17", "close": 1.5152, "volume": 114994.0}, {"date": "2025-07-18", "close": 1.5118, "volume": 106026.0}, {"date": "2025-07-21", "close": 1.5418, "volume": 155297.0}, {"date": "2025-07-22", "close": 1.5318, "volume": 64701.0}, {"date": "2025-07-23", "close": 1.5804, "volume": 161412.0}, {"date": "2025-07-24", "close": 1.5032, "volume": 216952.0}, {"date": "2025-07-25", "close": 1.4379, "volume": 161868.0}, {"date": "2025-07-28", "close": 1.374, "volume": 202142.0}, {"date": "2025-07-29", "close": 1.2581, "volume": 206937.0}, {"date": "2025-07-30", "close": 1.2381, "volume": 151320.0}, {"date": "2025-07-31", "close": 1.1855, "volume": 152185.0}, {"date": "2025-08-01", "close": 1.1508, "volume": 173667.0}, {"date": "2025-08-04", "close": 1.1455, "volume": 120300.0}, {"date": "2025-08-05", "close": 1.2288, "volume": 82654.0}, {"date": "2025-08-06", "close": 1.1981, "volume": 111544.0}, {"date": "2025-08-07", "close": 1.1182, "volume": 165608.0}, {"date": "2025-08-08", "close": 1.0922, "volume": 152880.0}, {"date": "2025-08-11", "close": 1.0596, "volume": 277572.0}, {"date": "2025-08-12", "close": 0.979, "volume": 195833.0}, {"date": "2025-08-13", "close": 1.0183, "volume": 106923.0}, {"date": "2025-08-14", "close": 0.9923, "volume": 55001.0}, {"date": "2025-08-15", "close": 1.0623, "volume": 187798.0}, {"date": "2025-08-18", "close": 0.9657, "volume": 145813.0}, {"date": "2025-08-19", "close": 0.9484, "volume": 72324.0}, {"date": "2025-08-20", "close": 0.8991, "volume": 183439.0}, {"date": "2025-08-21", "close": 0.95, "volume": 12257950.0}, {"date": "2025-08-22", "close": 0.9233, "volume": 26538050.0}, {"date": "2025-08-25", "close": 0.7491, "volume": 2080995.0}, {"date": "2025-08-26", "close": 0.758, "volume": 791537.0}, {"date": "2025-08-27", "close": 1.03, "volume": 110720100.0}, {"date": "2025-08-28", "close": 0.98, "volume": 2540978.0}, {"date": "2025-08-29", "close": 1.07, "volume": 1405667.0}, {"date": "2025-09-02", "close": 0.972, "volume": 684207.0}, {"date": "2025-09-03", "close": 0.9765, "volume": 335434.0}, {"date": "2025-09-04", "close": 0.8809, "volume": 327308.0}, {"date": "2025-09-05", "close": 0.8587, "volume": 182968.0}, {"date": "2025-09-08", "close": 0.7971, "volume": 324737.0}, {"date": "2025-09-09", "close": 0.7765, "volume": 410981.0}, {"date": "2025-09-10", "close": 0.771, "volume": 204623.0}, {"date": "2025-09-11", "close": 0.8, "volume": 179051.0}, {"date": "2025-09-12", "close": 0.812, "volume": 113610.0}, {"date": "2025-09-15", "close": 0.804, "volume": 173707.0}, {"date": "2025-09-16", "close": 0.8, "volume": 160214.0}, {"date": "2025-09-17", "close": 0.7792, "volume": 118906.0}, {"date": "2025-09-18", "close": 0.781, "volume": 165115.0}, {"date": "2025-09-19", "close": 0.757, "volume": 134890.0}, {"date": "2025-09-22", "close": 0.7506, "volume": 131407.0}, {"date": "2025-09-23", "close": 0.731, "volume": 226533.0}, {"date": "2025-09-24", "close": 0.749, "volume": 118261.0}, {"date": "2025-09-25", "close": 0.7178, "volume": 120920.0}, {"date": "2025-09-26", "close": 0.7, "volume": 177982.0}, {"date": "2025-09-29", "close": 0.71, "volume": 179377.0}, {"date": "2025-09-30", "close": 0.699, "volume": 128928.0}, {"date": "2025-10-01", "close": 0.722, "volume": 182809.0}, {"date": "2025-10-02", "close": 0.737, "volume": 164169.0}, {"date": "2025-10-03", "close": 0.7915, "volume": 154060.0}, {"date": "2025-10-06", "close": 0.783, "volume": 203535.0}, {"date": "2025-10-07", "close": 0.7226, "volume": 130763.0}, {"date": "2025-10-08", "close": 0.737, "volume": 98913.0}, {"date": "2025-10-09", "close": 0.721, "volume": 125395.0}, {"date": "2025-10-10", "close": 0.69, "volume": 252557.0}, {"date": "2025-10-13", "close": 0.6936, "volume": 151367.0}, {"date": "2025-10-14", "close": 0.755, "volume": 199113.0}, {"date": "2025-10-15", "close": 0.706, "volume": 103824.0}, {"date": "2025-10-16", "close": 0.704, "volume": 176699.0}, {"date": "2025-10-17", "close": 0.687, "volume": 81097.0}, {"date": "2025-10-20", "close": 0.6897, "volume": 96296220.0}, {"date": "2025-10-21", "close": 0.5809, "volume": 2758443.0}, {"date": "2025-10-22", "close": 0.5338, "volume": 938345.0}, {"date": "2025-10-23", "close": 0.5444, "volume": 437176.0}, {"date": "2025-10-24", "close": 0.5699, "volume": 660981.0}, {"date": "2025-10-27", "close": 0.546, "volume": 2577446.0}, {"date": "2025-10-28", "close": 0.4937, "volume": 633415.0}, {"date": "2025-10-29", "close": 0.4978, "volume": 369378.0}, {"date": "2025-10-30", "close": 0.59, "volume": 30620680.0}, {"date": "2025-10-31", "close": 0.523, "volume": 3503937.0}, {"date": "2025-11-03", "close": 0.4913, "volume": 3174671.0}, {"date": "2025-11-04", "close": 0.4707, "volume": 1029869.0}, {"date": "2025-11-05", "close": 0.446, "volume": 2445668.0}, {"date": "2025-11-06", "close": 0.4368, "volume": 3488281.0}, {"date": "2025-11-07", "close": 0.3921, "volume": 1449988.0}, {"date": "2025-11-10", "close": 0.4008, "volume": 707015.0}, {"date": "2025-11-11", "close": 0.397, "volume": 385138.0}, {"date": "2025-11-12", "close": 0.405, "volume": 542571.0}, {"date": "2025-11-13", "close": 0.3457, "volume": 976434.0}, {"date": "2025-11-14", "close": 0.364, "volume": 387947.0}, {"date": "2025-11-17", "close": 0.3392, "volume": 630265.0}, {"date": "2025-11-18", "close": 0.343, "volume": 259764.0}, {"date": "2025-11-19", "close": 0.3296, "volume": 225808.0}, {"date": "2025-11-20", "close": 0.319, "volume": 453802.0}, {"date": "2025-11-21", "close": 0.314, "volume": 264323.0}, {"date": "2025-11-24", "close": 0.3232, "volume": 310640.0}, {"date": "2025-11-25", "close": 0.31, "volume": 247170.0}, {"date": "2025-11-26", "close": 0.3569, "volume": 1290465.0}, {"date": "2025-11-28", "close": 0.377, "volume": 289135.0}, {"date": "2025-12-01", "close": 0.34, "volume": 252611.0}, {"date": "2025-12-02", "close": 0.3498, "volume": 187283.0}, {"date": "2025-12-03", "close": 0.3711, "volume": 175011.0}, {"date": "2025-12-04", "close": 0.366, "volume": 173335.0}, {"date": "2025-12-05", "close": 0.3626, "volume": 128446.0}, {"date": "2025-12-08", "close": 0.384, "volume": 310185.0}, {"date": "2025-12-09", "close": 0.377, "volume": 111002.0}, {"date": "2025-12-10", "close": 0.383, "volume": 188347.0}, {"date": "2025-12-11", "close": 0.365, "volume": 281882.0}, {"date": "2025-12-12", "close": 0.3447, "volume": 149210.0}, {"date": "2025-12-15", "close": 0.3001, "volume": 622927.0}, {"date": "2025-12-16", "close": 0.3001, "volume": 252617.0}, {"date": "2025-12-17", "close": 0.2962, "volume": 190086.0}, {"date": "2025-12-18", "close": 0.285, "volume": 338696.0}, {"date": "2025-12-19", "close": 0.2941, "volume": 617648.0}, {"date": "2025-12-22", "close": 0.3036, "volume": 218943.0}, {"date": "2025-12-23", "close": 0.2972, "volume": 191545.0}, {"date": "2025-12-24", "close": 0.3136, "volume": 440594.0}, {"date": "2025-12-26", "close": 0.301, "volume": 255950.0}, {"date": "2025-12-29", "close": 0.2745, "volume": 725118.0}, {"date": "2025-12-30", "close": 0.274, "volume": 218145.0}, {"date": "2025-12-31", "close": 0.2648, "volume": 355712.0}, {"date": "2026-01-02", "close": 0.2787, "volume": 667272.0}, {"date": "2026-01-05", "close": 0.2837, "volume": 228708.0}, {"date": "2026-01-06", "close": 0.2845, "volume": 220737.0}, {"date": "2026-01-07", "close": 0.304, "volume": 542770.0}, {"date": "2026-01-08", "close": 0.3039, "volume": 203314.0}, {"date": "2026-01-09", "close": 0.29, "volume": 464444.0}, {"date": "2026-01-12", "close": 0.3052, "volume": 2230064.0}, {"date": "2026-01-13", "close": 0.2759, "volume": 1095919.0}, {"date": "2026-01-14", "close": 0.276, "volume": 2582707.0}, {"date": "2026-01-15", "close": 0.3446, "volume": 6320651.0}, {"date": "2026-01-16", "close": 0.328, "volume": 4277063.0}, {"date": "2026-01-20", "close": 0.299, "volume": 1454304.0}, {"date": "2026-01-21", "close": 0.2858, "volume": 883732.0}, {"date": "2026-01-22", "close": 0.284, "volume": 1310397.0}, {"date": "2026-01-23", "close": 0.286, "volume": 1895821.0}, {"date": "2026-01-26", "close": 0.274, "volume": 1463171.0}, {"date": "2026-01-27", "close": 0.284, "volume": 1219347.0}, {"date": "2026-01-28", "close": 0.277, "volume": 1348143.0}, {"date": "2026-01-29", "close": 0.2649, "volume": 1188729.0}, {"date": "2026-01-30", "close": 0.2444, "volume": 1531423.0}, {"date": "2026-02-02", "close": 0.2445, "volume": 938781.0}, {"date": "2026-02-03", "close": 0.2332, "volume": 593527.0}, {"date": "2026-02-04", "close": 0.23, "volume": 1947835.0}, {"date": "2026-02-05", "close": 0.2095, "volume": 3597911.0}, {"date": "2026-02-06", "close": 0.208, "volume": 1503111.0}, {"date": "2026-02-09", "close": 0.2009, "volume": 726942.0}, {"date": "2026-02-10", "close": 0.2009, "volume": 2782951.0}, {"date": "2026-02-11", "close": 0.205, "volume": 848831.0}, {"date": "2026-02-12", "close": 0.2069, "volume": 5870817.0}, {"date": "2026-02-13", "close": 0.1998, "volume": 1746047.0}, {"date": "2026-02-17", "close": 0.169, "volume": 2770644.0}, {"date": "2026-02-18", "close": 0.166, "volume": 1359914.0}, {"date": "2026-02-19", "close": 0.178, "volume": 3233657.0}, {"date": "2026-02-20", "close": 0.1676, "volume": 987481.0}, {"date": "2026-02-23", "close": 0.171, "volume": 1242520.0}, {"date": "2026-02-24", "close": 0.1756, "volume": 1181612.0}, {"date": "2026-02-25", "close": 0.183, "volume": 921292.0}, {"date": "2026-02-26", "close": 0.182, "volume": 998314.0}, {"date": "2026-02-27", "close": 0.175, "volume": 986541.0}, {"date": "2026-03-02", "close": 0.1644, "volume": 755724.0}, {"date": "2026-03-03", "close": 0.1743, "volume": 624844.0}, {"date": "2026-03-04", "close": 0.1894, "volume": 2528776.0}, {"date": "2026-03-05", "close": 0.176, "volume": 1447846.0}, {"date": "2026-03-06", "close": 0.1804, "volume": 327377.0}, {"date": "2026-03-09", "close": 0.203, "volume": 5785386.0}, {"date": "2026-03-10", "close": 0.205, "volume": 1647407.0}, {"date": "2026-03-11", "close": 0.1916, "volume": 1201039.0}, {"date": "2026-03-12", "close": 0.18, "volume": 1971029.0}, {"date": "2026-03-13", "close": 0.171, "volume": 1435057.0}, {"date": "2026-03-16", "close": 0.1619, "volume": 981026.0}, {"date": "2026-03-17", "close": 0.1583, "volume": 324697.0}, {"date": "2026-03-18", "close": 0.1367, "volume": 1892090.0}, {"date": "2026-03-19", "close": 0.1761, "volume": 120279100.0}, {"date": "2026-03-20", "close": 0.2828, "volume": 515175100.0}, {"date": "2026-03-23", "close": 0.2972, "volume": 25207430.0}, {"date": "2026-03-24", "close": 0.2743, "volume": 7188128.0}, {"date": "2026-03-25", "close": 0.2528, "volume": 8002231.0}, {"date": "2026-03-26", "close": 0.236, "volume": 4641402.0}, {"date": "2026-03-27", "close": 0.24, "volume": 4893813.0}, {"date": "2026-03-30", "close": 0.2424, "volume": 2127603.0}, {"date": "2026-03-31", "close": 0.234, "volume": 2692595.0}, {"date": "2026-04-01", "close": 0.242, "volume": 1251601.0}, {"date": "2026-04-02", "close": 0.2345, "volume": 952905.0}, {"date": "2026-04-06", "close": 0.231, "volume": 806365.0}, {"date": "2026-04-07", "close": 0.239, "volume": 729229.0}, {"date": "2026-04-08", "close": 0.2352, "volume": 935668.0}, {"date": "2026-04-09", "close": 0.2341, "volume": 573451.0}, {"date": "2026-04-10", "close": 0.2272, "volume": 852199.0}, {"date": "2026-04-13", "close": 0.213, "volume": 904542.0}, {"date": "2026-04-14", "close": 0.216, "volume": 803455.0}, {"date": "2026-04-15", "close": 0.2198, "volume": 444786.0}, {"date": "2026-04-16", "close": 0.2185, "volume": 256191.0}, {"date": "2026-04-17", "close": 0.2149, "volume": 414238.0}, {"date": "2026-04-20", "close": 0.212, "volume": 429331.0}, {"date": "2026-04-21", "close": 0.2136, "volume": 1533379.0}, {"date": "2026-04-22", "close": 0.214, "volume": 583347.0}, {"date": "2026-04-23", "close": 0.2129, "volume": 191010.0}, {"date": "2026-04-24", "close": 0.22, "volume": 436696.0}, {"date": "2026-04-27", "close": 0.2239, "volume": 462585.0}, {"date": "2026-04-28", "close": 0.2487, "volume": 1093773.0}, {"date": "2026-04-29", "close": 0.25, "volume": 666916.0}, {"date": "2026-04-30", "close": 0.2462, "volume": 1073372.0}, {"date": "2026-05-01", "close": 0.2473, "volume": 390214.0}, {"date": "2026-05-04", "close": 0.2559, "volume": 221913.0}, {"date": "2026-05-05", "close": 0.2463, "volume": 554354.0}, {"date": "2026-05-06", "close": 0.2452, "volume": 462668.0}, {"date": "2026-05-07", "close": 0.2377, "volume": 217193.0}, {"date": "2026-05-08", "close": 0.2343, "volume": 282735.0}, {"date": "2026-05-11", "close": 0.231, "volume": 337462.0}, {"date": "2026-05-12", "close": 0.2201, "volume": 465625.0}, {"date": "2026-05-13", "close": 0.2168, "volume": 390147.0}, {"date": "2026-05-14", "close": 0.1845, "volume": 1109073.0}, {"date": "2026-05-15", "close": 0.18, "volume": 758537.0}, {"date": "2026-05-18", "close": 0.19, "volume": 626779.0}, {"date": "2026-05-19", "close": 0.19, "volume": 403958.0}, {"date": "2026-05-20", "close": 0.197, "volume": 751973.0}, {"date": "2026-05-21", "close": 0.212, "volume": 693736.0}, {"date": "2026-05-22", "close": 0.2039, "volume": 546217.0}, {"date": "2026-05-26", "close": 0.21, "volume": 322898.0}, {"date": "2026-05-27", "close": 0.2066, "volume": 539862.0}, {"date": "2026-05-28", "close": 0.2053, "volume": 410205.0}, {"date": "2026-05-29", "close": 0.23, "volume": 1370543.0}, {"date": "2026-06-01", "close": 0.224, "volume": 419209.0}, {"date": "2026-06-02", "close": 0.216, "volume": 279887.0}, {"date": "2026-06-03", "close": 0.2235, "volume": 269883.0}, {"date": "2026-06-04", "close": 0.218, "volume": 204881.0}, {"date": "2026-06-05", "close": 0.2111, "volume": 127834.0}, {"date": "2026-06-08", "close": 0.2042, "volume": 357607.0}, {"date": "2026-06-09", "close": 0.2123, "volume": 365226.0}, {"date": "2026-06-10", "close": 0.2375, "volume": 505694.0}, {"date": "2026-06-11", "close": 0.221, "volume": 192556.0}, {"date": "2026-06-12", "close": 0.2117, "volume": 212861.0}, {"date": "2026-06-15", "close": 0.1979, "volume": 734772.0}, {"date": "2026-06-16", "close": 0.1841, "volume": 850890.0}, {"date": "2026-06-17", "close": 0.203, "volume": 381958300.0}, {"date": "2026-06-18", "close": 0.1717, "volume": 120220400.0}, {"date": "2026-06-22", "close": 0.23, "volume": 143301100.0}, {"date": "2026-06-23", "close": 0.21, "volume": 11281240.0}, {"date": "2026-06-24", "close": 0.21, "volume": 5409938.0}, {"date": "2026-06-25", "close": 0.1657, "volume": 5750925.0}, {"date": "2026-06-26", "close": 0.167, "volume": 2589026.0}, {"date": "2026-06-29", "close": 0.177, "volume": 4610431.0}, {"date": "2026-06-30", "close": 0.1678, "volume": 1756389.0}, {"date": "2026-07-01", "close": 0.1666, "volume": 1374267.0}, {"date": "2026-07-02", "close": 0.1511, "volume": 1869072.0}, {"date": "2026-07-06", "close": 0.1487, "volume": 1678526.0}, {"date": "2026-07-07", "close": 0.1513, "volume": 1196526.0}, {"date": "2026-07-08", "close": 0.1506, "volume": 1197995.0}, {"date": "2026-07-09", "close": 0.1486, "volume": 1337384.0}, {"date": "2026-07-10", "close": 0.142, "volume": 1147215.0}, {"date": "2026-07-13", "close": 0.1301, "volume": 1922995.0}, {"date": "2026-07-14", "close": 0.1287, "volume": 927416.0}, {"date": "2026-07-15", "close": 0.1351, "volume": 6947778.0}, {"date": "2026-07-16", "close": 0.1328, "volume": 1082826.0}, {"date": "2026-07-17", "close": 0.139, "volume": 1730303.0}, {"date": "2026-07-20", "close": 0.146, "volume": 2075608.0}, {"date": "2026-07-21", "close": 0.1357, "volume": 454414.0}, {"date": "2026-07-22", "close": 0.1302, "volume": 422473.0}, {"date": "2026-07-23", "close": 0.127, "volume": 480086.0}, {"date": "2026-07-24", "close": 0.1263, "volume": 357577.0}, {"date": "2026-07-27", "close": 0.1276, "volume": 406853.0}, {"date": "2026-07-28", "close": 0.1301, "volume": 331203.0}, {"date": "2026-07-29", "close": 0.128, "volume": 533539.0}, {"date": "2026-07-30", "close": 0.131, "volume": 414212.0}, {"date": "2026-07-31", "close": 0.1327, "volume": 944448.0}, {"date": "2026-08-03", "close": 0.1325, "volume": 14100160.0}, {"date": "2026-08-04", "close": 0.1379, "volume": 502971.0}, {"date": "2026-08-05", "close": 0.139, "volume": 606709.0}, {"date": "2026-08-06", "close": 0.1348, "volume": 228559.0}, {"date": "2026-08-07", "close": 0.135, "volume": 411415.0}, {"date": "2026-08-10", "close": 0.14, "volume": 995912.0}, {"date": "2026-08-11", "close": 0.1431, "volume": 2095009.0}, {"date": "2026-08-12", "close": 0.135, "volume": 1311543.0}, {"date": "2026-08-13", "close": 0.14, "volume": 1132178.0}, {"date": "2026-08-14", "close": 0.1393, "volume": 1044125.0}, {"date": "2026-08-17", "close": 0.1353, "volume": 478873.0}, {"date": "2026-08-18", "close": 0.125, "volume": 1115050.0}, {"date": "2026-08-19", "close": 0.1252, "volume": 602349.0}, {"date": "2026-08-20", "close": 0.1267, "volume": 478366.0}, {"date": "2026-08-21", "close": 0.1328, "volume": 2000290.0}, {"date": "2026-08-24", "close": 0.1504, "volume": 27725380.0}, {"date": "2026-08-25", "close": 0.1575, "volume": 4915587.0}, {"date": "2026-08-26", "close": 0.1729, "volume": 5108334.0}, {"date": "2026-08-27", "close": 0.1858, "volume": 2433712.0}, {"date": "2026-08-28", "close": 0.1769, "volume": 1031858.0}, {"date": "2026-08-31", "close": 0.175, "volume": 645515.0}, {"date": "2026-09-01", "close": 0.1767, "volume": 373817.0}, {"date": "2026-09-02", "close": 0.181, "volume": 531181.0}, {"date": "2026-09-03", "close": 0.18, "volume": 309560.0}, {"date": "2026-09-04", "close": 0.1795, "volume": 340016.0}, {"date": "2026-09-08", "close": 0.172, "volume": 294475.0}, {"date": "2026-09-09", "close": 0.1781, "volume": 607234.0}, {"date": "2026-09-10", "close": 0.1801, "volume": 570110.0}, {"date": "2026-09-11", "close": 0.1781, "volume": 300403.0}, {"date": "2026-09-14", "close": 0.1755, "volume": 1302000.0}, {"date": "2026-09-15", "close": 0.171, "volume": 476266.0}, {"date": "2026-09-16", "close": 0.1624, "volume": 1124436.0}, {"date": "2026-09-17", "close": 0.178, "volume": 568473.0}, {"date": "2026-09-18", "close": 0.174, "volume": 1120092.0}, {"date": "2026-09-21", "close": 0.171, "volume": 620044.0}, {"date": "2026-09-22", "close": 0.1706, "volume": 296467.0}, {"date": "2026-09-23", "close": 0.1655, "volume": 849458.0}, {"date": "2026-09-24", "close": 0.167, "volume": 605972.0}, {"date": "2026-09-25", "close": 0.1678, "volume": 159308.0}, {"date": "2026-09-28", "close": 0.1695, "volume": 617078.0}, {"date": "2026-09-29", "close": 0.1306, "volume": 3214474.0}, {"date": "2026-09-30", "close": 0.1376, "volume": 611017.0}, {"date": "2026-10-01", "close": 0.1285, "volume": 1429203.0}, {"date": "2026-10-02", "close": 0.132, "volume": 825843.0}, {"date": "2026-10-05", "close": 0.1366, "volume": 622884.0}, {"date": "2026-10-06", "close": 0.13, "volume": 413227.0}, {"date": "2026-10-07", "close": 0.132, "volume": 290369.0}, {"date": "2026-10-08", "close": 0.132, "volume": 287142.0}], "refreshing": true}