{"ticker": "B4P", "overview": {"name": "Beforepay Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "B4P", "has_prices": true, "as_of": "2026-09-07", "last": 1.76, "prev_close": 1.89, "change": -0.1299999999999999, "change_pct": -0.06878306878306872, "session_volume": 95332.0, "vwap_5": 1.8420586644059778, "vwap_20": 1.807261277673229, "vwap_60": 1.5870334856185306, "vwap_250": 2.004625507295735, "high_52w": 2.75, "low_52w": 1.2, "avg_volume_20": 52367.85, "sessions": 400, "market_cap": {"value": 75002522.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136609", "src": "ASX", "ticker": "B4P", "cik": "", "company": "Beforepay Group Limited", "company_raw": "Beforepay Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on B4P", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136609", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr. C. Gil", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132550-2A1695757", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Hartzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Urosevic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Hartzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Tuttle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Urosevic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Urosevic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Tuttle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Bortoli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Bortoli", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Urosevic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Hartzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Tuttle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Bortoli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Urosevic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Moss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Urosevic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Davidson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/b4p", "needs_ocr": 0}], "directors": [{"name": "S Urosevic", "first_seen": "2022-01-17", "last_seen": "2025-09-30", "status": "current", "notices": 11}, {"name": "D Moss", "first_seen": "2022-01-17", "last_seen": "2025-09-30", "status": "current", "notices": 16}, {"name": "B Hartzer", "first_seen": "2022-01-17", "last_seen": "2025-12-08", "status": "current", "notices": 7}, {"name": "N Davidson", "first_seen": "2022-01-17", "last_seen": "2022-12-02", "status": "past", "notices": 4}, {"name": "L Bortoli", "first_seen": "2022-01-31", "last_seen": "2023-11-22", "status": "past", "notices": 8}, {"name": "P Tuttle", "first_seen": "2022-01-17", "last_seen": "2024-09-27", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Company Administration", "title": "Kasey Kaplan appointed CEO & Managing Director of Beforepay", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154915-2A1706834"}, {"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152729-2A1705966"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Q1 FY27 Appendix 4C Release Date & Investor Webinar Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149988-2A1704840"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149415-2A1704576"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - B4P", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148305-2A1704023"}], "performance": {"ticker": "B4P", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-17", "close": 1.905, "volume": 1518064.0}, {"date": "2022-01-18", "close": 2.14, "volume": 1027712.0}, {"date": "2022-01-19", "close": 2.08, "volume": 442245.0}, {"date": "2022-01-20", "close": 2.02, "volume": 158285.0}, {"date": "2022-01-21", "close": 1.95, "volume": 256751.0}, {"date": "2022-01-24", "close": 1.92, "volume": 184798.0}, {"date": "2022-01-25", "close": 1.9, "volume": 136836.0}, {"date": "2022-01-27", "close": 1.75, "volume": 144602.0}, {"date": "2022-01-28", "close": 1.7, "volume": 351525.0}, {"date": "2022-01-31", "close": 1.65, "volume": 170499.0}, {"date": "2022-02-01", "close": 1.7, "volume": 33628.0}, {"date": "2022-02-02", "close": 1.63, "volume": 58218.0}, {"date": "2022-02-03", "close": 1.615, "volume": 53307.0}, {"date": "2022-02-04", "close": 1.54, "volume": 59998.0}, {"date": "2022-02-07", "close": 1.5, "volume": 182346.0}, {"date": "2022-02-08", "close": 1.42, "volume": 100343.0}, {"date": "2022-02-09", "close": 1.5, "volume": 87827.0}, {"date": "2022-02-10", "close": 1.465, "volume": 19761.0}, {"date": "2022-02-11", "close": 1.415, "volume": 40644.0}, {"date": "2022-02-14", "close": 1.335, "volume": 47638.0}, {"date": "2022-02-15", "close": 1.385, "volume": 61028.0}, {"date": "2022-02-16", "close": 1.3, "volume": 9541.0}, {"date": "2022-02-17", "close": 1.3, "volume": 46001.0}, {"date": "2022-02-18", "close": 1.23, "volume": 71543.0}, {"date": "2022-02-21", "close": 1.23, "volume": 28483.0}, {"date": "2022-02-22", "close": 1.15, "volume": 178090.0}, {"date": "2022-02-23", "close": 1.18, "volume": 50040.0}, {"date": "2022-02-24", "close": 1.08, "volume": 43200.0}, {"date": "2022-02-25", "close": 1.15, "volume": 57453.0}, {"date": "2022-02-28", "close": 1.18, "volume": 56404.0}, {"date": "2022-03-01", "close": 1.2, "volume": 104043.0}, {"date": "2022-03-02", "close": 1.16, "volume": 215507.0}, {"date": "2022-03-03", "close": 1.105, "volume": 31311.0}, {"date": "2022-03-04", "close": 1.05, "volume": 116638.0}, {"date": "2022-03-07", "close": 1.01, "volume": 18445.0}, {"date": "2022-03-08", "close": 0.98, "volume": 31154.0}, {"date": "2022-03-09", "close": 0.95, "volume": 46059.0}, {"date": "2022-03-10", "close": 0.97, "volume": 55505.0}, {"date": "2022-03-11", "close": 0.93, "volume": 161763.0}, {"date": "2022-03-14", "close": 0.935, "volume": 54102.0}, {"date": "2022-03-15", "close": 0.92, "volume": 61639.0}, {"date": "2022-03-16", "close": 0.95, "volume": 4189.0}, {"date": "2022-03-17", "close": 0.87, "volume": 331479.0}, {"date": "2022-03-18", "close": 0.87, "volume": 172334.0}, {"date": "2022-03-21", "close": 0.85, "volume": 63379.0}, {"date": "2022-03-22", "close": 0.835, "volume": 69992.0}, {"date": "2022-03-23", "close": 0.875, "volume": 42704.0}, {"date": "2022-03-24", "close": 0.875, "volume": 282133.0}, {"date": "2022-03-25", "close": 0.86, "volume": 83944.0}, {"date": "2022-03-28", "close": 0.87, "volume": 14539.0}, {"date": "2022-03-29", "close": 0.88, "volume": 5681.0}, {"date": "2022-03-30", "close": 0.905, "volume": 63364.0}, {"date": "2022-03-31", "close": 0.85, "volume": 79387.0}, {"date": "2022-04-01", "close": 0.86, "volume": 65120.0}, {"date": "2022-04-04", "close": 0.835, "volume": 73916.0}, {"date": "2022-04-05", "close": 0.77, "volume": 140130.0}, {"date": "2022-04-06", "close": 0.7, "volume": 120972.0}, {"date": "2022-04-07", "close": 0.68, "volume": 75756.0}, {"date": "2022-04-08", "close": 0.635, "volume": 200342.0}, {"date": "2022-04-11", "close": 0.62, "volume": 105506.0}, {"date": "2022-04-12", "close": 0.6, "volume": 99605.0}, {"date": "2022-04-13", "close": 0.565, "volume": 332675.0}, {"date": "2022-04-14", "close": 0.57, "volume": 166098.0}, {"date": "2022-04-19", "close": 0.52, "volume": 146868.0}, {"date": "2022-04-20", "close": 0.495, "volume": 121397.0}, {"date": "2022-04-21", "close": 0.5, "volume": 42071.0}, {"date": "2022-04-22", "close": 0.5, "volume": 91302.0}, {"date": "2022-04-26", "close": 0.495, "volume": 142275.0}, {"date": "2022-04-27", "close": 0.435, "volume": 328509.0}, {"date": "2022-04-28", "close": 0.46, "volume": 642800.0}, {"date": "2022-04-29", "close": 0.405, "volume": 442510.0}, {"date": "2022-05-02", "close": 0.405, "volume": 283039.0}, {"date": "2022-05-03", "close": 0.36, "volume": 233039.0}, {"date": "2022-05-04", "close": 0.34, "volume": 663817.0}, {"date": "2022-05-05", "close": 0.38, "volume": 250198.0}, {"date": "2022-05-06", "close": 0.4, "volume": 107787.0}, {"date": "2022-05-09", "close": 0.38, "volume": 126153.0}, {"date": "2022-05-10", "close": 0.4, "volume": 141637.0}, {"date": "2022-05-11", "close": 0.41, "volume": 87311.0}, {"date": "2022-05-12", "close": 0.35, "volume": 206387.0}, {"date": "2022-05-13", "close": 0.43, "volume": 117701.0}, {"date": "2022-05-16", "close": 0.395, "volume": 153387.0}, {"date": "2022-05-17", "close": 0.4, "volume": 87784.0}, {"date": "2022-05-18", "close": 0.43, "volume": 62334.0}, {"date": "2022-05-19", "close": 0.41, "volume": 24588.0}, {"date": "2022-05-20", "close": 0.42, "volume": 69403.0}, {"date": "2022-05-23", "close": 0.42, "volume": 53128.0}, {"date": "2022-05-24", "close": 0.41, "volume": 23713.0}, {"date": "2022-05-25", "close": 0.465, "volume": 180026.0}, {"date": "2022-05-26", "close": 0.555, "volume": 223957.0}, {"date": "2022-05-27", "close": 0.53, "volume": 123181.0}, {"date": "2022-05-30", "close": 0.55, "volume": 53366.0}, {"date": "2022-05-31", "close": 0.51, "volume": 29314.0}, {"date": "2022-06-01", "close": 0.455, "volume": 73352.0}, {"date": "2022-06-02", "close": 0.475, "volume": 77863.0}, {"date": "2022-06-03", "close": 0.48, "volume": 51699.0}, {"date": "2022-06-06", "close": 0.405, "volume": 116686.0}, {"date": "2022-06-07", "close": 0.38, "volume": 82547.0}, {"date": "2022-06-08", "close": 0.36, "volume": 41317.0}, {"date": "2022-06-09", "close": 0.37, "volume": 25924.0}, {"date": "2022-06-10", "close": 0.32, "volume": 186469.0}, {"date": "2022-06-14", "close": 0.32, "volume": 32638.0}, {"date": "2022-06-15", "close": 0.3, "volume": 244668.0}, {"date": "2022-06-16", "close": 0.28, "volume": 100102.0}, {"date": "2022-06-17", "close": 0.29, "volume": 2167711.0}, {"date": "2022-06-20", "close": 0.27, "volume": 61481.0}, {"date": "2022-06-21", "close": 0.25, "volume": 362853.0}, {"date": "2022-06-22", "close": 0.24, "volume": 50250.0}, {"date": "2022-06-23", "close": 0.24, "volume": 97640.0}, {"date": "2022-06-24", "close": 0.28, "volume": 186808.0}, {"date": "2022-06-27", "close": 0.26, "volume": 87198.0}, {"date": "2022-06-28", "close": 0.265, "volume": 111029.0}, {"date": "2022-06-29", "close": 0.24, "volume": 204115.0}, {"date": "2022-06-30", "close": 0.225, "volume": 124150.0}, {"date": "2022-07-01", "close": 0.25, "volume": 232183.0}, {"date": "2022-07-04", "close": 0.265, "volume": 54860.0}, {"date": "2022-07-05", "close": 0.25, "volume": 104011.0}, {"date": "2022-07-06", "close": 0.275, "volume": 256148.0}, {"date": "2022-07-07", "close": 0.31, "volume": 40303.0}, {"date": "2022-07-08", "close": 0.345, "volume": 107879.0}, {"date": "2022-07-11", "close": 0.34, "volume": 30799.0}, {"date": "2022-07-12", "close": 0.35, "volume": 30860.0}, {"date": "2022-07-13", "close": 0.34, "volume": 6497.0}, {"date": "2022-07-14", "close": 0.35, "volume": 32348.0}, {"date": "2022-07-15", "close": 0.39, "volume": 37031.0}, {"date": "2022-07-18", "close": 0.34, "volume": 166606.0}, {"date": "2022-07-19", "close": 0.36, "volume": 554.0}, {"date": "2022-07-20", "close": 0.365, "volume": 34238.0}, {"date": "2022-07-21", "close": 0.375, "volume": 12560.0}, {"date": "2022-07-22", "close": 0.395, "volume": 185673.0}, {"date": "2022-07-25", "close": 0.41, "volume": 172703.0}, {"date": "2022-07-26", "close": 0.54, "volume": 171782.0}, {"date": "2022-07-27", "close": 0.59, "volume": 84571.0}, {"date": "2022-07-28", "close": 0.66, "volume": 469384.0}, {"date": "2022-07-29", "close": 0.64, "volume": 365893.0}, {"date": "2022-08-01", "close": 0.59, "volume": 88586.0}, {"date": "2022-08-02", "close": 0.58, "volume": 17724.0}, {"date": "2022-08-03", "close": 0.58, "volume": 7037.0}, {"date": "2022-08-04", "close": 0.545, "volume": 43040.0}, {"date": "2022-08-05", "close": 0.565, "volume": 14014.0}, {"date": "2022-08-08", "close": 0.58, "volume": 43374.0}, {"date": "2022-08-09", "close": 0.57, "volume": 36748.0}, {"date": "2022-08-10", "close": 0.545, "volume": 46015.0}, {"date": "2022-08-11", "close": 0.54, "volume": 48096.0}, {"date": "2022-08-12", "close": 0.52, "volume": 75413.0}, {"date": "2022-08-15", "close": 0.57, "volume": 40839.0}, {"date": "2022-08-16", "close": 0.57, "volume": 60554.0}, {"date": "2022-08-17", "close": 0.495, "volume": 134783.0}, {"date": "2022-08-18", "close": 0.495, "volume": 87547.0}, {"date": "2022-08-19", "close": 0.53, "volume": 3235.0}, {"date": "2022-08-22", "close": 0.535, "volume": 11821.0}, {"date": "2022-08-23", "close": 0.51, "volume": 16445.0}, {"date": "2022-08-24", "close": 0.51, "volume": 54296.0}, {"date": "2022-08-25", "close": 0.515, "volume": 44207.0}, {"date": "2022-08-26", "close": 0.51, "volume": 18500.0}, {"date": "2022-08-29", "close": 0.515, "volume": 122751.0}, {"date": "2022-08-30", "close": 0.565, "volume": 52131.0}, {"date": "2022-08-31", "close": 0.53, "volume": 72344.0}, {"date": "2022-09-01", "close": 0.48, "volume": 112601.0}, {"date": "2022-09-02", "close": 0.49, "volume": 1352.0}, {"date": "2022-09-05", "close": 0.45, "volume": 142782.0}, {"date": "2022-09-06", "close": 0.455, "volume": 12522.0}, {"date": "2022-09-07", "close": 0.455, "volume": 24879.0}, {"date": "2022-09-08", "close": 0.435, "volume": 264359.0}, {"date": "2022-09-09", "close": 0.48, "volume": 112677.0}, {"date": "2022-09-12", "close": 0.48, "volume": 7895.0}, {"date": "2022-09-13", "close": 0.425, "volume": 124872.0}, {"date": "2022-09-14", "close": 0.455, "volume": 6384.0}, {"date": "2022-09-15", "close": 0.455, "volume": 238.0}, {"date": "2022-09-16", "close": 0.465, "volume": 1652.0}, {"date": "2022-09-19", "close": 0.505, "volume": 30744.0}, {"date": "2022-09-20", "close": 0.51, "volume": 95570.0}, {"date": "2022-09-21", "close": 0.475, "volume": 7123.0}, {"date": "2022-09-23", "close": 0.455, "volume": 27818.0}, {"date": "2022-09-26", "close": 0.44, "volume": 66127.0}, {"date": "2022-09-27", "close": 0.44, "volume": 173.0}, {"date": "2022-09-28", "close": 0.44, "volume": 10255.0}, {"date": "2022-09-29", "close": 0.44, "volume": 3202.0}, {"date": "2022-09-30", "close": 0.44, "volume": 325.0}, {"date": "2022-10-03", "close": 0.44, "volume": 2390.0}, {"date": "2022-10-04", "close": 0.415, "volume": 12980.0}, {"date": "2022-10-06", "close": 0.38, "volume": 168830.0}, {"date": "2022-10-07", "close": 0.38, "volume": 1335.0}, {"date": "2022-10-10", "close": 0.38, "volume": 17150.0}, {"date": "2022-10-11", "close": 0.41, "volume": 100.0}, {"date": "2022-10-12", "close": 0.35, "volume": 22199.0}, {"date": "2022-10-13", "close": 0.395, "volume": 38029.0}, {"date": "2022-10-14", "close": 0.35, "volume": 23571.0}, {"date": "2022-10-17", "close": 0.325, "volume": 124241.0}, {"date": "2022-10-18", "close": 0.345, "volume": 696900.0}, {"date": "2022-10-19", "close": 0.365, "volume": 21692.0}, {"date": "2022-10-20", "close": 0.365, "volume": 9270.0}, {"date": "2022-10-21", "close": 0.37, "volume": 15500.0}, {"date": "2022-10-24", "close": 0.375, "volume": 2548.0}, {"date": "2022-10-25", "close": 0.37, "volume": 149362.0}, {"date": "2022-10-26", "close": 0.365, "volume": 38343.0}, {"date": "2022-10-27", "close": 0.365, "volume": 2797.0}, {"date": "2022-10-28", "close": 0.39, "volume": 1779.0}, {"date": "2022-10-31", "close": 0.38, "volume": 9330.0}, {"date": "2022-11-01", "close": 0.39, "volume": 106773.0}, {"date": "2022-11-02", "close": 0.405, "volume": 50000.0}, {"date": "2022-11-03", "close": 0.39, "volume": 20035.0}, {"date": "2022-11-04", "close": 0.375, "volume": 2893.0}, {"date": "2022-11-07", "close": 0.35, "volume": 95696.0}, {"date": "2022-11-08", "close": 0.405, "volume": 54000.0}, {"date": "2022-11-10", "close": 0.36, "volume": 15500.0}, {"date": "2022-11-11", "close": 0.405, "volume": 66338.0}, {"date": "2022-11-14", "close": 0.375, "volume": 20013.0}, {"date": "2022-11-16", "close": 0.375, "volume": 59617.0}, {"date": "2022-11-17", "close": 0.345, "volume": 179903.0}, {"date": "2022-11-18", "close": 0.35, "volume": 38478.0}, {"date": "2022-11-21", "close": 0.355, "volume": 277.0}, {"date": "2022-11-22", "close": 0.4, "volume": 124786.0}, {"date": "2022-11-23", "close": 0.41, "volume": 2300.0}, {"date": "2022-11-24", "close": 0.375, "volume": 6000.0}, {"date": "2022-11-25", "close": 0.38, "volume": 6736.0}, {"date": "2022-11-28", "close": 0.4, "volume": 85868.0}, {"date": "2022-11-29", "close": 0.405, "volume": 39892.0}, {"date": "2022-11-30", "close": 0.4, "volume": 48792.0}, {"date": "2022-12-01", "close": 0.435, "volume": 81191.0}, {"date": "2022-12-02", "close": 0.5, "volume": 20328.0}, {"date": "2022-12-05", "close": 0.495, "volume": 2178340.0}, {"date": "2022-12-06", "close": 0.47, "volume": 56781.0}, {"date": "2022-12-07", "close": 0.435, "volume": 105150.0}, {"date": "2022-12-08", "close": 0.43, "volume": 39248.0}, {"date": "2022-12-09", "close": 0.4, "volume": 86535.0}, {"date": "2022-12-12", "close": 0.39, "volume": 38628.0}, {"date": "2022-12-13", "close": 0.4, "volume": 43968.0}, {"date": "2022-12-14", "close": 0.48, "volume": 104497.0}, {"date": "2022-12-15", "close": 0.48, "volume": 90062.0}, {"date": "2022-12-16", "close": 0.48, "volume": 27417.0}, {"date": "2022-12-19", "close": 0.48, "volume": 1018.0}, {"date": "2022-12-20", "close": 0.48, "volume": 32967.0}, {"date": "2022-12-21", "close": 0.51, "volume": 17217.0}, {"date": "2022-12-22", "close": 0.54, "volume": 19718.0}, {"date": "2022-12-23", "close": 0.485, "volume": 11527.0}, {"date": "2022-12-28", "close": 0.48, "volume": 30179.0}, {"date": "2022-12-29", "close": 0.475, "volume": 55312.0}, {"date": "2022-12-30", "close": 0.465, "volume": 120000.0}, {"date": "2023-01-03", "close": 0.465, "volume": 1100.0}, {"date": "2023-01-04", "close": 0.465, "volume": 3337.0}, {"date": "2023-01-05", "close": 0.46, "volume": 7241.0}, {"date": "2023-01-06", "close": 0.46, "volume": 4000.0}, {"date": "2023-01-09", "close": 0.46, "volume": 65440.0}, {"date": "2023-01-10", "close": 0.45, "volume": 11189.0}, {"date": "2023-01-11", "close": 0.44, "volume": 3887.0}, {"date": "2023-01-12", "close": 0.44, "volume": 4285.0}, {"date": "2023-01-13", "close": 0.445, "volume": 11363.0}, {"date": "2023-01-16", "close": 0.46, "volume": 7518.0}, {"date": "2023-01-17", "close": 0.46, "volume": 13311.0}, {"date": "2023-01-18", "close": 0.45, "volume": 26232.0}, {"date": "2023-01-19", "close": 0.46, "volume": 35409.0}, {"date": "2023-01-20", "close": 0.43, "volume": 3340.0}, {"date": "2023-01-23", "close": 0.43, "volume": 13388.0}, {"date": "2023-01-24", "close": 0.405, "volume": 4487.0}, {"date": "2023-01-25", "close": 0.4, "volume": 8651.0}, {"date": "2023-01-27", "close": 0.435, "volume": 6846.0}, {"date": "2023-01-30", "close": 0.4, "volume": 500.0}, {"date": "2023-01-31", "close": 0.4, "volume": 2000.0}, {"date": "2023-02-01", "close": 0.41, "volume": 38236.0}, {"date": "2023-02-02", "close": 0.41, "volume": 4664.0}, {"date": "2023-02-03", "close": 0.395, "volume": 5670.0}, {"date": "2023-02-06", "close": 0.4, "volume": 39389.0}, {"date": "2023-02-08", "close": 0.415, "volume": 387.0}, {"date": "2023-02-09", "close": 0.39, "volume": 20163.0}, {"date": "2023-02-10", "close": 0.39, "volume": 10507.0}, {"date": "2023-02-13", "close": 0.36, "volume": 499.0}, {"date": "2023-02-14", "close": 0.4, "volume": 19245.0}, {"date": "2023-02-15", "close": 0.4, "volume": 4972.0}, {"date": "2023-02-16", "close": 0.37, "volume": 1489.0}, {"date": "2023-02-17", "close": 0.36, "volume": 4553.0}, {"date": "2023-02-20", "close": 0.36, "volume": 8805.0}, {"date": "2023-02-22", "close": 0.335, "volume": 49490.0}, {"date": "2023-02-23", "close": 0.34, "volume": 6000.0}, {"date": "2023-02-24", "close": 0.335, "volume": 1000.0}, {"date": "2023-02-27", "close": 0.35, "volume": 2710.0}, {"date": "2023-03-01", "close": 0.35, "volume": 37595.0}, {"date": "2023-03-02", "close": 0.32, "volume": 68205.0}, {"date": "2023-03-03", "close": 0.305, "volume": 2452.0}, {"date": "2023-03-06", "close": 0.305, "volume": 39211.0}, {"date": "2023-03-07", "close": 0.3025, "volume": 12455.0}, {"date": "2023-03-08", "close": 0.28, "volume": 34299.0}, {"date": "2023-03-09", "close": 0.27, "volume": 7247.0}, {"date": "2023-03-10", "close": 0.26, "volume": 251725.0}, {"date": "2023-03-13", "close": 0.29, "volume": 4150.0}, {"date": "2023-03-14", "close": 0.33, "volume": 201158.0}, {"date": "2023-03-16", "close": 0.35, "volume": 49890.0}, {"date": "2023-03-17", "close": 0.365, "volume": 680.0}, {"date": "2023-03-20", "close": 0.385, "volume": 49.0}, {"date": "2023-03-23", "close": 0.4, "volume": 9000.0}, {"date": "2023-03-24", "close": 0.4, "volume": 10351.0}, {"date": "2023-03-27", "close": 0.39, "volume": 23029.0}, {"date": "2023-03-28", "close": 0.425, "volume": 38397.0}, {"date": "2023-03-29", "close": 0.4, "volume": 55000.0}, {"date": "2023-03-30", "close": 0.39, "volume": 1000.0}, {"date": "2023-03-31", "close": 0.445, "volume": 23462.0}, {"date": "2023-04-03", "close": 0.4175, "volume": 48612.0}, {"date": "2023-04-04", "close": 0.4125, "volume": 4089.0}, {"date": "2023-04-05", "close": 0.42, "volume": 54377.0}, {"date": "2023-04-06", "close": 0.425, "volume": 13182.0}, {"date": "2023-04-11", "close": 0.49, "volume": 75865.0}, {"date": "2023-04-12", "close": 0.5, "volume": 124464.0}, {"date": "2023-04-14", "close": 0.5, "volume": 54486.0}, {"date": "2023-04-17", "close": 0.43, "volume": 7870.0}, {"date": "2023-04-18", "close": 0.495, "volume": 20098.0}, {"date": "2023-04-19", "close": 0.5, "volume": 31653.0}, {"date": "2023-04-20", "close": 0.5, "volume": 14262.0}, {"date": "2023-04-24", "close": 0.51, "volume": 49064.0}, {"date": "2023-04-27", "close": 0.58, "volume": 73416.0}, {"date": "2023-04-28", "close": 0.57, "volume": 45528.0}, {"date": "2023-05-02", "close": 0.5, "volume": 13358.0}, {"date": "2023-05-03", "close": 0.54, "volume": 2640.0}, {"date": "2023-05-04", "close": 0.54, "volume": 13324.0}, {"date": "2023-05-05", "close": 0.54, "volume": 1000.0}, {"date": "2023-05-08", "close": 0.565, "volume": 1850.0}, {"date": "2023-05-09", "close": 0.565, "volume": 13500.0}, {"date": "2023-05-10", "close": 0.54, "volume": 16961.0}, {"date": "2023-05-11", "close": 0.52, "volume": 18775.0}, {"date": "2023-05-12", "close": 0.54, "volume": 18000.0}, {"date": "2023-05-16", "close": 0.5, "volume": 1342.0}, {"date": "2023-05-17", "close": 0.5, "volume": 907.0}, {"date": "2023-05-19", "close": 0.51, "volume": 10681.0}, {"date": "2023-05-22", "close": 0.51, "volume": 2236.0}, {"date": "2023-05-23", "close": 0.535, "volume": 2248.0}, {"date": "2023-05-24", "close": 0.495, "volume": 915.0}, {"date": "2023-05-25", "close": 0.49, "volume": 300.0}, {"date": "2023-05-26", "close": 0.5, "volume": 22895.0}, {"date": "2023-05-29", "close": 0.48, "volume": 11368.0}, {"date": "2023-05-30", "close": 0.48, "volume": 1504.0}, {"date": "2023-05-31", "close": 0.5, "volume": 9550.0}, {"date": "2023-06-01", "close": 0.48, "volume": 9725.0}, {"date": "2023-06-02", "close": 0.45, "volume": 1785.0}, {"date": "2023-06-07", "close": 0.445, "volume": 21924.0}, {"date": "2023-06-08", "close": 0.5, "volume": 10309.0}, {"date": "2023-06-09", "close": 0.5, "volume": 32822.0}, {"date": "2023-06-13", "close": 0.5, "volume": 21001.0}, {"date": "2023-06-14", "close": 0.475, "volume": 7000.0}, {"date": "2023-06-16", "close": 0.43, "volume": 10415.0}, {"date": "2023-06-19", "close": 0.43, "volume": 37247.0}, {"date": "2023-06-20", "close": 0.4, "volume": 54750.0}, {"date": "2023-06-21", "close": 0.395, "volume": 73951.0}, {"date": "2023-06-22", "close": 0.4, "volume": 40415.0}, {"date": "2023-06-23", "close": 0.39, "volume": 38264.0}, {"date": "2023-06-26", "close": 0.43, "volume": 4069.0}, {"date": "2023-06-27", "close": 0.42, "volume": 28821.0}, {"date": "2023-06-28", "close": 0.43, "volume": 2315.0}, {"date": "2023-06-29", "close": 0.47, "volume": 8068.0}, {"date": "2023-06-30", "close": 0.47, "volume": 43397.0}, {"date": "2023-07-04", "close": 0.47, "volume": 7103.0}, {"date": "2023-07-05", "close": 0.5, "volume": 2988.0}, {"date": "2023-07-06", "close": 0.52, "volume": 8316.0}, {"date": "2023-07-07", "close": 0.535, "volume": 1008.0}, {"date": "2023-07-10", "close": 0.5, "volume": 72711.0}, {"date": "2023-07-11", "close": 0.5, "volume": 1490.0}, {"date": "2023-07-13", "close": 0.505, "volume": 13032.0}, {"date": "2023-07-14", "close": 0.51, "volume": 106.0}, {"date": "2023-07-17", "close": 0.51, "volume": 7538.0}, {"date": "2023-07-18", "close": 0.51, "volume": 90.0}, {"date": "2023-07-19", "close": 0.52, "volume": 1500.0}, {"date": "2023-07-20", "close": 0.51, "volume": 23618.0}, {"date": "2023-07-21", "close": 0.51, "volume": 18682.0}, {"date": "2023-07-24", "close": 0.51, "volume": 500.0}, {"date": "2023-07-25", "close": 0.51, "volume": 5948.0}, {"date": "2023-07-26", "close": 0.48, "volume": 68881.0}, {"date": "2023-07-28", "close": 0.55, "volume": 12645.0}, {"date": "2023-07-31", "close": 0.53, "volume": 4884.0}, {"date": "2023-08-01", "close": 0.5, "volume": 42165.0}, {"date": "2023-08-02", "close": 0.5, "volume": 12150.0}, {"date": "2023-08-03", "close": 0.5, "volume": 5000.0}, {"date": "2023-08-04", "close": 0.505, "volume": 88865.0}, {"date": "2023-08-07", "close": 0.505, "volume": 24483.0}, {"date": "2023-08-08", "close": 0.495, "volume": 8287.0}, {"date": "2023-08-09", "close": 0.5, "volume": 8000.0}, {"date": "2023-08-10", "close": 0.5, "volume": 37208.0}, {"date": "2023-08-14", "close": 0.515, "volume": 13944.0}, {"date": "2023-08-15", "close": 0.485, "volume": 2922.0}, {"date": "2023-08-16", "close": 0.48, "volume": 11688.0}, {"date": "2023-08-17", "close": 0.49, "volume": 1411.0}, {"date": "2023-08-18", "close": 0.48, "volume": 40503.0}, {"date": "2023-08-21", "close": 0.4, "volume": 41956.0}, {"date": "2023-08-23", "close": 0.41, "volume": 1071.0}, {"date": "2023-08-24", "close": 0.44, "volume": 500.0}, {"date": "2023-08-25", "close": 0.48, "volume": 30596.0}, {"date": "2023-08-28", "close": 0.435, "volume": 7188.0}, {"date": "2023-08-30", "close": 0.445, "volume": 19892.0}, {"date": "2023-08-31", "close": 0.475, "volume": 92024.0}, {"date": "2023-09-04", "close": 0.46, "volume": 183.0}, {"date": "2023-09-05", "close": 0.45, "volume": 6895.0}, {"date": "2023-09-06", "close": 0.485, "volume": 2000.0}, {"date": "2023-09-07", "close": 0.445, "volume": 23317.0}, {"date": "2023-09-08", "close": 0.43, "volume": 17417.0}, {"date": "2023-09-11", "close": 0.41, "volume": 12098.0}, {"date": "2023-09-12", "close": 0.405, "volume": 152658.0}, {"date": "2023-09-13", "close": 0.405, "volume": 40081.0}, {"date": "2023-09-15", "close": 0.43, "volume": 11000.0}, {"date": "2023-09-18", "close": 0.42, "volume": 483.0}, {"date": "2023-09-26", "close": 0.395, "volume": 24794.0}, {"date": "2023-09-27", "close": 0.365, "volume": 3850.0}, {"date": "2023-10-02", "close": 0.375, "volume": 20512.0}, {"date": "2023-10-03", "close": 0.375, "volume": 7693.0}, {"date": "2023-10-05", "close": 0.455, "volume": 14617.0}, {"date": "2023-10-06", "close": 0.44, "volume": 950.0}, {"date": "2023-10-09", "close": 0.46, "volume": 343.0}, {"date": "2023-10-10", "close": 0.42, "volume": 40797.0}, {"date": "2023-10-11", "close": 0.425, "volume": 35103.0}, {"date": "2023-10-12", "close": 0.425, "volume": 590.0}, {"date": "2023-10-16", "close": 0.43, "volume": 99130.0}, {"date": "2023-10-17", "close": 0.45, "volume": 420.0}, {"date": "2023-10-18", "close": 0.425, "volume": 1876.0}, {"date": "2023-10-19", "close": 0.43, "volume": 21857.0}, {"date": "2023-10-20", "close": 0.425, "volume": 3298.0}, {"date": "2023-10-23", "close": 0.46, "volume": 12705.0}, {"date": "2023-10-24", "close": 0.46, "volume": 800.0}, {"date": "2023-10-25", "close": 0.44, "volume": 59883.0}, {"date": "2023-10-26", "close": 0.425, "volume": 41769.0}, {"date": "2023-10-27", "close": 0.435, "volume": 2322.0}, {"date": "2023-10-30", "close": 0.5, "volume": 118500.0}, {"date": "2023-10-31", "close": 0.63, "volume": 80158.0}, {"date": "2023-11-01", "close": 0.63, "volume": 7559.0}, {"date": "2023-11-02", "close": 0.62, "volume": 5444.0}, {"date": "2023-11-03", "close": 0.625, "volume": 18610.0}, {"date": "2023-11-06", "close": 0.6, "volume": 9197.0}, {"date": "2023-11-07", "close": 0.6, "volume": 11175.0}, {"date": "2023-11-08", "close": 0.6, "volume": 8579.0}, {"date": "2023-11-09", "close": 0.6, "volume": 800.0}, {"date": "2023-11-10", "close": 0.5, "volume": 10476.0}, {"date": "2023-11-13", "close": 0.52, "volume": 26047.0}, {"date": "2023-11-14", "close": 0.525, "volume": 46301.0}, {"date": "2023-11-15", "close": 0.49, "volume": 6549.0}, {"date": "2023-11-17", "close": 0.49, "volume": 1429.0}, {"date": "2023-11-20", "close": 0.45, "volume": 1658.0}, {"date": "2023-11-21", "close": 0.49, "volume": 13793.0}, {"date": "2023-11-22", "close": 0.535, "volume": 2601.0}, {"date": "2023-11-23", "close": 0.53, "volume": 705.0}, {"date": "2023-11-27", "close": 0.5, "volume": 8368.0}, {"date": "2023-11-30", "close": 0.49, "volume": 1000.0}, {"date": "2023-12-01", "close": 0.485, "volume": 21.0}, {"date": "2023-12-05", "close": 0.465, "volume": 5785.0}, {"date": "2023-12-06", "close": 0.41, "volume": 15536.0}, {"date": "2023-12-07", "close": 0.43, "volume": 14530.0}, {"date": "2023-12-11", "close": 0.44, "volume": 22376.0}, {"date": "2023-12-13", "close": 0.41, "volume": 379.0}, {"date": "2023-12-14", "close": 0.45, "volume": 63419.0}, {"date": "2023-12-15", "close": 0.465, "volume": 20000.0}, {"date": "2023-12-19", "close": 0.46, "volume": 105247.0}, {"date": "2023-12-20", "close": 0.455, "volume": 1473.0}, {"date": "2023-12-21", "close": 0.435, "volume": 5641.0}, {"date": "2023-12-27", "close": 0.41, "volume": 2005.0}, {"date": "2023-12-28", "close": 0.41, "volume": 5238.0}, {"date": "2024-01-02", "close": 0.465, "volume": 31633.0}, {"date": "2024-01-03", "close": 0.46, "volume": 4515.0}, {"date": "2024-01-05", "close": 0.445, "volume": 1084.0}, {"date": "2024-01-08", "close": 0.44, "volume": 25885.0}, {"date": "2024-01-12", "close": 0.4, "volume": 1342.0}, {"date": "2024-01-15", "close": 0.4, "volume": 3131.0}, {"date": "2024-01-16", "close": 0.42, "volume": 3400.0}, {"date": "2024-01-17", "close": 0.42, "volume": 1237.0}, {"date": "2024-01-18", "close": 0.4, "volume": 9565.0}, {"date": "2024-01-19", "close": 0.43, "volume": 17107.0}, {"date": "2024-01-22", "close": 0.44, "volume": 14122.0}, {"date": "2024-01-24", "close": 0.42, "volume": 36866.0}, {"date": "2024-01-25", "close": 0.44, "volume": 1100.0}, {"date": "2024-01-29", "close": 0.44, "volume": 100738.0}, {"date": "2024-01-30", "close": 0.415, "volume": 82389.0}, {"date": "2024-01-31", "close": 0.45, "volume": 242368.0}, {"date": "2024-02-01", "close": 0.45, "volume": 144915.0}, {"date": "2024-02-02", "close": 0.49, "volume": 189485.0}, {"date": "2024-02-05", "close": 0.51, "volume": 52979.0}, {"date": "2024-02-06", "close": 0.53, "volume": 14789.0}, {"date": "2024-02-07", "close": 0.52, "volume": 14866.0}, {"date": "2024-02-08", "close": 0.525, "volume": 2052560.0}, {"date": "2024-02-09", "close": 0.535, "volume": 12274.0}, {"date": "2024-02-12", "close": 0.49, "volume": 161204.0}, {"date": "2024-02-13", "close": 0.49, "volume": 113.0}, {"date": "2024-02-14", "close": 0.495, "volume": 982.0}, {"date": "2024-02-15", "close": 0.48, "volume": 51786.0}, {"date": "2024-02-19", "close": 0.485, "volume": 190655.0}, {"date": "2024-02-20", "close": 0.485, "volume": 89772.0}, {"date": "2024-02-21", "close": 0.485, "volume": 19765.0}, {"date": "2024-02-22", "close": 0.5, "volume": 11832.0}, {"date": "2024-02-23", "close": 0.51, "volume": 46000.0}, {"date": "2024-02-26", "close": 0.575, "volume": 246252.0}, {"date": "2024-02-27", "close": 0.57, "volume": 262875.0}, {"date": "2024-02-28", "close": 0.6, "volume": 161824.0}, {"date": "2024-02-29", "close": 0.58, "volume": 137931.0}, {"date": "2024-03-01", "close": 0.55, "volume": 114407.0}, {"date": "2024-03-04", "close": 0.62, "volume": 210182.0}, {"date": "2024-03-05", "close": 0.62, "volume": 3076.0}, {"date": "2024-03-06", "close": 0.615, "volume": 2373.0}, {"date": "2024-03-07", "close": 0.615, "volume": 16220.0}, {"date": "2024-03-08", "close": 0.615, "volume": 126159.0}, {"date": "2024-03-11", "close": 0.59, "volume": 47282.0}, {"date": "2024-03-12", "close": 0.59, "volume": 1337.0}, {"date": "2024-03-13", "close": 0.59, "volume": 1163.0}, {"date": "2024-03-14", "close": 0.585, "volume": 115429.0}, {"date": "2024-03-15", "close": 0.6, "volume": 78373.0}, {"date": "2024-03-18", "close": 0.645, "volume": 103277.0}, {"date": "2024-03-19", "close": 0.69, "volume": 116141.0}, {"date": "2024-03-20", "close": 0.68, "volume": 21146.0}, {"date": "2024-03-21", "close": 0.775, "volume": 115272.0}, {"date": "2024-03-22", "close": 0.775, "volume": 18065.0}, {"date": "2024-03-25", "close": 0.73, "volume": 100590.0}, {"date": "2024-03-26", "close": 0.68, "volume": 23416.0}, {"date": "2024-03-27", "close": 0.68, "volume": 75758.0}, {"date": "2024-03-28", "close": 0.77, "volume": 15110.0}, {"date": "2024-04-02", "close": 0.7, "volume": 23738.0}, {"date": "2024-04-03", "close": 0.705, "volume": 95730.0}, {"date": "2024-04-04", "close": 0.64, "volume": 30900.0}, {"date": "2024-04-05", "close": 0.62, "volume": 39253.0}, {"date": "2024-04-08", "close": 0.66, "volume": 7138.0}, {"date": "2024-04-09", "close": 0.66, "volume": 12128.0}, {"date": "2024-04-10", "close": 0.66, "volume": 3101.0}, {"date": "2024-04-11", "close": 0.67, "volume": 2220.0}, {"date": "2024-04-12", "close": 0.63, "volume": 20744.0}, {"date": "2024-04-15", "close": 0.625, "volume": 320.0}, {"date": "2024-04-16", "close": 0.65, "volume": 2000.0}, {"date": "2024-04-18", "close": 0.685, "volume": 31044.0}, {"date": "2024-04-19", "close": 0.69, "volume": 5910.0}, {"date": "2024-04-22", "close": 0.695, "volume": 35260.0}, {"date": "2024-04-23", "close": 0.695, "volume": 6925.0}, {"date": "2024-04-24", "close": 0.7, "volume": 93799.0}, {"date": "2024-04-26", "close": 0.685, "volume": 9192.0}, {"date": "2024-04-29", "close": 0.615, "volume": 431461.0}, {"date": "2024-04-30", "close": 0.61, "volume": 85291.0}, {"date": "2024-05-01", "close": 0.6, "volume": 10625.0}, {"date": "2024-05-02", "close": 0.6, "volume": 625.0}, {"date": "2024-05-03", "close": 0.56, "volume": 27609.0}, {"date": "2024-05-06", "close": 0.56, "volume": 44062.0}, {"date": "2024-05-07", "close": 0.52, "volume": 40090.0}, {"date": "2024-05-08", "close": 0.52, "volume": 33747.0}, {"date": "2024-05-09", "close": 0.51, "volume": 7000.0}, {"date": "2024-05-10", "close": 0.52, "volume": 64972.0}, {"date": "2024-05-13", "close": 0.52, "volume": 4802.0}, {"date": "2024-05-15", "close": 0.495, "volume": 31308.0}, {"date": "2024-05-16", "close": 0.51, "volume": 37506.0}, {"date": "2024-05-17", "close": 0.51, "volume": 1006.0}, {"date": "2024-05-20", "close": 0.55, "volume": 26683.0}, {"date": "2024-05-21", "close": 0.55, "volume": 8136.0}, {"date": "2024-05-22", "close": 0.51, "volume": 17390.0}, {"date": "2024-05-23", "close": 0.515, "volume": 1650.0}, {"date": "2024-05-24", "close": 0.5, "volume": 33670.0}, {"date": "2024-05-27", "close": 0.505, "volume": 4237.0}, {"date": "2024-05-28", "close": 0.55, "volume": 19575.0}, {"date": "2024-05-29", "close": 0.55, "volume": 2323.0}, {"date": "2024-05-30", "close": 0.5, "volume": 9760.0}, {"date": "2024-05-31", "close": 0.5, "volume": 57.0}, {"date": "2024-06-04", "close": 0.53, "volume": 3155.0}, {"date": "2024-06-06", "close": 0.53, "volume": 2500.0}, {"date": "2024-06-07", "close": 0.595, "volume": 2881.0}, {"date": "2024-06-11", "close": 0.595, "volume": 70000.0}, {"date": "2024-06-13", "close": 0.57, "volume": 462.0}, {"date": "2024-06-14", "close": 0.59, "volume": 900.0}, {"date": "2024-06-17", "close": 0.56, "volume": 1500.0}, {"date": "2024-06-18", "close": 0.56, "volume": 15174.0}, {"date": "2024-06-20", "close": 0.51, "volume": 77559.0}, {"date": "2024-06-21", "close": 0.48, "volume": 68257.0}, {"date": "2024-06-24", "close": 0.48, "volume": 6245.0}, {"date": "2024-06-25", "close": 0.48, "volume": 4000.0}, {"date": "2024-06-26", "close": 0.48, "volume": 18550.0}, {"date": "2024-06-27", "close": 0.48, "volume": 36769.0}, {"date": "2024-06-28", "close": 0.535, "volume": 40878.0}, {"date": "2024-07-02", "close": 0.5, "volume": 29293.0}, {"date": "2024-07-03", "close": 0.48, "volume": 36654.0}, {"date": "2024-07-04", "close": 0.53, "volume": 16022.0}, {"date": "2024-07-05", "close": 0.52, "volume": 23368.0}, {"date": "2024-07-08", "close": 0.525, "volume": 975.0}, {"date": "2024-07-09", "close": 0.525, "volume": 16160.0}, {"date": "2024-07-10", "close": 0.5, "volume": 20000.0}, {"date": "2024-07-11", "close": 0.46, "volume": 32689.0}, {"date": "2024-07-12", "close": 0.52, "volume": 4669.0}, {"date": "2024-07-15", "close": 0.52, "volume": 32.0}, {"date": "2024-07-16", "close": 0.545, "volume": 33817.0}, {"date": "2024-07-17", "close": 0.56, "volume": 33791.0}, {"date": "2024-07-18", "close": 0.56, "volume": 6049.0}, {"date": "2024-07-19", "close": 0.58, "volume": 51156.0}, {"date": "2024-07-22", "close": 0.55, "volume": 76570.0}, {"date": "2024-07-23", "close": 0.56, "volume": 27625.0}, {"date": "2024-07-24", "close": 0.58, "volume": 9258.0}, {"date": "2024-07-25", "close": 0.575, "volume": 5610.0}, {"date": "2024-07-26", "close": 0.565, "volume": 70940.0}, {"date": "2024-07-29", "close": 0.62, "volume": 69205.0}, {"date": "2024-07-30", "close": 0.605, "volume": 4507.0}, {"date": "2024-07-31", "close": 0.61, "volume": 9618.0}, {"date": "2024-08-01", "close": 0.61, "volume": 6502.0}, {"date": "2024-08-02", "close": 0.565, "volume": 6714.0}, {"date": "2024-08-05", "close": 0.605, "volume": 4667.0}, {"date": "2024-08-06", "close": 0.6, "volume": 30081.0}, {"date": "2024-08-07", "close": 0.595, "volume": 25337.0}, {"date": "2024-08-08", "close": 0.585, "volume": 142352.0}, {"date": "2024-08-09", "close": 0.595, "volume": 43679.0}, {"date": "2024-08-12", "close": 0.605, "volume": 17254.0}, {"date": "2024-08-13", "close": 0.63, "volume": 68278.0}, {"date": "2024-08-14", "close": 0.64, "volume": 9758.0}, {"date": "2024-08-15", "close": 0.695, "volume": 40243.0}, {"date": "2024-08-16", "close": 0.77, "volume": 151127.0}, {"date": "2024-08-19", "close": 0.74, "volume": 33298.0}, {"date": "2024-08-20", "close": 0.74, "volume": 6727.0}, {"date": "2024-08-21", "close": 0.74, "volume": 303.0}, {"date": "2024-08-22", "close": 0.765, "volume": 52019.0}, {"date": "2024-08-23", "close": 0.78, "volume": 59380.0}, {"date": "2024-08-26", "close": 0.795, "volume": 41915.0}, {"date": "2024-08-27", "close": 0.76, "volume": 170858.0}, {"date": "2024-08-28", "close": 0.74, "volume": 87241.0}, {"date": "2024-08-29", "close": 0.79, "volume": 121470.0}, {"date": "2024-08-30", "close": 0.8, "volume": 20834.0}, {"date": "2024-09-02", "close": 0.835, "volume": 50685.0}, {"date": "2024-09-03", "close": 0.92, "volume": 42931.0}, {"date": "2024-09-04", "close": 0.875, "volume": 36216.0}, {"date": "2024-09-05", "close": 0.92, "volume": 76390.0}, {"date": "2024-09-06", "close": 0.89, "volume": 104687.0}, {"date": "2024-09-09", "close": 0.89, "volume": 41690.0}, {"date": "2024-09-10", "close": 0.87, "volume": 44642.0}, {"date": "2024-09-11", "close": 0.845, "volume": 56204.0}, {"date": "2024-09-13", "close": 0.86, "volume": 25323.0}, {"date": "2024-09-16", "close": 0.86, "volume": 69663.0}, {"date": "2024-09-17", "close": 0.92, "volume": 22836.0}, {"date": "2024-09-18", "close": 0.895, "volume": 13673.0}, {"date": "2024-09-19", "close": 0.88, "volume": 18891.0}, {"date": "2024-09-20", "close": 0.94, "volume": 33469.0}, {"date": "2024-09-23", "close": 0.875, "volume": 9021.0}, {"date": "2024-09-24", "close": 0.94, "volume": 63176.0}, {"date": "2024-09-25", "close": 0.92, "volume": 12616.0}, {"date": "2024-09-26", "close": 0.905, "volume": 11963.0}, {"date": "2024-09-27", "close": 0.92, "volume": 59984.0}, {"date": "2024-09-30", "close": 0.935, "volume": 15121.0}, {"date": "2024-10-01", "close": 0.925, "volume": 41743.0}, {"date": "2024-10-03", "close": 0.925, "volume": 23271.0}, {"date": "2024-10-04", "close": 0.91, "volume": 43441.0}, {"date": "2024-10-07", "close": 0.92, "volume": 2286.0}, {"date": "2024-10-08", "close": 0.895, "volume": 43467.0}, {"date": "2024-10-09", "close": 0.91, "volume": 29893.0}, {"date": "2024-10-10", "close": 0.88, "volume": 16159.0}, {"date": "2024-10-11", "close": 0.89, "volume": 9176.0}, {"date": "2024-10-14", "close": 0.895, "volume": 1161.0}, {"date": "2024-10-15", "close": 0.87, "volume": 30863.0}, {"date": "2024-10-16", "close": 0.845, "volume": 21053.0}, {"date": "2024-10-17", "close": 0.835, "volume": 65945.0}, {"date": "2024-10-18", "close": 0.805, "volume": 79528.0}, {"date": "2024-10-21", "close": 0.84, "volume": 66180.0}, {"date": "2024-10-22", "close": 0.91, "volume": 91510.0}, {"date": "2024-10-23", "close": 0.98, "volume": 124190.0}, {"date": "2024-10-24", "close": 1.05, "volume": 134886.0}, {"date": "2024-10-25", "close": 1.15, "volume": 83620.0}, {"date": "2024-10-28", "close": 1.25, "volume": 161596.0}, {"date": "2024-10-29", "close": 1.05, "volume": 123083.0}, {"date": "2024-10-30", "close": 1.11, "volume": 11885.0}, {"date": "2024-10-31", "close": 1.1, "volume": 7537.0}, {"date": "2024-11-01", "close": 1.25, "volume": 107166.0}, {"date": "2024-11-04", "close": 1.35, "volume": 103999.0}, {"date": "2024-11-05", "close": 1.3, "volume": 77310.0}, {"date": "2024-11-06", "close": 1.19, "volume": 117529.0}, {"date": "2024-11-07", "close": 1.205, "volume": 48610.0}, {"date": "2024-11-08", "close": 1.205, "volume": 39691.0}, {"date": "2024-11-11", "close": 1.13, "volume": 18430.0}, {"date": "2024-11-12", "close": 1.2, "volume": 15517.0}, {"date": "2024-11-13", "close": 1.15, "volume": 46804.0}, {"date": "2024-11-14", "close": 1.2075, "volume": 57330.0}, {"date": "2024-11-15", "close": 1.22, "volume": 24309.0}, {"date": "2024-11-18", "close": 1.2, "volume": 9113.0}, {"date": "2024-11-19", "close": 1.18, "volume": 50124.0}, {"date": "2024-11-20", "close": 1.22, "volume": 33750.0}, {"date": "2024-11-21", "close": 1.16, "volume": 33121.0}, {"date": "2024-11-22", "close": 1.17, "volume": 10632.0}, {"date": "2024-11-25", "close": 1.26, "volume": 165987.0}, {"date": "2024-11-26", "close": 1.3, "volume": 106627.0}, {"date": "2024-11-27", "close": 1.31, "volume": 2552.0}, {"date": "2024-11-28", "close": 1.385, "volume": 25181.0}, {"date": "2024-11-29", "close": 1.32, "volume": 21637.0}, {"date": "2024-12-02", "close": 1.45, "volume": 1088902.0}, {"date": "2024-12-03", "close": 1.545, "volume": 122362.0}, {"date": "2024-12-04", "close": 1.69, "volume": 217064.0}, {"date": "2024-12-05", "close": 1.51, "volume": 209019.0}, {"date": "2024-12-06", "close": 1.47, "volume": 119499.0}, {"date": "2024-12-09", "close": 1.62, "volume": 113414.0}, {"date": "2024-12-10", "close": 1.62, "volume": 70612.0}, {"date": "2024-12-11", "close": 1.6, "volume": 113598.0}, {"date": "2024-12-12", "close": 1.6, "volume": 5029.0}, {"date": "2024-12-13", "close": 1.625, "volume": 64788.0}, {"date": "2024-12-16", "close": 1.845, "volume": 319748.0}, {"date": "2024-12-17", "close": 1.78, "volume": 139205.0}, {"date": "2024-12-18", "close": 1.755, "volume": 49915.0}, {"date": "2024-12-19", "close": 1.69, "volume": 22350.0}, {"date": "2024-12-20", "close": 1.69, "volume": 13014.0}, {"date": "2024-12-23", "close": 1.62, "volume": 21320.0}, {"date": "2024-12-24", "close": 1.44, "volume": 117630.0}, {"date": "2024-12-27", "close": 1.555, "volume": 19564.0}, {"date": "2024-12-30", "close": 1.49, "volume": 12109.0}, {"date": "2024-12-31", "close": 1.595, "volume": 9858.0}, {"date": "2025-01-02", "close": 1.53, "volume": 39095.0}, {"date": "2025-01-03", "close": 1.6125, "volume": 115888.0}, {"date": "2025-01-06", "close": 1.555, "volume": 26440.0}, {"date": "2025-01-07", "close": 1.55, "volume": 91428.0}, {"date": "2025-01-08", "close": 1.5, "volume": 33106.0}, {"date": "2025-01-09", "close": 1.585, "volume": 13135.0}, {"date": "2025-01-10", "close": 1.52, "volume": 13257.0}, {"date": "2025-01-13", "close": 1.53, "volume": 35089.0}, {"date": "2025-01-14", "close": 1.52, "volume": 57635.0}, {"date": "2025-01-15", "close": 1.5, "volume": 14650.0}, {"date": "2025-01-16", "close": 1.5, "volume": 15155.0}, {"date": "2025-01-17", "close": 1.33, "volume": 91806.0}, {"date": "2025-01-20", "close": 1.175, "volume": 233238.0}, {"date": "2025-01-21", "close": 1.205, "volume": 50723.0}, {"date": "2025-01-22", "close": 1.3, "volume": 109130.0}, {"date": "2025-01-23", "close": 1.305, "volume": 29581.0}, {"date": "2025-01-24", "close": 1.38, "volume": 39965.0}, {"date": "2025-01-28", "close": 1.38, "volume": 29774.0}, {"date": "2025-01-29", "close": 1.57, "volume": 218623.0}, {"date": "2025-01-30", "close": 1.415, "volume": 189699.0}, {"date": "2025-01-31", "close": 1.4, "volume": 51998.0}, {"date": "2025-02-03", "close": 1.285, "volume": 60199.0}, {"date": "2025-02-04", "close": 1.38, "volume": 24585.0}, {"date": "2025-02-05", "close": 1.29, "volume": 50312.0}, {"date": "2025-02-06", "close": 1.25, "volume": 17045.0}, {"date": "2025-02-07", "close": 1.35, "volume": 45717.0}, {"date": "2025-02-10", "close": 1.335, "volume": 25279.0}, {"date": "2025-02-11", "close": 1.32, "volume": 10401.0}, {"date": "2025-02-12", "close": 1.265, "volume": 49880.0}, {"date": "2025-02-13", "close": 1.185, "volume": 109327.0}, {"date": "2025-02-14", "close": 1.335, "volume": 21180.0}, {"date": "2025-02-17", "close": 1.28, "volume": 10362.0}, {"date": "2025-02-18", "close": 1.355, "volume": 65056.0}, {"date": "2025-02-19", "close": 1.355, "volume": 17208.0}, {"date": "2025-02-20", "close": 1.31, "volume": 2036.0}, {"date": "2025-02-21", "close": 1.26, "volume": 48551.0}, {"date": "2025-02-24", "close": 1.255, "volume": 20386.0}, {"date": "2025-02-25", "close": 1.345, "volume": 55681.0}, {"date": "2025-02-26", "close": 1.28, "volume": 44459.0}, {"date": "2025-02-27", "close": 1.5, "volume": 144739.0}, {"date": "2025-02-28", "close": 1.44, "volume": 47356.0}, {"date": "2025-03-03", "close": 1.405, "volume": 6527.0}, {"date": "2025-03-04", "close": 1.285, "volume": 43252.0}, {"date": "2025-03-05", "close": 1.31, "volume": 53504.0}, {"date": "2025-03-06", "close": 1.305, "volume": 22919.0}, {"date": "2025-03-07", "close": 1.245, "volume": 69138.0}, {"date": "2025-03-10", "close": 1.24, "volume": 62927.0}, {"date": "2025-03-11", "close": 1.235, "volume": 62817.0}, {"date": "2025-03-12", "close": 1.2375, "volume": 8634.0}, {"date": "2025-03-13", "close": 1.18, "volume": 85053.0}, {"date": "2025-03-14", "close": 1.17, "volume": 20850.0}, {"date": "2025-03-17", "close": 1.15, "volume": 48017.0}, {"date": "2025-03-18", "close": 1.1, "volume": 174865.0}, {"date": "2025-03-19", "close": 1.08, "volume": 78630.0}, {"date": "2025-03-20", "close": 1.075, "volume": 410000.0}, {"date": "2025-03-21", "close": 1.085, "volume": 41310.0}, {"date": "2025-03-24", "close": 1.085, "volume": 121122.0}, {"date": "2025-03-25", "close": 1.085, "volume": 25423.0}, {"date": "2025-03-26", "close": 1.04, "volume": 41196.0}, {"date": "2025-03-27", "close": 1.02, "volume": 30403.0}, {"date": "2025-03-28", "close": 1.04, "volume": 19023.0}, {"date": "2025-03-31", "close": 0.99, "volume": 8125.0}, {"date": "2025-04-01", "close": 1.05, "volume": 47444.0}, {"date": "2025-04-02", "close": 1.065, "volume": 51598.0}, {"date": "2025-04-03", "close": 1.07, "volume": 1012211.0}, {"date": "2025-04-04", "close": 1.04, "volume": 10734.0}, {"date": "2025-04-07", "close": 1.035, "volume": 41770.0}, {"date": "2025-04-08", "close": 1.075, "volume": 24209.0}, {"date": "2025-04-09", "close": 1.05, "volume": 58165.0}, {"date": "2025-04-10", "close": 1.13, "volume": 13171.0}, {"date": "2025-04-11", "close": 1.2, "volume": 118617.0}, {"date": "2025-04-14", "close": 1.14, "volume": 241089.0}, {"date": "2025-04-15", "close": 1.105, "volume": 51963.0}, {"date": "2025-04-16", "close": 1.12, "volume": 7388.0}, {"date": "2025-04-17", "close": 1.1, "volume": 17392.0}, {"date": "2025-04-22", "close": 1.07, "volume": 22320.0}, {"date": "2025-04-23", "close": 1.15, "volume": 94806.0}, {"date": "2025-04-24", "close": 1.2, "volume": 47455.0}, {"date": "2025-04-28", "close": 1.21, "volume": 43808.0}, {"date": "2025-04-29", "close": 1.25, "volume": 84278.0}, {"date": "2025-04-30", "close": 1.39, "volume": 74660.0}, {"date": "2025-05-01", "close": 1.3, "volume": 23457.0}, {"date": "2025-05-02", "close": 1.265, "volume": 22042.0}, {"date": "2025-05-05", "close": 1.23, "volume": 11047.0}, {"date": "2025-05-06", "close": 1.185, "volume": 9091.0}, {"date": "2025-05-09", "close": 1.175, "volume": 19793.0}, {"date": "2025-05-12", "close": 1.275, "volume": 14405.0}, {"date": "2025-05-13", "close": 1.33, "volume": 50208.0}, {"date": "2025-05-14", "close": 1.32, "volume": 10829.0}, {"date": "2025-05-15", "close": 1.3, "volume": 50607.0}, {"date": "2025-05-16", "close": 1.3, "volume": 581966.0}, {"date": "2025-05-19", "close": 1.3, "volume": 34805.0}, {"date": "2025-05-20", "close": 1.5, "volume": 68877.0}, {"date": "2025-05-21", "close": 1.46, "volume": 16170.0}, {"date": "2025-05-22", "close": 1.4, "volume": 90603.0}, {"date": "2025-05-26", "close": 1.4, "volume": 67361.0}, {"date": "2025-05-27", "close": 1.42, "volume": 24096.0}, {"date": "2025-05-28", "close": 1.39, "volume": 12343.0}, {"date": "2025-05-29", "close": 1.39, "volume": 5227.0}, {"date": "2025-05-30", "close": 1.33, "volume": 23474.0}, {"date": "2025-06-02", "close": 1.4, "volume": 81987.0}, {"date": "2025-06-03", "close": 1.42, "volume": 13817.0}, {"date": "2025-06-04", "close": 1.4, "volume": 1500.0}, {"date": "2025-06-05", "close": 1.385, "volume": 1000.0}, {"date": "2025-06-06", "close": 1.35, "volume": 24493.0}, {"date": "2025-06-10", "close": 1.395, "volume": 5268.0}, {"date": "2025-06-11", "close": 1.52, "volume": 72619.0}, {"date": "2025-06-12", "close": 1.56, "volume": 34113.0}, {"date": "2025-06-13", "close": 1.575, "volume": 62534.0}, {"date": "2025-06-16", "close": 1.49, "volume": 19838.0}, {"date": "2025-06-17", "close": 1.5, "volume": 25942.0}, {"date": "2025-06-18", "close": 1.5, "volume": 283.0}, {"date": "2025-06-19", "close": 1.505, "volume": 8.0}, {"date": "2025-06-20", "close": 1.5, "volume": 881.0}, {"date": "2025-06-23", "close": 1.46, "volume": 31133.0}, {"date": "2025-06-24", "close": 1.465, "volume": 10104.0}, {"date": "2025-06-25", "close": 1.6, "volume": 99171.0}, {"date": "2025-06-26", "close": 1.58, "volume": 15149.0}, {"date": "2025-06-27", "close": 1.65, "volume": 144771.0}, {"date": "2025-06-30", "close": 1.65, "volume": 87590.0}, {"date": "2025-07-01", "close": 1.62, "volume": 17967.0}, {"date": "2025-07-02", "close": 1.68, "volume": 34391.0}, {"date": "2025-07-03", "close": 1.68, "volume": 11170.0}, {"date": "2025-07-04", "close": 1.665, "volume": 23539.0}, {"date": "2025-07-07", "close": 1.66, "volume": 1004043.0}, {"date": "2025-07-08", "close": 1.66, "volume": 903657.0}, {"date": "2025-07-09", "close": 1.67, "volume": 3979.0}, {"date": "2025-07-10", "close": 1.67, "volume": 5512.0}, {"date": "2025-07-11", "close": 1.68, "volume": 13249.0}, {"date": "2025-07-14", "close": 1.74, "volume": 48908.0}, {"date": "2025-07-15", "close": 1.76, "volume": 33740.0}, {"date": "2025-07-16", "close": 1.73, "volume": 36925.0}, {"date": "2025-07-17", "close": 1.64, "volume": 39014.0}, {"date": "2025-07-18", "close": 1.63, "volume": 29244.0}, {"date": "2025-07-21", "close": 1.65, "volume": 14500.0}, {"date": "2025-07-22", "close": 1.735, "volume": 11929.0}, {"date": "2025-07-23", "close": 1.7, "volume": 10061.0}, {"date": "2025-07-24", "close": 1.7, "volume": 22114.0}, {"date": "2025-07-25", "close": 1.64, "volume": 114401.0}, {"date": "2025-07-28", "close": 1.645, "volume": 48270.0}, {"date": "2025-07-29", "close": 2.15, "volume": 207453.0}, {"date": "2025-07-30", "close": 2.15, "volume": 225761.0}, {"date": "2025-07-31", "close": 2.06, "volume": 60469.0}, {"date": "2025-08-01", "close": 2.04, "volume": 67336.0}, {"date": "2025-08-04", "close": 2.01, "volume": 66012.0}, {"date": "2025-08-05", "close": 2.0, "volume": 34214.0}, {"date": "2025-08-06", "close": 2.0, "volume": 51668.0}, {"date": "2025-08-07", "close": 2.0, "volume": 32790.0}, {"date": "2025-08-08", "close": 1.955, "volume": 16710.0}, {"date": "2025-08-11", "close": 1.95, "volume": 29812.0}, {"date": "2025-08-12", "close": 1.96, "volume": 14411.0}, {"date": "2025-08-13", "close": 1.89, "volume": 14760.0}, {"date": "2025-08-14", "close": 1.77, "volume": 89936.0}, {"date": "2025-08-15", "close": 1.73, "volume": 99697.0}, {"date": "2025-08-18", "close": 1.86, "volume": 84813.0}, {"date": "2025-08-19", "close": 1.89, "volume": 32416.0}, {"date": "2025-08-20", "close": 1.87, "volume": 142.0}, {"date": "2025-08-21", "close": 1.82, "volume": 18507.0}, {"date": "2025-08-22", "close": 1.9, "volume": 34076.0}, {"date": "2025-08-25", "close": 2.05, "volume": 158217.0}, {"date": "2025-08-26", "close": 2.08, "volume": 280605.0}, {"date": "2025-08-27", "close": 2.0, "volume": 71856.0}, {"date": "2025-08-28", "close": 2.02, "volume": 26640.0}, {"date": "2025-08-29", "close": 1.95, "volume": 15289.0}, {"date": "2025-09-01", "close": 1.965, "volume": 12141.0}, {"date": "2025-09-02", "close": 2.06, "volume": 59058.0}, {"date": "2025-09-03", "close": 2.12, "volume": 79425.0}, {"date": "2025-09-04", "close": 2.12, "volume": 34969.0}, {"date": "2025-09-05", "close": 2.16, "volume": 55899.0}, {"date": "2025-09-08", "close": 2.16, "volume": 29957.0}, {"date": "2025-09-09", "close": 2.18, "volume": 2327.0}, {"date": "2025-09-10", "close": 2.13, "volume": 14569.0}, {"date": "2025-09-11", "close": 2.11, "volume": 17179.0}, {"date": "2025-09-12", "close": 2.14, "volume": 3912.0}, {"date": "2025-09-15", "close": 2.09, "volume": 46039.0}, {"date": "2025-09-16", "close": 2.06, "volume": 33676.0}, {"date": "2025-09-17", "close": 2.09, "volume": 36713.0}, {"date": "2025-09-18", "close": 2.1, "volume": 25852.0}, {"date": "2025-09-19", "close": 2.11, "volume": 9360.0}, {"date": "2025-09-22", "close": 2.2, "volume": 36667.0}, {"date": "2025-09-23", "close": 2.2, "volume": 2443439.0}, {"date": "2025-09-24", "close": 2.21, "volume": 86298.0}, {"date": "2025-09-25", "close": 2.21, "volume": 36389.0}, {"date": "2025-09-26", "close": 2.16, "volume": 1910.0}, {"date": "2025-09-29", "close": 2.02, "volume": 60208.0}, {"date": "2025-09-30", "close": 2.12, "volume": 83354.0}, {"date": "2025-10-01", "close": 2.04, "volume": 87109.0}, {"date": "2025-10-02", "close": 2.03, "volume": 29709.0}, {"date": "2025-10-03", "close": 2.0, "volume": 128811.0}, {"date": "2025-10-06", "close": 2.0, "volume": 28373.0}, {"date": "2025-10-07", "close": 2.02, "volume": 80720.0}, {"date": "2025-10-08", "close": 2.02, "volume": 14561.0}, {"date": "2025-10-09", "close": 2.07, "volume": 101138.0}, {"date": "2025-10-10", "close": 2.26, "volume": 155043.0}, {"date": "2025-10-13", "close": 2.32, "volume": 99606.0}, {"date": "2025-10-14", "close": 2.32, "volume": 32890.0}, {"date": "2025-10-15", "close": 2.415, "volume": 512572.0}, {"date": "2025-10-16", "close": 2.25, "volume": 196628.0}, {"date": "2025-10-17", "close": 2.28, "volume": 19140.0}, {"date": "2025-10-20", "close": 2.48, "volume": 153337.0}, {"date": "2025-10-21", "close": 2.52, "volume": 104957.0}, {"date": "2025-10-22", "close": 2.47, "volume": 90153.0}, {"date": "2025-10-23", "close": 2.53, "volume": 48591.0}, {"date": "2025-10-24", "close": 2.5, "volume": 31026.0}, {"date": "2025-10-27", "close": 2.42, "volume": 26940.0}, {"date": "2025-10-28", "close": 2.45, "volume": 82116.0}, {"date": "2025-10-29", "close": 2.38, "volume": 63863.0}, {"date": "2025-10-30", "close": 2.23, "volume": 40476.0}, {"date": "2025-10-31", "close": 2.31, "volume": 71436.0}, {"date": "2025-11-03", "close": 2.45, "volume": 64836.0}, {"date": "2025-11-04", "close": 2.37, "volume": 21103.0}, {"date": "2025-11-05", "close": 2.32, "volume": 31274.0}, {"date": "2025-11-06", "close": 2.37, "volume": 8917.0}, {"date": "2025-11-07", "close": 2.48, "volume": 477448.0}, {"date": "2025-11-10", "close": 2.45, "volume": 214942.0}, {"date": "2025-11-11", "close": 2.45, "volume": 9306.0}, {"date": "2025-11-12", "close": 2.52, "volume": 36206.0}, {"date": "2025-11-13", "close": 2.75, "volume": 282232.0}, {"date": "2025-11-14", "close": 2.7, "volume": 25467.0}, {"date": "2025-11-17", "close": 2.65, "volume": 32779.0}, {"date": "2025-11-18", "close": 2.53, "volume": 130993.0}, {"date": "2025-11-19", "close": 2.49, "volume": 43252.0}, {"date": "2025-11-20", "close": 2.55, "volume": 19768.0}, {"date": "2025-11-21", "close": 2.43, "volume": 16486.0}, {"date": "2025-11-24", "close": 2.52, "volume": 83331.0}, {"date": "2025-11-25", "close": 2.54, "volume": 40887.0}, {"date": "2025-11-26", "close": 2.55, "volume": 28409.0}, {"date": "2025-11-27", "close": 2.55, "volume": 55474.0}, {"date": "2025-11-28", "close": 2.73, "volume": 83982.0}, {"date": "2025-12-01", "close": 2.75, "volume": 60366.0}, {"date": "2025-12-02", "close": 2.67, "volume": 105115.0}, {"date": "2025-12-03", "close": 2.67, "volume": 18280.0}, {"date": "2025-12-04", "close": 2.64, "volume": 187023.0}, {"date": "2025-12-05", "close": 2.63, "volume": 23166.0}, {"date": "2025-12-08", "close": 2.75, "volume": 78271.0}, {"date": "2025-12-09", "close": 2.74, "volume": 152028.0}, {"date": "2025-12-10", "close": 2.72, "volume": 124458.0}, {"date": "2025-12-11", "close": 2.64, "volume": 40069.0}, {"date": "2025-12-12", "close": 2.61, "volume": 102702.0}, {"date": "2025-12-15", "close": 2.55, "volume": 160750.0}, {"date": "2025-12-16", "close": 2.51, "volume": 56682.0}, {"date": "2025-12-17", "close": 2.5, "volume": 63344.0}, {"date": "2025-12-18", "close": 2.45, "volume": 55408.0}, {"date": "2025-12-19", "close": 2.72, "volume": 52878.0}, {"date": "2025-12-22", "close": 2.4, "volume": 104671.0}, {"date": "2025-12-23", "close": 2.48, "volume": 86519.0}, {"date": "2025-12-24", "close": 2.54, "volume": 2939.0}, {"date": "2025-12-29", "close": 2.45, "volume": 61475.0}, {"date": "2025-12-30", "close": 2.5, "volume": 26844.0}, {"date": "2025-12-31", "close": 2.47, "volume": 4480.0}, {"date": "2026-01-02", "close": 2.44, "volume": 12462.0}, {"date": "2026-01-05", "close": 2.46, "volume": 36821.0}, {"date": "2026-01-06", "close": 2.32, "volume": 69775.0}, {"date": "2026-01-07", "close": 2.47, "volume": 55767.0}, {"date": "2026-01-08", "close": 2.41, "volume": 58289.0}, {"date": "2026-01-09", "close": 2.42, "volume": 844.0}, {"date": "2026-01-12", "close": 2.39, "volume": 75297.0}, {"date": "2026-01-13", "close": 2.38, "volume": 34686.0}, {"date": "2026-01-14", "close": 2.37, "volume": 108410.0}, {"date": "2026-01-15", "close": 2.33, "volume": 67666.0}, {"date": "2026-01-16", "close": 2.16, "volume": 43452.0}, {"date": "2026-01-19", "close": 2.23, "volume": 56196.0}, {"date": "2026-01-20", "close": 2.2, "volume": 4082.0}, {"date": "2026-01-21", "close": 2.16, "volume": 28126.0}, {"date": "2026-01-22", "close": 2.16, "volume": 39209.0}, {"date": "2026-01-23", "close": 2.08, "volume": 39965.0}, {"date": "2026-01-27", "close": 2.15, "volume": 127218.0}, {"date": "2026-01-28", "close": 1.97, "volume": 128207.0}, {"date": "2026-01-29", "close": 1.835, "volume": 71297.0}, {"date": "2026-01-30", "close": 1.915, "volume": 119906.0}, {"date": "2026-02-02", "close": 1.82, "volume": 74820.0}, {"date": "2026-02-03", "close": 1.775, "volume": 30941.0}, {"date": "2026-02-04", "close": 1.755, "volume": 73065.0}, {"date": "2026-02-05", "close": 1.77, "volume": 42363.0}, {"date": "2026-02-06", "close": 1.73, "volume": 26073.0}, {"date": "2026-02-09", "close": 1.78, "volume": 76862.0}, {"date": "2026-02-10", "close": 1.73, "volume": 59889.0}, {"date": "2026-02-11", "close": 1.66, "volume": 328132.0}, {"date": "2026-02-12", "close": 1.57, "volume": 32862.0}, {"date": "2026-02-13", "close": 1.655, "volume": 21658.0}, {"date": "2026-02-16", "close": 1.64, "volume": 21183.0}, {"date": "2026-02-17", "close": 1.61, "volume": 1944.0}, {"date": "2026-02-18", "close": 1.59, "volume": 916.0}, {"date": "2026-02-19", "close": 1.595, "volume": 20509.0}, {"date": "2026-02-20", "close": 1.49, "volume": 35357.0}, {"date": "2026-02-23", "close": 1.53, "volume": 13731.0}, {"date": "2026-02-24", "close": 1.49, "volume": 19019.0}, {"date": "2026-02-25", "close": 1.545, "volume": 9368.0}, {"date": "2026-02-26", "close": 1.57, "volume": 18007.0}, {"date": "2026-02-27", "close": 1.6, "volume": 6691.0}, {"date": "2026-03-02", "close": 1.555, "volume": 693.0}, {"date": "2026-03-03", "close": 1.5, "volume": 15579.0}, {"date": "2026-03-04", "close": 1.425, "volume": 77683.0}, {"date": "2026-03-05", "close": 1.42, "volume": 20813.0}, {"date": "2026-03-06", "close": 1.4, "volume": 20319.0}, {"date": "2026-03-09", "close": 1.295, "volume": 10002.0}, {"date": "2026-03-10", "close": 1.645, "volume": 54058.0}, {"date": "2026-03-11", "close": 1.575, "volume": 90727.0}, {"date": "2026-03-12", "close": 1.66, "volume": 18193.0}, {"date": "2026-03-13", "close": 1.63, "volume": 14857.0}, {"date": "2026-03-16", "close": 1.645, "volume": 33320.0}, {"date": "2026-03-17", "close": 1.64, "volume": 16110.0}, {"date": "2026-03-18", "close": 1.6, "volume": 7819.0}, {"date": "2026-03-19", "close": 1.585, "volume": 30619.0}, {"date": "2026-03-20", "close": 1.385, "volume": 35434.0}, {"date": "2026-03-23", "close": 1.46, "volume": 12942.0}, {"date": "2026-03-24", "close": 1.445, "volume": 89582.0}, {"date": "2026-03-25", "close": 1.46, "volume": 16030.0}, {"date": "2026-03-26", "close": 1.37, "volume": 47044.0}, {"date": "2026-03-30", "close": 1.29, "volume": 32317.0}, {"date": "2026-03-31", "close": 1.435, "volume": 11898.0}, {"date": "2026-04-01", "close": 1.53, "volume": 53391.0}, {"date": "2026-04-02", "close": 1.425, "volume": 30175.0}, {"date": "2026-04-07", "close": 1.29, "volume": 31386.0}, {"date": "2026-04-08", "close": 1.425, "volume": 72301.0}, {"date": "2026-04-09", "close": 1.4, "volume": 52893.0}, {"date": "2026-04-10", "close": 1.425, "volume": 15794.0}, {"date": "2026-04-13", "close": 1.465, "volume": 35662.0}, {"date": "2026-04-14", "close": 1.525, "volume": 31371.0}, {"date": "2026-04-15", "close": 1.5, "volume": 16196.0}, {"date": "2026-04-16", "close": 1.475, "volume": 145.0}, {"date": "2026-04-17", "close": 1.46, "volume": 10496.0}, {"date": "2026-04-20", "close": 1.45, "volume": 9731.0}, {"date": "2026-04-21", "close": 1.45, "volume": 3780.0}, {"date": "2026-04-22", "close": 1.475, "volume": 34659.0}, {"date": "2026-04-23", "close": 1.47, "volume": 19705.0}, {"date": "2026-04-24", "close": 1.48, "volume": 6669.0}, {"date": "2026-04-27", "close": 1.55, "volume": 23671.0}, {"date": "2026-04-28", "close": 1.475, "volume": 684955.0}, {"date": "2026-04-29", "close": 1.475, "volume": 659.0}, {"date": "2026-04-30", "close": 1.475, "volume": 9015.0}, {"date": "2026-05-01", "close": 1.4, "volume": 5397.0}, {"date": "2026-05-04", "close": 1.395, "volume": 4846.0}, {"date": "2026-05-05", "close": 1.245, "volume": 8970.0}, {"date": "2026-05-06", "close": 1.4, "volume": 29438.0}, {"date": "2026-05-07", "close": 1.345, "volume": 50537.0}, {"date": "2026-05-08", "close": 1.49, "volume": 138592.0}, {"date": "2026-05-11", "close": 1.47, "volume": 76985.0}, {"date": "2026-05-12", "close": 1.39, "volume": 126444.0}, {"date": "2026-05-13", "close": 1.46, "volume": 534.0}, {"date": "2026-05-14", "close": 1.4, "volume": 52353.0}, {"date": "2026-05-15", "close": 1.47, "volume": 43.0}, {"date": "2026-05-18", "close": 1.4, "volume": 85286.0}, {"date": "2026-05-19", "close": 1.395, "volume": 68028.0}, {"date": "2026-05-20", "close": 1.395, "volume": 72758.0}, {"date": "2026-05-21", "close": 1.395, "volume": 32201.0}, {"date": "2026-05-22", "close": 1.39, "volume": 108177.0}, {"date": "2026-05-25", "close": 1.4, "volume": 57047.0}, {"date": "2026-05-26", "close": 1.38, "volume": 106229.0}, {"date": "2026-05-27", "close": 1.33, "volume": 102666.0}, {"date": "2026-05-28", "close": 1.325, "volume": 1361.0}, {"date": "2026-05-29", "close": 1.3, "volume": 13843.0}, {"date": "2026-06-01", "close": 1.27, "volume": 15317.0}, {"date": "2026-06-02", "close": 1.27, "volume": 85499.0}, {"date": "2026-06-03", "close": 1.27, "volume": 83428.0}, {"date": "2026-06-04", "close": 1.245, "volume": 13069.0}, {"date": "2026-06-05", "close": 1.25, "volume": 14566.0}, {"date": "2026-06-09", "close": 1.285, "volume": 53865.0}, {"date": "2026-06-10", "close": 1.295, "volume": 31215.0}, {"date": "2026-06-11", "close": 1.25, "volume": 16062.0}, {"date": "2026-06-12", "close": 1.265, "volume": 89047.0}, {"date": "2026-06-15", "close": 1.28, "volume": 91205.0}, {"date": "2026-06-16", "close": 1.38, "volume": 52766.0}, {"date": "2026-06-17", "close": 1.335, "volume": 26554.0}, {"date": "2026-06-18", "close": 1.33, "volume": 11785.0}, {"date": "2026-06-19", "close": 1.26, "volume": 20712.0}, {"date": "2026-06-22", "close": 1.28, "volume": 22911.0}, {"date": "2026-06-23", "close": 1.295, "volume": 30301.0}, {"date": "2026-06-24", "close": 1.3, "volume": 47313.0}, {"date": "2026-06-25", "close": 1.3, "volume": 46576.0}, {"date": "2026-06-26", "close": 1.3, "volume": 27827.0}, {"date": "2026-06-29", "close": 1.25, "volume": 5290.0}, {"date": "2026-06-30", "close": 1.27, "volume": 23374.0}, {"date": "2026-07-01", "close": 1.21, "volume": 1987.0}, {"date": "2026-07-02", "close": 1.255, "volume": 9746.0}, {"date": "2026-07-03", "close": 1.2, "volume": 39940.0}, {"date": "2026-07-06", "close": 1.21, "volume": 23452.0}, {"date": "2026-07-07", "close": 1.265, "volume": 5000.0}, {"date": "2026-07-08", "close": 1.3, "volume": 25174.0}, {"date": "2026-07-09", "close": 1.305, "volume": 1500.0}, {"date": "2026-07-10", "close": 1.335, "volume": 20823.0}, {"date": "2026-07-13", "close": 1.335, "volume": 15979.0}, {"date": "2026-07-14", "close": 1.3, "volume": 35205.0}, {"date": "2026-07-15", "close": 1.3, "volume": 42464.0}, {"date": "2026-07-16", "close": 1.3, "volume": 89171.0}, {"date": "2026-07-17", "close": 1.3, "volume": 22055.0}, {"date": "2026-07-20", "close": 1.3, "volume": 13277.0}, {"date": "2026-07-21", "close": 1.21, "volume": 17499.0}, {"date": "2026-07-22", "close": 1.27, "volume": 27453.0}, {"date": "2026-07-23", "close": 1.32, "volume": 6552.0}, {"date": "2026-07-24", "close": 1.28, "volume": 61419.0}, {"date": "2026-07-27", "close": 1.36, "volume": 4976.0}, {"date": "2026-07-28", "close": 1.31, "volume": 20078.0}, {"date": "2026-07-29", "close": 1.35, "volume": 34782.0}, {"date": "2026-07-30", "close": 1.6, "volume": 163687.0}, {"date": "2026-07-31", "close": 1.72, "volume": 95034.0}, {"date": "2026-08-03", "close": 1.52, "volume": 28224.0}, {"date": "2026-08-04", "close": 1.51, "volume": 10035.0}, {"date": "2026-08-05", "close": 1.6, "volume": 15552.0}, {"date": "2026-08-06", "close": 1.61, "volume": 118663.0}, {"date": "2026-08-07", "close": 1.575, "volume": 46874.0}, {"date": "2026-08-10", "close": 1.53, "volume": 34825.0}, {"date": "2026-08-11", "close": 1.48, "volume": 2882.0}, {"date": "2026-08-12", "close": 1.51, "volume": 72320.0}, {"date": "2026-08-13", "close": 1.5, "volume": 43108.0}, {"date": "2026-08-14", "close": 1.56, "volume": 13944.0}, {"date": "2026-08-17", "close": 1.56, "volume": 7293.0}, {"date": "2026-08-18", "close": 1.59, "volume": 45137.0}, {"date": "2026-08-19", "close": 1.55, "volume": 24644.0}, {"date": "2026-08-20", "close": 1.68, "volume": 25532.0}, {"date": "2026-08-21", "close": 1.7, "volume": 21189.0}, {"date": "2026-08-24", "close": 1.745, "volume": 4368.0}, {"date": "2026-08-25", "close": 1.875, "volume": 104393.0}, {"date": "2026-08-26", "close": 1.94, "volume": 34099.0}, {"date": "2026-08-27", "close": 2.01, "volume": 112475.0}, {"date": "2026-08-28", "close": 1.97, "volume": 86944.0}, {"date": "2026-08-31", "close": 1.805, "volume": 34996.0}, {"date": "2026-09-01", "close": 1.8475, "volume": 29400.0}, {"date": "2026-09-02", "close": 1.835, "volume": 14961.0}, {"date": "2026-09-03", "close": 1.87, "volume": 269189.0}, {"date": "2026-09-04", "close": 1.89, "volume": 5151.0}, {"date": "2026-09-07", "close": 1.76, "volume": 95332.0}], "refreshing": true}