{"ticker": "NEUP", "overview": {"cik": "1191070", "ticker": "NEUP", "name": "Neuphoria Therapeutics Inc.", "industry": "Pharmaceutical Preparations", "country": "Australia", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-087379", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081054", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225442", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-17", "title": "Quarterly report", "accession": "0001193125-26-054509", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0001957912-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006173", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006171", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006172", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006170", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "CURRENT REPORT", "accession": "0001213900-26-002245", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-12-29", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-25-004490", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "CURRENT REPORT", "accession": "0001213900-25-123289", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-17", "title": "CURRENT REPORT", "accession": "0001213900-25-122777", "price_sensitive": true}, {"form": "DFAN14A", "date": "2025-12-08", "title": "Form DFAN14A", "accession": "0001193125-25-311436", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-12-08", "title": "Form DFAN14A", "accession": "0001193125-25-311358", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-119241", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-04", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-118291", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-12-03", "title": "Form DFAN14A", "accession": "0001193125-25-305885", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-12-02", "title": "Form DFAN14A", "accession": "0001193125-25-305468", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-02", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-25-004208", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-01", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-116694", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-28", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-25-004191", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-11-26", "title": "Form DFAN14A", "accession": "0001193125-25-300651", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 3283108.07, "sell_n": 0, "sell_sum": 0, "net": 3283108.07, "insiders": 1, "first_date": "2025-10-21", "last_date": "2025-10-21"}, "metrics": {"ticker": "NEUP", "has_prices": true, "as_of": "2026-08-07", "last": 3.82, "prev_close": 3.9, "change": -0.08000000000000007, "change_pct": -0.02051282051282053, "session_volume": 9553.0, "vwap_5": 3.914425114977005, "vwap_20": 3.8851108896959974, "vwap_60": 4.008025397883116, "vwap_250": 6.044380191869988, "high_52w": 5.48, "low_52w": 3.3, "avg_volume_20": 450661.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-087379", "src": "13DG", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Coastlands Capital LP moves to a 4.23% passive stake in NEUP", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-087379-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147766}, {"id": "0001213900-26-006170", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Jane Ryan", "who_key": "Ryan Jane", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390026006170/0001213900-26-006170-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001213900-26-006172", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Alan Fisher", "who_key": "Fisher Alan", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390026006172/0001213900-26-006172-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001213900-26-006171", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Peter Miles Winston Davies", "who_key": "Davies Peter Miles Winston", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390026006171/0001213900-26-006171-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001213900-26-006173", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "David Ian Wilson", "who_key": "Wilson David Ian", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390026006173/0001213900-26-006173-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0000902664-25-004536", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3283108.07, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "NEUP lands a $3.3M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000090266425004536/0000902664-25-004536-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543766}, {"id": "0001213900-25-082904", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Spyros Papapetropoulos", "who_key": "Papapetropoulos Spyros", "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": "Australia", "headline": "CEO files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390025082904/0001213900-25-082904-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622966}, {"id": "0001213900-25-033139", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Alan Fisher", "who_key": "Fisher Alan", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390025033139/0001213900-25-033139-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814486}, {"id": "0001213900-25-033140", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "David Ian Wilson", "who_key": "Wilson David Ian", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390025033140/0001213900-25-033140-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814486}, {"id": "0001213900-25-033142", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Jane Ryan", "who_key": "Ryan Jane", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390025033142/0001213900-25-033142-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814486}, {"id": "0001213900-25-033143", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Peter Miles Winston Davies", "who_key": "Davies Peter Miles Winston", "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": "Australia", "headline": "Director files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390025033143/0001213900-25-033143-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814486}, {"id": "0001213900-25-033144", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Spyros Papapetropoulos", "who_key": "Papapetropoulos Spyros", "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": "Australia", "headline": "CEO files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390025033144/0001213900-25-033144-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814486}, {"id": "0001213900-25-045445", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Spyros Papapetropoulos", "who_key": "Papapetropoulos Spyros", "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": "Australia", "headline": "CEO files routine paperwork on NEUP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000121390025045445/0001213900-25-045445-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814486}], "recent_buys": [{"id": "0000902664-25-004536", "src": "INSIDERS", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3283108.07, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "NEUP lands a $3.3M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000090266425004536/0000902664-25-004536-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543766}], "institutional": [{"id": "13DG-0001104659-26-087379", "src": "13DG", "ticker": "NEUP", "cik": "1191070", "company": "Neuphoria Therapeutics Inc.", "company_raw": "Neuphoria Therapeutics Inc.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Coastlands Capital LP moves to a 4.23% passive stake in NEUP", "source_url": "https://www.sec.gov/Archives/edgar/data/2068530/0001104659-26-087379-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147766}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Neuphoria Therapeutics Inc. - Common Stock", "new_value": "Neuphoria Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001191070", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001191070", "applied": 1, "detected_at": "2026-10-26T09:57:24.688759"}]}, "key_people": [{"who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3283108.07, "sold": 0, "net": 3283108.07, "trades": 1, "top_score": 69.7, "lean": "buying", "history": [{"action": "BUY", "amount": 3283108.07, "date": "2025-10-21", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000090266425004536/0000902664-25-004536-index.htm"}], "latest": {"action": "BUY", "amount": 3283108.07, "date": "2025-10-21", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1191070/000090266425004536/0000902664-25-004536-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-087379", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081054", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225442", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-17", "title": "Quarterly report", "accession": "0001193125-26-054509", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0001957912-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006173", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006171", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006172", "price_sensitive": false}, {"form": "4", "date": "2026-01-21", "title": "Insider transaction", "accession": "0001213900-26-006170", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "CURRENT REPORT", "accession": "0001213900-26-002245", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-12-29", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-25-004490", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "CURRENT REPORT", "accession": "0001213900-25-123289", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-17", "title": "CURRENT REPORT", "accession": "0001213900-25-122777", "price_sensitive": true}, {"form": "DFAN14A", "date": "2025-12-08", "title": "Form DFAN14A", "accession": "0001193125-25-311436", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-12-08", "title": "Form DFAN14A", "accession": "0001193125-25-311358", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-119241", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-04", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-118291", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-12-03", "title": "Form DFAN14A", "accession": "0001193125-25-305885", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-12-02", "title": "Form DFAN14A", "accession": "0001193125-25-305468", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-02", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-25-004208", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-01", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-25-116694", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-28", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-25-004191", "price_sensitive": false}, {"form": "DFAN14A", "date": "2025-11-26", "title": "Form DFAN14A", "accession": "0001193125-25-300651", "price_sensitive": false}], "performance": {"ticker": "NEUP", "has_prices": true, "summary": {"n": 1, "avg": -0.21237113402061852, "win_rate": 0.0, "best": -0.21237113402061852, "worst": -0.21237113402061852, "as_of": "2026-08-07"}, "buys": [{"who": "Lynx1 Capital Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3283108.07, "date": "2025-10-21", "score": 69.7, "ref_price": 4.85, "return": -0.21237113402061852}]}, "price_series": [{"date": "2024-12-24", "close": 6.63, "volume": 1175397.0}, {"date": "2024-12-26", "close": 4.45, "volume": 599965.0}, {"date": "2024-12-27", "close": 4.03, "volume": 940734.0}, {"date": "2024-12-30", "close": 3.64, "volume": 200667.0}, {"date": "2024-12-31", "close": 3.43, "volume": 145675.0}, {"date": "2025-01-02", "close": 2.93, "volume": 113961.0}, {"date": "2025-01-03", "close": 3.4, "volume": 95193.0}, {"date": "2025-01-06", "close": 3.81, "volume": 93643.0}, {"date": "2025-01-07", "close": 3.57, "volume": 53660.0}, {"date": "2025-01-08", "close": 3.2201, "volume": 44516.0}, {"date": "2025-01-10", "close": 3.2, "volume": 43749.0}, {"date": "2025-01-13", "close": 3.16, "volume": 22898.0}, {"date": "2025-01-14", "close": 3.2, "volume": 18296.0}, {"date": "2025-01-15", "close": 3.23, "volume": 21399.0}, {"date": "2025-01-16", "close": 3.01, "volume": 24468.0}, {"date": "2025-01-17", "close": 3.15, "volume": 30099.0}, {"date": "2025-01-21", "close": 3.24, "volume": 34882.0}, {"date": "2025-01-22", "close": 3.3805, "volume": 68561.0}, {"date": "2025-01-23", "close": 3.49, "volume": 37583.0}, {"date": "2025-01-24", "close": 4.39, "volume": 25362040.0}, {"date": "2025-01-27", "close": 4.67, "volume": 846974.0}, {"date": "2025-01-28", "close": 4.91, "volume": 254124.0}, {"date": "2025-01-29", "close": 5.21, "volume": 262886.0}, {"date": "2025-01-30", "close": 5.41, "volume": 190260.0}, {"date": "2025-01-31", "close": 5.3, "volume": 167041.0}, {"date": "2025-02-03", "close": 5.1, "volume": 298589.0}, {"date": "2025-02-04", "close": 5.09, "volume": 117473.0}, {"date": "2025-02-05", "close": 5.15, "volume": 90120.0}, {"date": "2025-02-06", "close": 5.04, "volume": 92092.0}, {"date": "2025-02-07", "close": 4.69, "volume": 186159.0}, {"date": "2025-02-10", "close": 4.71, "volume": 84370.0}, {"date": "2025-02-11", "close": 4.47, "volume": 412232.0}, {"date": "2025-02-12", "close": 4.63, "volume": 2970600.0}, {"date": "2025-02-13", "close": 4.6, "volume": 299938.0}, {"date": "2025-02-14", "close": 4.94, "volume": 127368.0}, {"date": "2025-02-18", "close": 5.27, "volume": 254692.0}, {"date": "2025-02-19", "close": 5.23, "volume": 103969.0}, {"date": "2025-02-20", "close": 5.05, "volume": 67512.0}, {"date": "2025-02-21", "close": 4.88, "volume": 30682.0}, {"date": "2025-02-24", "close": 5.01, "volume": 28867.0}, {"date": "2025-02-25", "close": 5.14, "volume": 52289.0}, {"date": "2025-02-26", "close": 5.14, "volume": 94223.0}, {"date": "2025-02-27", "close": 5.19, "volume": 46709.0}, {"date": "2025-02-28", "close": 5.2, "volume": 53635.0}, {"date": "2025-03-03", "close": 4.93, "volume": 38488.0}, {"date": "2025-03-04", "close": 4.92, "volume": 25302.0}, {"date": "2025-03-05", "close": 5.19, "volume": 23830.0}, {"date": "2025-03-06", "close": 5.52, "volume": 95606.0}, {"date": "2025-03-07", "close": 5.5, "volume": 104884.0}, {"date": "2025-03-10", "close": 5.19, "volume": 72225.0}, {"date": "2025-03-11", "close": 5.06, "volume": 14536.0}, {"date": "2025-03-12", "close": 4.95, "volume": 19908.0}, {"date": "2025-03-13", "close": 4.84, "volume": 45776.0}, {"date": "2025-03-14", "close": 4.72, "volume": 37622.0}, {"date": "2025-03-17", "close": 5.0, "volume": 8295.0}, {"date": "2025-03-18", "close": 4.9, "volume": 13931.0}, {"date": "2025-03-19", "close": 5.07, "volume": 34330.0}, {"date": "2025-03-20", "close": 5.18, "volume": 27302.0}, {"date": "2025-03-21", "close": 5.38, "volume": 138907.0}, {"date": "2025-03-24", "close": 5.4, "volume": 27668.0}, {"date": "2025-03-25", "close": 5.52, "volume": 24342.0}, {"date": "2025-03-26", "close": 5.55, "volume": 49171.0}, {"date": "2025-03-27", "close": 5.8, "volume": 98543.0}, {"date": "2025-03-28", "close": 5.72, "volume": 54954.0}, {"date": "2025-03-31", "close": 5.76, "volume": 37477.0}, {"date": "2025-04-01", "close": 5.7, "volume": 28293.0}, {"date": "2025-04-02", "close": 5.8, "volume": 39670.0}, {"date": "2025-04-03", "close": 5.66, "volume": 22754.0}, {"date": "2025-04-04", "close": 5.16, "volume": 15687.0}, {"date": "2025-04-07", "close": 4.64, "volume": 43374.0}, {"date": "2025-04-08", "close": 4.65, "volume": 13370.0}, {"date": "2025-04-09", "close": 4.785, "volume": 10322.0}, {"date": "2025-04-10", "close": 4.9, "volume": 7103.0}, {"date": "2025-04-11", "close": 4.95, "volume": 9988.0}, {"date": "2025-04-14", "close": 5.1674, "volume": 88106.0}, {"date": "2025-04-15", "close": 5.2, "volume": 4108.0}, {"date": "2025-04-16", "close": 5.11, "volume": 7691.0}, {"date": "2025-04-17", "close": 5.1392, "volume": 5831.0}, {"date": "2025-04-21", "close": 5.2, "volume": 5307.0}, {"date": "2025-04-22", "close": 5.05, "volume": 21933.0}, {"date": "2025-04-23", "close": 5.11, "volume": 4373.0}, {"date": "2025-04-24", "close": 5.19, "volume": 4652.0}, {"date": "2025-04-25", "close": 5.04, "volume": 3482.0}, {"date": "2025-04-28", "close": 5.39, "volume": 42658.0}, {"date": "2025-04-29", "close": 5.1748, "volume": 6154.0}, {"date": "2025-04-30", "close": 5.07, "volume": 6823.0}, {"date": "2025-05-01", "close": 5.0, "volume": 19877.0}, {"date": "2025-05-02", "close": 5.055, "volume": 9426.0}, {"date": "2025-05-05", "close": 5.18, "volume": 8498.0}, {"date": "2025-05-06", "close": 4.978, "volume": 6525.0}, {"date": "2025-05-07", "close": 4.933, "volume": 6449.0}, {"date": "2025-05-08", "close": 4.94, "volume": 14710.0}, {"date": "2025-05-09", "close": 5.01, "volume": 1003.0}, {"date": "2025-05-12", "close": 4.9, "volume": 30296.0}, {"date": "2025-05-13", "close": 4.99, "volume": 2054.0}, {"date": "2025-05-14", "close": 4.89, "volume": 9523.0}, {"date": "2025-05-15", "close": 4.74, "volume": 6019.0}, {"date": "2025-05-16", "close": 4.92, "volume": 4819.0}, {"date": "2025-05-19", "close": 4.9154, "volume": 1250.0}, {"date": "2025-05-20", "close": 5.4, "volume": 62259.0}, {"date": "2025-05-21", "close": 5.53, "volume": 23701.0}, {"date": "2025-05-22", "close": 6.23, "volume": 51110.0}, {"date": "2025-05-23", "close": 6.78, "volume": 45083.0}, {"date": "2025-05-27", "close": 6.74, "volume": 175450.0}, {"date": "2025-05-28", "close": 6.52, "volume": 17496.0}, {"date": "2025-05-29", "close": 6.48, "volume": 5734.0}, {"date": "2025-05-30", "close": 6.645, "volume": 9363.0}, {"date": "2025-06-02", "close": 7.01, "volume": 43957.0}, {"date": "2025-06-03", "close": 6.85, "volume": 20659.0}, {"date": "2025-06-04", "close": 7.15, "volume": 32878.0}, {"date": "2025-06-05", "close": 7.15, "volume": 16201.0}, {"date": "2025-06-06", "close": 6.87, "volume": 30698.0}, {"date": "2025-06-09", "close": 6.82, "volume": 29611.0}, {"date": "2025-06-10", "close": 7.18, "volume": 9796.0}, {"date": "2025-06-11", "close": 7.15, "volume": 23059.0}, {"date": "2025-06-12", "close": 7.14, "volume": 12970.0}, {"date": "2025-06-13", "close": 6.816, "volume": 13298.0}, {"date": "2025-06-16", "close": 6.7, "volume": 14612.0}, {"date": "2025-06-17", "close": 6.76, "volume": 9195.0}, {"date": "2025-06-18", "close": 6.62, "volume": 5088.0}, {"date": "2025-06-20", "close": 6.8, "volume": 5794.0}, {"date": "2025-06-23", "close": 6.05, "volume": 57774.0}, {"date": "2025-06-24", "close": 6.2, "volume": 10168.0}, {"date": "2025-06-25", "close": 7.0, "volume": 40801.0}, {"date": "2025-06-26", "close": 6.8, "volume": 54178.0}, {"date": "2025-06-27", "close": 7.0, "volume": 49836.0}, {"date": "2025-06-30", "close": 7.1, "volume": 45733.0}, {"date": "2025-07-01", "close": 7.02, "volume": 45874.0}, {"date": "2025-07-02", "close": 7.02, "volume": 43417.0}, {"date": "2025-07-03", "close": 7.13, "volume": 15121.0}, {"date": "2025-07-07", "close": 7.16, "volume": 41453.0}, {"date": "2025-07-08", "close": 7.2, "volume": 35211.0}, {"date": "2025-07-09", "close": 7.46, "volume": 46657.0}, {"date": "2025-07-10", "close": 7.6, "volume": 37810.0}, {"date": "2025-07-11", "close": 7.69, "volume": 36492.0}, {"date": "2025-07-14", "close": 7.7, "volume": 39436.0}, {"date": "2025-07-15", "close": 7.56, "volume": 23481.0}, {"date": "2025-07-16", "close": 7.4558, "volume": 45138.0}, {"date": "2025-07-17", "close": 7.49, "volume": 29298.0}, {"date": "2025-07-18", "close": 7.45, "volume": 12933.0}, {"date": "2025-07-21", "close": 7.7, "volume": 57775.0}, {"date": "2025-07-22", "close": 7.7, "volume": 30379.0}, {"date": "2025-07-23", "close": 8.2, "volume": 117370.0}, {"date": "2025-07-24", "close": 8.4, "volume": 103875.0}, {"date": "2025-07-25", "close": 8.5, "volume": 40143.0}, {"date": "2025-07-28", "close": 8.69, "volume": 58840.0}, {"date": "2025-07-29", "close": 8.56, "volume": 42155.0}, {"date": "2025-07-30", "close": 8.16, "volume": 48547.0}, {"date": "2025-07-31", "close": 8.11, "volume": 18089.0}, {"date": "2025-08-01", "close": 8.05, "volume": 22526.0}, {"date": "2025-08-04", "close": 7.78, "volume": 17280.0}, {"date": "2025-08-05", "close": 7.59, "volume": 21374.0}, {"date": "2025-08-06", "close": 7.84, "volume": 15017.0}, {"date": "2025-08-07", "close": 7.75, "volume": 9841.0}, {"date": "2025-08-08", "close": 7.43, "volume": 22213.0}, {"date": "2025-08-11", "close": 7.2, "volume": 39509.0}, {"date": "2025-08-12", "close": 7.3596, "volume": 20971.0}, {"date": "2025-08-13", "close": 7.95, "volume": 18772.0}, {"date": "2025-08-14", "close": 8.1, "volume": 55514.0}, {"date": "2025-08-15", "close": 8.1, "volume": 37099.0}, {"date": "2025-08-18", "close": 7.79, "volume": 26924.0}, {"date": "2025-08-19", "close": 7.641, "volume": 13205.0}, {"date": "2025-08-20", "close": 6.94, "volume": 40265.0}, {"date": "2025-08-21", "close": 6.92, "volume": 22206.0}, {"date": "2025-08-22", "close": 7.18, "volume": 9275.0}, {"date": "2025-08-25", "close": 7.34, "volume": 7536.0}, {"date": "2025-08-26", "close": 8.27, "volume": 36383.0}, {"date": "2025-08-27", "close": 10.22, "volume": 448481.0}, {"date": "2025-08-28", "close": 12.21, "volume": 184656.0}, {"date": "2025-08-29", "close": 11.33, "volume": 125999.0}, {"date": "2025-09-02", "close": 11.95, "volume": 71461.0}, {"date": "2025-09-03", "close": 13.0, "volume": 49480.0}, {"date": "2025-09-04", "close": 11.92, "volume": 71684.0}, {"date": "2025-09-05", "close": 11.89, "volume": 40906.0}, {"date": "2025-09-08", "close": 12.99, "volume": 44675.0}, {"date": "2025-09-09", "close": 15.095, "volume": 84947.0}, {"date": "2025-09-10", "close": 13.92, "volume": 117802.0}, {"date": "2025-09-11", "close": 13.99, "volume": 47607.0}, {"date": "2025-09-12", "close": 13.01, "volume": 67507.0}, {"date": "2025-09-15", "close": 12.07, "volume": 88393.0}, {"date": "2025-09-16", "close": 12.51, "volume": 52726.0}, {"date": "2025-09-17", "close": 10.63, "volume": 92160.0}, {"date": "2025-09-18", "close": 9.4, "volume": 114012.0}, {"date": "2025-09-19", "close": 10.095, "volume": 73386.0}, {"date": "2025-09-22", "close": 9.86, "volume": 56216.0}, {"date": "2025-09-23", "close": 11.04, "volume": 150715.0}, {"date": "2025-09-24", "close": 11.45, "volume": 39185.0}, {"date": "2025-09-25", "close": 12.45, "volume": 96234.0}, {"date": "2025-09-26", "close": 12.31, "volume": 50404.0}, {"date": "2025-09-29", "close": 11.86, "volume": 49604.0}, {"date": "2025-09-30", "close": 11.79, "volume": 57923.0}, {"date": "2025-10-01", "close": 13.85, "volume": 114205.0}, {"date": "2025-10-02", "close": 14.64, "volume": 130368.0}, {"date": "2025-10-03", "close": 19.46, "volume": 231318.0}, {"date": "2025-10-06", "close": 20.0, "volume": 173930.0}, {"date": "2025-10-07", "close": 18.77, "volume": 113272.0}, {"date": "2025-10-08", "close": 18.37, "volume": 93606.0}, {"date": "2025-10-09", "close": 19.0, "volume": 43607.0}, {"date": "2025-10-10", "close": 17.5, "volume": 73252.0}, {"date": "2025-10-13", "close": 16.72, "volume": 48870.0}, {"date": "2025-10-14", "close": 16.05, "volume": 132850.0}, {"date": "2025-10-15", "close": 17.24, "volume": 75787.0}, {"date": "2025-10-16", "close": 15.17, "volume": 68425.0}, {"date": "2025-10-17", "close": 15.52, "volume": 93451.0}, {"date": "2025-10-20", "close": 15.4, "volume": 813821.0}, {"date": "2025-10-21", "close": 4.85, "volume": 2629163.0}, {"date": "2025-10-22", "close": 4.3, "volume": 511066.0}, {"date": "2025-10-23", "close": 4.05, "volume": 480221.0}, {"date": "2025-10-24", "close": 6.24, "volume": 83669630.0}, {"date": "2025-10-27", "close": 4.53, "volume": 2516186.0}, {"date": "2025-10-28", "close": 4.71, "volume": 883468.0}, {"date": "2025-10-29", "close": 4.58, "volume": 549148.0}, {"date": "2025-10-30", "close": 4.4, "volume": 401592.0}, {"date": "2025-10-31", "close": 4.55, "volume": 596168.0}, {"date": "2025-11-03", "close": 4.38, "volume": 234542.0}, {"date": "2025-11-04", "close": 4.22, "volume": 134946.0}, {"date": "2025-11-05", "close": 4.4, "volume": 475127.0}, {"date": "2025-11-06", "close": 4.28, "volume": 121438.0}, {"date": "2025-11-07", "close": 4.1, "volume": 332855.0}, {"date": "2025-11-10", "close": 4.9, "volume": 525891.0}, {"date": "2025-11-11", "close": 4.89, "volume": 519574.0}, {"date": "2025-11-12", "close": 4.9, "volume": 123927.0}, {"date": "2025-11-13", "close": 4.75, "volume": 109461.0}, {"date": "2025-11-14", "close": 4.79, "volume": 333023.0}, {"date": "2025-11-17", "close": 4.7, "volume": 108715.0}, {"date": "2025-11-18", "close": 4.74, "volume": 132567.0}, {"date": "2025-11-19", "close": 4.42, "volume": 105172.0}, {"date": "2025-11-20", "close": 4.21, "volume": 64414.0}, {"date": "2025-11-21", "close": 4.46, "volume": 65147.0}, {"date": "2025-11-24", "close": 4.43, "volume": 61900.0}, {"date": "2025-11-25", "close": 4.56, "volume": 32157.0}, {"date": "2025-11-26", "close": 4.36, "volume": 102584.0}, {"date": "2025-11-28", "close": 4.52, "volume": 41090.0}, {"date": "2025-12-01", "close": 4.39, "volume": 52258.0}, {"date": "2025-12-02", "close": 4.37, "volume": 36687.0}, {"date": "2025-12-03", "close": 4.19, "volume": 139185.0}, {"date": "2025-12-04", "close": 4.27, "volume": 74329.0}, {"date": "2025-12-05", "close": 4.27, "volume": 58965.0}, {"date": "2025-12-08", "close": 4.54, "volume": 37758.0}, {"date": "2025-12-09", "close": 4.6, "volume": 73950.0}, {"date": "2025-12-10", "close": 4.21, "volume": 109555.0}, {"date": "2025-12-11", "close": 3.98, "volume": 341145.0}, {"date": "2025-12-12", "close": 4.08, "volume": 104730.0}, {"date": "2025-12-15", "close": 3.83, "volume": 100046.0}, {"date": "2025-12-16", "close": 3.9, "volume": 42004.0}, {"date": "2025-12-17", "close": 3.8, "volume": 55695.0}, {"date": "2025-12-18", "close": 3.89, "volume": 69356.0}, {"date": "2025-12-19", "close": 3.89, "volume": 46124.0}, {"date": "2025-12-22", "close": 3.91, "volume": 41315.0}, {"date": "2025-12-23", "close": 3.77, "volume": 127761.0}, {"date": "2025-12-24", "close": 3.79, "volume": 20818.0}, {"date": "2025-12-26", "close": 3.72, "volume": 24291.0}, {"date": "2025-12-29", "close": 3.77, "volume": 61477.0}, {"date": "2025-12-30", "close": 3.73, "volume": 96092.0}, {"date": "2025-12-31", "close": 3.88, "volume": 50975.0}, {"date": "2026-01-02", "close": 3.82, "volume": 31330.0}, {"date": "2026-01-05", "close": 3.84, "volume": 31769.0}, {"date": "2026-01-06", "close": 3.98, "volume": 63537.0}, {"date": "2026-01-07", "close": 3.97, "volume": 25433.0}, {"date": "2026-01-08", "close": 4.07, "volume": 161995.0}, {"date": "2026-01-09", "close": 4.19, "volume": 63855.0}, {"date": "2026-01-12", "close": 4.2, "volume": 47949.0}, {"date": "2026-01-13", "close": 4.17, "volume": 33911.0}, {"date": "2026-01-14", "close": 4.04, "volume": 35554.0}, {"date": "2026-01-15", "close": 4.1, "volume": 21754.0}, {"date": "2026-01-16", "close": 4.11, "volume": 55838.0}, {"date": "2026-01-20", "close": 4.03, "volume": 69574.0}, {"date": "2026-01-21", "close": 4.04, "volume": 50102.0}, {"date": "2026-01-22", "close": 4.17, "volume": 46194.0}, {"date": "2026-01-23", "close": 4.19, "volume": 37158.0}, {"date": "2026-01-26", "close": 4.05, "volume": 31285.0}, {"date": "2026-01-27", "close": 4.05, "volume": 42191.0}, {"date": "2026-01-28", "close": 4.01, "volume": 45646.0}, {"date": "2026-01-29", "close": 4.02, "volume": 18482.0}, {"date": "2026-01-30", "close": 4.02, "volume": 21692.0}, {"date": "2026-02-02", "close": 4.04, "volume": 15530.0}, {"date": "2026-02-03", "close": 4.025, "volume": 24440.0}, {"date": "2026-02-04", "close": 4.0, "volume": 32995.0}, {"date": "2026-02-05", "close": 3.995, "volume": 42513.0}, {"date": "2026-02-06", "close": 4.01, "volume": 23326.0}, {"date": "2026-02-09", "close": 4.0, "volume": 8163.0}, {"date": "2026-02-10", "close": 4.05, "volume": 6595.0}, {"date": "2026-02-11", "close": 4.01, "volume": 20560.0}, {"date": "2026-02-12", "close": 4.07, "volume": 22021.0}, {"date": "2026-02-13", "close": 4.05, "volume": 11750.0}, {"date": "2026-02-17", "close": 4.06, "volume": 13108.0}, {"date": "2026-02-18", "close": 4.42, "volume": 88484.0}, {"date": "2026-02-19", "close": 4.27, "volume": 41518.0}, {"date": "2026-02-20", "close": 4.35, "volume": 46132.0}, {"date": "2026-02-23", "close": 4.31, "volume": 12332.0}, {"date": "2026-02-24", "close": 4.385, "volume": 19303.0}, {"date": "2026-02-25", "close": 4.36, "volume": 14580.0}, {"date": "2026-02-26", "close": 4.36, "volume": 13946.0}, {"date": "2026-02-27", "close": 4.15, "volume": 42128.0}, {"date": "2026-03-02", "close": 4.26, "volume": 80311.0}, {"date": "2026-03-03", "close": 4.35, "volume": 70201.0}, {"date": "2026-03-04", "close": 4.64, "volume": 214548.0}, {"date": "2026-03-05", "close": 4.54, "volume": 42831.0}, {"date": "2026-03-06", "close": 4.32, "volume": 71357.0}, {"date": "2026-03-09", "close": 4.54, "volume": 110350.0}, {"date": "2026-03-10", "close": 4.65, "volume": 79141.0}, {"date": "2026-03-11", "close": 4.74, "volume": 61922.0}, {"date": "2026-03-12", "close": 4.73, "volume": 34316.0}, {"date": "2026-03-13", "close": 4.54, "volume": 117207.0}, {"date": "2026-03-16", "close": 4.59, "volume": 27656.0}, {"date": "2026-03-17", "close": 4.61, "volume": 48499.0}, {"date": "2026-03-18", "close": 4.57, "volume": 20239.0}, {"date": "2026-03-19", "close": 4.4, "volume": 25589.0}, {"date": "2026-03-20", "close": 4.61, "volume": 187173.0}, {"date": "2026-03-23", "close": 4.61, "volume": 59548.0}, {"date": "2026-03-24", "close": 4.51, "volume": 68579.0}, {"date": "2026-03-25", "close": 4.37, "volume": 10741.0}, {"date": "2026-03-26", "close": 4.2, "volume": 19459.0}, {"date": "2026-03-27", "close": 4.1, "volume": 48948.0}, {"date": "2026-03-30", "close": 3.94, "volume": 74435.0}, {"date": "2026-03-31", "close": 4.07, "volume": 57355.0}, {"date": "2026-04-01", "close": 4.12, "volume": 69042.0}, {"date": "2026-04-02", "close": 4.41, "volume": 62916.0}, {"date": "2026-04-06", "close": 4.32, "volume": 55590.0}, {"date": "2026-04-07", "close": 4.6, "volume": 132464.0}, {"date": "2026-04-08", "close": 4.7, "volume": 47840.0}, {"date": "2026-04-09", "close": 4.72, "volume": 45151.0}, {"date": "2026-04-10", "close": 4.78, "volume": 60115.0}, {"date": "2026-04-13", "close": 4.57, "volume": 42915.0}, {"date": "2026-04-14", "close": 4.71, "volume": 22536.0}, {"date": "2026-04-15", "close": 4.65, "volume": 20401.0}, {"date": "2026-04-16", "close": 4.72, "volume": 11017.0}, {"date": "2026-04-17", "close": 4.77, "volume": 39184.0}, {"date": "2026-04-20", "close": 5.03, "volume": 51092.0}, {"date": "2026-04-21", "close": 4.87, "volume": 29539.0}, {"date": "2026-04-22", "close": 4.93, "volume": 33695.0}, {"date": "2026-04-23", "close": 4.91, "volume": 14688.0}, {"date": "2026-04-24", "close": 5.04, "volume": 30105.0}, {"date": "2026-04-27", "close": 5.15, "volume": 48625.0}, {"date": "2026-04-28", "close": 5.12, "volume": 14663.0}, {"date": "2026-04-29", "close": 5.19, "volume": 51600.0}, {"date": "2026-04-30", "close": 5.27, "volume": 29002.0}, {"date": "2026-05-01", "close": 5.22, "volume": 17981.0}, {"date": "2026-05-04", "close": 5.29, "volume": 10160.0}, {"date": "2026-05-05", "close": 5.395, "volume": 27993.0}, {"date": "2026-05-06", "close": 5.38, "volume": 27510.0}, {"date": "2026-05-07", "close": 5.34, "volume": 22354.0}, {"date": "2026-05-08", "close": 5.31, "volume": 36276.0}, {"date": "2026-05-11", "close": 5.17, "volume": 12259.0}, {"date": "2026-05-12", "close": 4.93, "volume": 35319.0}, {"date": "2026-05-13", "close": 4.98, "volume": 21191.0}, {"date": "2026-05-14", "close": 5.09, "volume": 21348.0}, {"date": "2026-05-15", "close": 4.73, "volume": 79662.0}, {"date": "2026-05-18", "close": 4.72, "volume": 38171.0}, {"date": "2026-05-19", "close": 4.77, "volume": 174445.0}, {"date": "2026-05-20", "close": 4.93, "volume": 50618.0}, {"date": "2026-05-21", "close": 5.12, "volume": 65697.0}, {"date": "2026-05-22", "close": 5.48, "volume": 141922.0}, {"date": "2026-05-26", "close": 5.462, "volume": 23804.0}, {"date": "2026-05-27", "close": 5.4, "volume": 15637.0}, {"date": "2026-05-28", "close": 5.36, "volume": 47149.0}, {"date": "2026-05-29", "close": 5.31, "volume": 20301.0}, {"date": "2026-06-01", "close": 5.3, "volume": 38232.0}, {"date": "2026-06-02", "close": 4.89, "volume": 106994.0}, {"date": "2026-06-03", "close": 4.7, "volume": 76497.0}, {"date": "2026-06-04", "close": 4.84, "volume": 129464.0}, {"date": "2026-06-05", "close": 4.49, "volume": 82566.0}, {"date": "2026-06-08", "close": 4.67, "volume": 64435.0}, {"date": "2026-06-09", "close": 4.66, "volume": 52704.0}, {"date": "2026-06-10", "close": 4.42, "volume": 67048.0}, {"date": "2026-06-11", "close": 4.49, "volume": 80810.0}, {"date": "2026-06-12", "close": 4.37, "volume": 42991.0}, {"date": "2026-06-15", "close": 4.29, "volume": 106972.0}, {"date": "2026-06-16", "close": 4.28, "volume": 69603.0}, {"date": "2026-06-17", "close": 4.31, "volume": 15539.0}, {"date": "2026-06-18", "close": 4.31, "volume": 150571.0}, {"date": "2026-06-22", "close": 4.44, "volume": 48912.0}, {"date": "2026-06-23", "close": 4.36, "volume": 75387.0}, {"date": "2026-06-24", "close": 4.49, "volume": 32877.0}, {"date": "2026-06-25", "close": 4.35, "volume": 5484.0}, {"date": "2026-06-26", "close": 4.57, "volume": 238228.0}, {"date": "2026-06-29", "close": 4.4, "volume": 122403.0}, {"date": "2026-06-30", "close": 4.37, "volume": 47538.0}, {"date": "2026-07-01", "close": 3.55, "volume": 646537.0}, {"date": "2026-07-02", "close": 3.38, "volume": 118787.0}, {"date": "2026-07-06", "close": 3.44, "volume": 65297.0}, {"date": "2026-07-07", "close": 3.59, "volume": 98313.0}, {"date": "2026-07-08", "close": 3.52, "volume": 40099.0}, {"date": "2026-07-09", "close": 3.51, "volume": 45643.0}, {"date": "2026-07-10", "close": 3.54, "volume": 9535.0}, {"date": "2026-07-13", "close": 3.49, "volume": 44925.0}, {"date": "2026-07-14", "close": 3.57, "volume": 35807.0}, {"date": "2026-07-15", "close": 3.52, "volume": 14631.0}, {"date": "2026-07-16", "close": 3.53, "volume": 16274.0}, {"date": "2026-07-17", "close": 3.415, "volume": 46837.0}, {"date": "2026-07-20", "close": 3.3, "volume": 71084.0}, {"date": "2026-07-21", "close": 3.34, "volume": 47256.0}, {"date": "2026-07-22", "close": 3.33, "volume": 47405.0}, {"date": "2026-07-23", "close": 3.92, "volume": 7623587.0}, {"date": "2026-07-24", "close": 3.64, "volume": 392787.0}, {"date": "2026-07-27", "close": 3.85, "volume": 205845.0}, {"date": "2026-07-28", "close": 3.81, "volume": 97142.0}, {"date": "2026-07-29", "close": 3.8, "volume": 81184.0}, {"date": "2026-07-30", "close": 3.92, "volume": 71155.0}, {"date": "2026-07-31", "close": 3.88, "volume": 37281.0}, {"date": "2026-08-03", "close": 3.93, "volume": 57873.0}, {"date": "2026-08-04", "close": 3.89, "volume": 42001.0}, {"date": "2026-08-05", "close": 3.95, "volume": 40902.0}, {"date": "2026-08-06", "close": 3.9, "volume": 29707.0}, {"date": "2026-08-07", "close": 3.82, "volume": 9553.0}], "refreshing": true}