{"ticker": "TEA", "overview": {"name": "Tasmea Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 500300.0, "sell_n": 0, "sell_sum": 0, "net": 500300.0, "insiders": 1, "first_date": "2026-07-06", "last_date": "2026-07-06"}, "metrics": {"ticker": "TEA", "has_prices": true, "as_of": "2026-09-07", "last": 9.86, "prev_close": 9.88, "change": -0.02000000000000135, "change_pct": -0.002024291497975845, "session_volume": 2105459.0, "vwap_5": 9.771959780259204, "vwap_20": 9.532291468857641, "vwap_60": 9.198922519222917, "vwap_250": 6.077210370150285, "high_52w": 9.89, "low_52w": 3.54, "avg_volume_20": 756990.65, "sessions": 400, "market_cap": {"value": 2600046569.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135364", "src": "ASX", "ticker": "TEA", "cik": "", "company": "Tasmea Limited", "company_raw": "Tasmea Limited", "who": "Jason Pryde", "who_key": "Jason Pryde", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jason Pryde just moved their TEA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135364", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "ASX3Y-03109047-1", "src": "ASX", "ticker": "TEA", "cik": "", "company": "Tasmea Limited", "company_raw": "Tasmea Limited", "who": "Stephen Elliott Young", "who_key": "Stephen Elliott Young", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500300.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $500K of TEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109047", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172311}], "recent_buys": [{"id": "ASX3Y-03109047-1", "src": "ASX", "ticker": "TEA", "cik": "", "company": "Tasmea Limited", "company_raw": "Tasmea Limited", "who": "Stephen Elliott Young", "who_key": "Stephen Elliott Young", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500300.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $500K of TEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109047", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172311}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stephen Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Elliott Young", "notice_type": "3Y", "direct_shares": 15432937.0, "indirect_shares": 83307233.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities are held by Port Tack Pty Ltd as trustee for Aquarius Investments Super Fund a", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109047-6A1333024", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Totaro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Vartuli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Pryde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Northover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristie Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Totaro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Vartuli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Pryde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Northover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Pryde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Northover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Vartuli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Pryde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Northover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Terlet", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Pryde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Pryde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/tea", "needs_ocr": 0}], "directors": [{"name": "Michael Terlet", "first_seen": "2025-03-11", "last_seen": "2025-03-11", "status": "current", "notices": 1}, {"name": "Trent Northover", "first_seen": "2025-05-19", "last_seen": "2026-07-01", "status": "current", "notices": 4}, {"name": "Mark Vartuli", "first_seen": "2024-10-21", "last_seen": "2026-07-01", "status": "current", "notices": 4}, {"name": "Kristie Young", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Joe Totaro", "first_seen": "2026-04-15", "last_seen": "2026-07-01", "status": "current", "notices": 2}, {"name": "Jason Pryde", "first_seen": "2024-10-21", "last_seen": "2026-07-01", "status": "current", "notices": 8}, {"name": "Stephen Young", "first_seen": "2024-10-21", "last_seen": "2026-07-08", "status": "current", "notices": 8}, {"name": "Stephen Elliott Young", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Stephen Elliott Young", "who_key": "Stephen Elliott Young", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500300.0, "sold": 0, "net": 500300.0, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 500300.0, "date": "2026-07-06", "score": 47.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109047"}], "latest": {"action": "BUY", "amount": 500300.0, "date": "2026-07-06", "score": 47.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109047"}}], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Periodic Reports", "title": "Tasmea TIP Group Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151003-6A1350372"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150044-6A1349932"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Annual Report - 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150042-6A1349929"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Appendix 4G / Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150040-6A1349928"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Application for quotation of securities - TEA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139969-6A1345727"}, {"date": "2026-09-22", "form": "Notice Of Meeting", "title": "Notification of AGM Date and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138636-6A1345139"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Jason Pryde", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131305-6A1342050"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Application for quotation of securities - TEA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131286-6A1342046"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TEA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130213-6A1341640"}], "performance": {"ticker": "TEA", "has_prices": true, "summary": {"n": 1, "avg": 0.18652226233453656, "win_rate": 1.0, "best": 0.18652226233453656, "worst": 0.18652226233453656, "as_of": "2026-09-07"}, "buys": [{"who": "Stephen Elliott Young", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500300.0, "date": "2026-07-06", "score": 47.4, "ref_price": 8.31, "return": 0.18652226233453656}]}, "price_series": [{"date": "2024-04-29", "close": 1.7, "volume": 4672716.0}, {"date": "2024-04-30", "close": 1.68, "volume": 1410969.0}, {"date": "2024-05-01", "close": 1.69, "volume": 739003.0}, {"date": "2024-05-02", "close": 1.7, "volume": 732245.0}, {"date": "2024-05-03", "close": 1.6, "volume": 380611.0}, {"date": "2024-05-06", "close": 1.57, "volume": 361723.0}, {"date": "2024-05-07", "close": 1.58, "volume": 328221.0}, {"date": "2024-05-08", "close": 1.6, "volume": 443707.0}, {"date": "2024-05-09", "close": 1.67, "volume": 442435.0}, {"date": "2024-05-10", "close": 1.67, "volume": 619215.0}, {"date": "2024-05-13", "close": 1.67, "volume": 142042.0}, {"date": "2024-05-14", "close": 1.6, "volume": 78755.0}, {"date": "2024-05-15", "close": 1.59, "volume": 176047.0}, {"date": "2024-05-16", "close": 1.6, "volume": 357203.0}, {"date": "2024-05-17", "close": 1.575, "volume": 354914.0}, {"date": "2024-05-20", "close": 1.6, "volume": 202244.0}, {"date": "2024-05-21", "close": 1.58, "volume": 170272.0}, {"date": "2024-05-22", "close": 1.595, "volume": 201812.0}, {"date": "2024-05-23", "close": 1.55, "volume": 199751.0}, {"date": "2024-05-24", "close": 1.49, "volume": 201121.0}, {"date": "2024-05-27", "close": 1.475, "volume": 799220.0}, {"date": "2024-05-28", "close": 1.48, "volume": 258144.0}, {"date": "2024-05-29", "close": 1.56, "volume": 128875.0}, {"date": "2024-05-30", "close": 1.47, "volume": 100302.0}, {"date": "2024-05-31", "close": 1.475, "volume": 101516.0}, {"date": "2024-06-03", "close": 1.48, "volume": 44176.0}, {"date": "2024-06-04", "close": 1.45, "volume": 292900.0}, {"date": "2024-06-05", "close": 1.5, "volume": 249272.0}, {"date": "2024-06-06", "close": 1.54, "volume": 204387.0}, {"date": "2024-06-07", "close": 1.55, "volume": 95068.0}, {"date": "2024-06-11", "close": 1.475, "volume": 43879.0}, {"date": "2024-06-12", "close": 1.54, "volume": 168784.0}, {"date": "2024-06-13", "close": 1.515, "volume": 68498.0}, {"date": "2024-06-14", "close": 1.5, "volume": 106174.0}, {"date": "2024-06-17", "close": 1.45, "volume": 404059.0}, {"date": "2024-06-18", "close": 1.515, "volume": 456718.0}, {"date": "2024-06-19", "close": 1.49, "volume": 34707.0}, {"date": "2024-06-20", "close": 1.49, "volume": 361237.0}, {"date": "2024-06-21", "close": 1.51, "volume": 177783.0}, {"date": "2024-06-24", "close": 1.5, "volume": 152926.0}, {"date": "2024-06-25", "close": 1.47, "volume": 473126.0}, {"date": "2024-06-26", "close": 1.5, "volume": 71474.0}, {"date": "2024-06-27", "close": 1.5, "volume": 127685.0}, {"date": "2024-06-28", "close": 1.51, "volume": 91017.0}, {"date": "2024-07-01", "close": 1.51, "volume": 95383.0}, {"date": "2024-07-02", "close": 1.515, "volume": 186325.0}, {"date": "2024-07-03", "close": 1.51, "volume": 62350.0}, {"date": "2024-07-04", "close": 1.5, "volume": 111033.0}, {"date": "2024-07-05", "close": 1.475, "volume": 43498.0}, {"date": "2024-07-08", "close": 1.5, "volume": 4955.0}, {"date": "2024-07-09", "close": 1.51, "volume": 90786.0}, {"date": "2024-07-10", "close": 1.5, "volume": 200323.0}, {"date": "2024-07-11", "close": 1.61, "volume": 571465.0}, {"date": "2024-07-12", "close": 1.57, "volume": 585589.0}, {"date": "2024-07-15", "close": 1.64, "volume": 232622.0}, {"date": "2024-07-16", "close": 1.63, "volume": 693112.0}, {"date": "2024-07-17", "close": 1.66, "volume": 691472.0}, {"date": "2024-07-18", "close": 1.71, "volume": 161867.0}, {"date": "2024-07-19", "close": 1.71, "volume": 444315.0}, {"date": "2024-07-22", "close": 1.67, "volume": 253969.0}, {"date": "2024-07-23", "close": 1.74, "volume": 226187.0}, {"date": "2024-07-24", "close": 1.73, "volume": 255375.0}, {"date": "2024-07-25", "close": 1.71, "volume": 278324.0}, {"date": "2024-07-26", "close": 1.7, "volume": 85687.0}, {"date": "2024-07-29", "close": 1.645, "volume": 66546.0}, {"date": "2024-07-30", "close": 1.66, "volume": 174483.0}, {"date": "2024-07-31", "close": 1.695, "volume": 237473.0}, {"date": "2024-08-01", "close": 1.63, "volume": 119414.0}, {"date": "2024-08-02", "close": 1.65, "volume": 297448.0}, {"date": "2024-08-05", "close": 1.56, "volume": 1038451.0}, {"date": "2024-08-06", "close": 1.545, "volume": 107972.0}, {"date": "2024-08-07", "close": 1.63, "volume": 77036.0}, {"date": "2024-08-08", "close": 1.64, "volume": 48167.0}, {"date": "2024-08-09", "close": 1.63, "volume": 67867.0}, {"date": "2024-08-12", "close": 1.58, "volume": 128648.0}, {"date": "2024-08-13", "close": 1.55, "volume": 3015.0}, {"date": "2024-08-14", "close": 1.6, "volume": 186024.0}, {"date": "2024-08-15", "close": 1.575, "volume": 79511.0}, {"date": "2024-08-16", "close": 1.6, "volume": 104558.0}, {"date": "2024-08-19", "close": 1.565, "volume": 44399.0}, {"date": "2024-08-20", "close": 1.58, "volume": 111518.0}, {"date": "2024-08-21", "close": 1.66, "volume": 22633.0}, {"date": "2024-08-22", "close": 1.61, "volume": 209083.0}, {"date": "2024-08-23", "close": 1.64, "volume": 313622.0}, {"date": "2024-08-26", "close": 1.71, "volume": 714285.0}, {"date": "2024-08-27", "close": 1.76, "volume": 608305.0}, {"date": "2024-08-28", "close": 1.85, "volume": 893934.0}, {"date": "2024-08-29", "close": 1.75, "volume": 305902.0}, {"date": "2024-08-30", "close": 1.75, "volume": 185234.0}, {"date": "2024-09-02", "close": 1.75, "volume": 127911.0}, {"date": "2024-09-03", "close": 1.73, "volume": 250960.0}, {"date": "2024-09-04", "close": 1.73, "volume": 75585.0}, {"date": "2024-09-05", "close": 1.8, "volume": 109999.0}, {"date": "2024-09-06", "close": 1.79, "volume": 135931.0}, {"date": "2024-09-09", "close": 1.78, "volume": 93526.0}, {"date": "2024-09-10", "close": 1.815, "volume": 1349144.0}, {"date": "2024-09-11", "close": 1.82, "volume": 187012.0}, {"date": "2024-09-12", "close": 1.945, "volume": 1264766.0}, {"date": "2024-09-13", "close": 1.98, "volume": 363698.0}, {"date": "2024-09-16", "close": 2.01, "volume": 337410.0}, {"date": "2024-09-17", "close": 1.99, "volume": 335467.0}, {"date": "2024-09-18", "close": 1.97, "volume": 164269.0}, {"date": "2024-09-19", "close": 2.0, "volume": 182130.0}, {"date": "2024-09-20", "close": 2.1, "volume": 303555.0}, {"date": "2024-09-23", "close": 2.07, "volume": 145310.0}, {"date": "2024-09-24", "close": 2.17, "volume": 364670.0}, {"date": "2024-09-25", "close": 2.05, "volume": 252637.0}, {"date": "2024-09-26", "close": 2.14, "volume": 238067.0}, {"date": "2024-09-27", "close": 2.07, "volume": 146892.0}, {"date": "2024-09-30", "close": 2.15, "volume": 267768.0}, {"date": "2024-10-01", "close": 2.11, "volume": 283765.0}, {"date": "2024-10-02", "close": 2.18, "volume": 163569.0}, {"date": "2024-10-03", "close": 2.28, "volume": 392585.0}, {"date": "2024-10-04", "close": 2.29, "volume": 235861.0}, {"date": "2024-10-07", "close": 2.31, "volume": 260911.0}, {"date": "2024-10-08", "close": 2.22, "volume": 127830.0}, {"date": "2024-10-09", "close": 2.36, "volume": 164804.0}, {"date": "2024-10-10", "close": 2.36, "volume": 221046.0}, {"date": "2024-10-11", "close": 2.41, "volume": 1258324.0}, {"date": "2024-10-14", "close": 2.41, "volume": 263345.0}, {"date": "2024-10-15", "close": 2.6, "volume": 256723.0}, {"date": "2024-10-16", "close": 2.57, "volume": 221687.0}, {"date": "2024-10-17", "close": 2.52, "volume": 1049763.0}, {"date": "2024-10-18", "close": 2.58, "volume": 381524.0}, {"date": "2024-10-21", "close": 2.72, "volume": 158866.0}, {"date": "2024-10-22", "close": 2.61, "volume": 229715.0}, {"date": "2024-10-23", "close": 2.74, "volume": 178031.0}, {"date": "2024-10-24", "close": 2.75, "volume": 158555.0}, {"date": "2024-10-25", "close": 2.84, "volume": 147257.0}, {"date": "2024-10-28", "close": 2.74, "volume": 236112.0}, {"date": "2024-10-29", "close": 2.8, "volume": 340028.0}, {"date": "2024-10-30", "close": 2.91, "volume": 529341.0}, {"date": "2024-10-31", "close": 2.92, "volume": 299070.0}, {"date": "2024-11-01", "close": 2.9, "volume": 186058.0}, {"date": "2024-11-04", "close": 2.89, "volume": 288038.0}, {"date": "2024-11-05", "close": 2.85, "volume": 224796.0}, {"date": "2024-11-06", "close": 2.91, "volume": 272499.0}, {"date": "2024-11-07", "close": 2.87, "volume": 186949.0}, {"date": "2024-11-08", "close": 3.11, "volume": 461965.0}, {"date": "2024-11-11", "close": 2.97, "volume": 256290.0}, {"date": "2024-11-12", "close": 2.92, "volume": 353539.0}, {"date": "2024-11-13", "close": 3.03, "volume": 120466.0}, {"date": "2024-11-14", "close": 2.95, "volume": 120347.0}, {"date": "2024-11-15", "close": 3.03, "volume": 137268.0}, {"date": "2024-11-18", "close": 3.14, "volume": 196149.0}, {"date": "2024-11-19", "close": 3.19, "volume": 234007.0}, {"date": "2024-11-20", "close": 3.15, "volume": 255018.0}, {"date": "2024-11-21", "close": 2.8, "volume": 682269.0}, {"date": "2024-11-22", "close": 2.84, "volume": 548119.0}, {"date": "2024-11-25", "close": 2.9, "volume": 192388.0}, {"date": "2024-11-26", "close": 2.88, "volume": 162951.0}, {"date": "2024-11-27", "close": 2.88, "volume": 91855.0}, {"date": "2024-11-28", "close": 2.98, "volume": 171426.0}, {"date": "2024-11-29", "close": 2.99, "volume": 306759.0}, {"date": "2024-12-02", "close": 2.98, "volume": 314475.0}, {"date": "2024-12-03", "close": 3.14, "volume": 769579.0}, {"date": "2024-12-04", "close": 3.1, "volume": 159369.0}, {"date": "2024-12-05", "close": 2.98, "volume": 135827.0}, {"date": "2024-12-06", "close": 2.88, "volume": 296703.0}, {"date": "2024-12-09", "close": 2.93, "volume": 32263.0}, {"date": "2024-12-10", "close": 2.93, "volume": 341595.0}, {"date": "2024-12-11", "close": 3.02, "volume": 1122281.0}, {"date": "2024-12-12", "close": 2.95, "volume": 78533.0}, {"date": "2024-12-13", "close": 2.99, "volume": 126278.0}, {"date": "2024-12-16", "close": 2.96, "volume": 42440.0}, {"date": "2024-12-17", "close": 2.98, "volume": 124173.0}, {"date": "2024-12-18", "close": 2.99, "volume": 82414.0}, {"date": "2024-12-19", "close": 2.98, "volume": 111329.0}, {"date": "2024-12-20", "close": 3.04, "volume": 228083.0}, {"date": "2024-12-23", "close": 3.1, "volume": 101309.0}, {"date": "2024-12-24", "close": 3.07, "volume": 25452.0}, {"date": "2024-12-27", "close": 3.17, "volume": 160070.0}, {"date": "2024-12-30", "close": 3.15, "volume": 45041.0}, {"date": "2024-12-31", "close": 3.1, "volume": 8015.0}, {"date": "2025-01-02", "close": 3.03, "volume": 78343.0}, {"date": "2025-01-03", "close": 3.0, "volume": 35760.0}, {"date": "2025-01-06", "close": 3.16, "volume": 114265.0}, {"date": "2025-01-07", "close": 3.36, "volume": 234611.0}, {"date": "2025-01-08", "close": 3.16, "volume": 112998.0}, {"date": "2025-01-09", "close": 3.3, "volume": 55975.0}, {"date": "2025-01-10", "close": 3.17, "volume": 25048.0}, {"date": "2025-01-13", "close": 2.95, "volume": 431625.0}, {"date": "2025-01-14", "close": 3.06, "volume": 172295.0}, {"date": "2025-01-15", "close": 2.99, "volume": 43466.0}, {"date": "2025-01-16", "close": 3.0, "volume": 158520.0}, {"date": "2025-01-17", "close": 3.02, "volume": 37525.0}, {"date": "2025-01-20", "close": 3.07, "volume": 61454.0}, {"date": "2025-01-21", "close": 3.03, "volume": 30143.0}, {"date": "2025-01-22", "close": 3.0, "volume": 150456.0}, {"date": "2025-01-23", "close": 3.08, "volume": 261743.0}, {"date": "2025-01-24", "close": 3.0, "volume": 89938.0}, {"date": "2025-01-28", "close": 3.01, "volume": 338791.0}, {"date": "2025-01-29", "close": 3.05, "volume": 41490.0}, {"date": "2025-01-30", "close": 3.19, "volume": 568482.0}, {"date": "2025-01-31", "close": 3.22, "volume": 188159.0}, {"date": "2025-02-03", "close": 3.19, "volume": 103894.0}, {"date": "2025-02-04", "close": 3.07, "volume": 131961.0}, {"date": "2025-02-05", "close": 3.15, "volume": 76140.0}, {"date": "2025-02-06", "close": 3.25, "volume": 162670.0}, {"date": "2025-02-07", "close": 3.32, "volume": 120133.0}, {"date": "2025-02-10", "close": 3.32, "volume": 84229.0}, {"date": "2025-02-11", "close": 3.29, "volume": 84391.0}, {"date": "2025-02-12", "close": 3.25, "volume": 95871.0}, {"date": "2025-02-13", "close": 3.25, "volume": 28796.0}, {"date": "2025-02-14", "close": 3.25, "volume": 85895.0}, {"date": "2025-02-17", "close": 3.25, "volume": 84394.0}, {"date": "2025-02-18", "close": 3.35, "volume": 170391.0}, {"date": "2025-02-19", "close": 3.35, "volume": 28298.0}, {"date": "2025-02-20", "close": 3.35, "volume": 62290.0}, {"date": "2025-02-21", "close": 3.28, "volume": 11291.0}, {"date": "2025-02-24", "close": 3.21, "volume": 138741.0}, {"date": "2025-02-25", "close": 2.95, "volume": 329610.0}, {"date": "2025-02-26", "close": 2.85, "volume": 339299.0}, {"date": "2025-02-27", "close": 2.85, "volume": 436035.0}, {"date": "2025-02-28", "close": 2.85, "volume": 526600.0}, {"date": "2025-03-03", "close": 2.85, "volume": 233271.0}, {"date": "2025-03-04", "close": 2.74, "volume": 456091.0}, {"date": "2025-03-05", "close": 2.7, "volume": 391186.0}, {"date": "2025-03-06", "close": 2.63, "volume": 165308.0}, {"date": "2025-03-07", "close": 2.54, "volume": 231847.0}, {"date": "2025-03-10", "close": 2.52, "volume": 213104.0}, {"date": "2025-03-11", "close": 2.41, "volume": 282859.0}, {"date": "2025-03-12", "close": 2.57, "volume": 369431.0}, {"date": "2025-03-13", "close": 2.53, "volume": 231585.0}, {"date": "2025-03-14", "close": 2.53, "volume": 133366.0}, {"date": "2025-03-17", "close": 2.54, "volume": 165637.0}, {"date": "2025-03-18", "close": 2.48, "volume": 319256.0}, {"date": "2025-03-19", "close": 2.44, "volume": 377864.0}, {"date": "2025-03-20", "close": 2.49, "volume": 270679.0}, {"date": "2025-03-21", "close": 2.48, "volume": 141715.0}, {"date": "2025-03-24", "close": 2.43, "volume": 234435.0}, {"date": "2025-03-25", "close": 2.51, "volume": 388050.0}, {"date": "2025-03-26", "close": 2.74, "volume": 425140.0}, {"date": "2025-03-27", "close": 2.58, "volume": 148800.0}, {"date": "2025-03-28", "close": 2.57, "volume": 306139.0}, {"date": "2025-03-31", "close": 2.56, "volume": 291696.0}, {"date": "2025-04-01", "close": 2.6, "volume": 95370.0}, {"date": "2025-04-02", "close": 2.55, "volume": 293223.0}, {"date": "2025-04-03", "close": 2.6, "volume": 540115.0}, {"date": "2025-04-04", "close": 2.43, "volume": 644870.0}, {"date": "2025-04-07", "close": 2.25, "volume": 985555.0}, {"date": "2025-04-08", "close": 2.5, "volume": 213622.0}, {"date": "2025-04-09", "close": 2.74, "volume": 363336.0}, {"date": "2025-04-10", "close": 2.67, "volume": 294100.0}, {"date": "2025-04-11", "close": 2.7, "volume": 36376.0}, {"date": "2025-04-14", "close": 2.64, "volume": 130533.0}, {"date": "2025-04-15", "close": 2.66, "volume": 223838.0}, {"date": "2025-04-16", "close": 2.63, "volume": 217159.0}, {"date": "2025-04-17", "close": 2.56, "volume": 238768.0}, {"date": "2025-04-22", "close": 2.5, "volume": 118268.0}, {"date": "2025-04-23", "close": 2.43, "volume": 194990.0}, {"date": "2025-04-24", "close": 2.55, "volume": 147703.0}, {"date": "2025-04-28", "close": 2.59, "volume": 145394.0}, {"date": "2025-04-29", "close": 2.61, "volume": 261587.0}, {"date": "2025-04-30", "close": 2.66, "volume": 147498.0}, {"date": "2025-05-01", "close": 2.56, "volume": 90577.0}, {"date": "2025-05-02", "close": 2.67, "volume": 156144.0}, {"date": "2025-05-05", "close": 2.61, "volume": 80892.0}, {"date": "2025-05-06", "close": 2.59, "volume": 73701.0}, {"date": "2025-05-07", "close": 2.61, "volume": 49301.0}, {"date": "2025-05-08", "close": 2.7, "volume": 191701.0}, {"date": "2025-05-09", "close": 2.65, "volume": 34014.0}, {"date": "2025-05-12", "close": 2.6, "volume": 254020.0}, {"date": "2025-05-13", "close": 2.7, "volume": 130779.0}, {"date": "2025-05-14", "close": 2.73, "volume": 541438.0}, {"date": "2025-05-15", "close": 2.78, "volume": 67086.0}, {"date": "2025-05-16", "close": 2.81, "volume": 302393.0}, {"date": "2025-05-19", "close": 2.76, "volume": 86162.0}, {"date": "2025-05-20", "close": 2.73, "volume": 27691.0}, {"date": "2025-05-21", "close": 2.88, "volume": 156493.0}, {"date": "2025-05-22", "close": 2.9, "volume": 229029.0}, {"date": "2025-05-23", "close": 2.93, "volume": 201189.0}, {"date": "2025-05-26", "close": 2.95, "volume": 248236.0}, {"date": "2025-05-27", "close": 2.92, "volume": 157149.0}, {"date": "2025-05-28", "close": 2.88, "volume": 211212.0}, {"date": "2025-05-29", "close": 2.81, "volume": 145430.0}, {"date": "2025-05-30", "close": 2.99, "volume": 222535.0}, {"date": "2025-06-02", "close": 2.9, "volume": 66835.0}, {"date": "2025-06-03", "close": 3.15, "volume": 456640.0}, {"date": "2025-06-04", "close": 3.13, "volume": 232981.0}, {"date": "2025-06-05", "close": 3.06, "volume": 516511.0}, {"date": "2025-06-06", "close": 3.08, "volume": 467120.0}, {"date": "2025-06-10", "close": 2.99, "volume": 448960.0}, {"date": "2025-06-11", "close": 2.95, "volume": 793466.0}, {"date": "2025-06-12", "close": 3.1, "volume": 100711.0}, {"date": "2025-06-13", "close": 3.11, "volume": 216885.0}, {"date": "2025-06-16", "close": 3.12, "volume": 47729.0}, {"date": "2025-06-17", "close": 3.19, "volume": 401993.0}, {"date": "2025-06-18", "close": 3.2, "volume": 150446.0}, {"date": "2025-06-19", "close": 3.19, "volume": 132067.0}, {"date": "2025-06-20", "close": 3.2, "volume": 178586.0}, {"date": "2025-06-23", "close": 3.26, "volume": 374771.0}, {"date": "2025-06-24", "close": 3.37, "volume": 300382.0}, {"date": "2025-06-25", "close": 3.74, "volume": 950426.0}, {"date": "2025-06-26", "close": 3.6, "volume": 754636.0}, {"date": "2025-06-27", "close": 3.75, "volume": 458529.0}, {"date": "2025-06-30", "close": 3.7, "volume": 346491.0}, {"date": "2025-07-01", "close": 3.66, "volume": 583064.0}, {"date": "2025-07-02", "close": 3.68, "volume": 369785.0}, {"date": "2025-07-03", "close": 3.61, "volume": 341425.0}, {"date": "2025-07-04", "close": 3.51, "volume": 348750.0}, {"date": "2025-07-07", "close": 3.4, "volume": 253126.0}, {"date": "2025-07-08", "close": 3.52, "volume": 291472.0}, {"date": "2025-07-09", "close": 3.42, "volume": 177733.0}, {"date": "2025-07-10", "close": 3.41, "volume": 102469.0}, {"date": "2025-07-11", "close": 3.37, "volume": 206047.0}, {"date": "2025-07-14", "close": 3.47, "volume": 250343.0}, {"date": "2025-07-15", "close": 3.5, "volume": 236633.0}, {"date": "2025-07-16", "close": 3.5, "volume": 163606.0}, {"date": "2025-07-17", "close": 3.5, "volume": 115432.0}, {"date": "2025-07-18", "close": 3.5, "volume": 211101.0}, {"date": "2025-07-21", "close": 3.47, "volume": 145187.0}, {"date": "2025-07-22", "close": 3.45, "volume": 271480.0}, {"date": "2025-07-23", "close": 3.34, "volume": 431020.0}, {"date": "2025-07-24", "close": 3.39, "volume": 855221.0}, {"date": "2025-07-25", "close": 3.34, "volume": 148633.0}, {"date": "2025-07-28", "close": 3.42, "volume": 428688.0}, {"date": "2025-07-29", "close": 3.57, "volume": 570963.0}, {"date": "2025-07-30", "close": 3.7, "volume": 605783.0}, {"date": "2025-07-31", "close": 3.68, "volume": 576221.0}, {"date": "2025-08-01", "close": 3.78, "volume": 469959.0}, {"date": "2025-08-04", "close": 3.83, "volume": 577165.0}, {"date": "2025-08-05", "close": 3.98, "volume": 356817.0}, {"date": "2025-08-06", "close": 4.09, "volume": 466018.0}, {"date": "2025-08-07", "close": 4.03, "volume": 450120.0}, {"date": "2025-08-08", "close": 4.16, "volume": 433145.0}, {"date": "2025-08-11", "close": 4.1, "volume": 364751.0}, {"date": "2025-08-12", "close": 4.21, "volume": 663338.0}, {"date": "2025-08-13", "close": 4.2, "volume": 340495.0}, {"date": "2025-08-14", "close": 4.27, "volume": 429520.0}, {"date": "2025-08-15", "close": 4.21, "volume": 377725.0}, {"date": "2025-08-18", "close": 4.15, "volume": 374861.0}, {"date": "2025-08-19", "close": 4.12, "volume": 475125.0}, {"date": "2025-08-20", "close": 4.07, "volume": 226500.0}, {"date": "2025-08-21", "close": 4.21, "volume": 247510.0}, {"date": "2025-08-22", "close": 4.24, "volume": 181693.0}, {"date": "2025-08-25", "close": 4.34, "volume": 793838.0}, {"date": "2025-08-26", "close": 4.14, "volume": 533378.0}, {"date": "2025-08-27", "close": 4.1, "volume": 362202.0}, {"date": "2025-08-28", "close": 3.99, "volume": 347419.0}, {"date": "2025-08-29", "close": 4.06, "volume": 204688.0}, {"date": "2025-09-01", "close": 4.1, "volume": 184356.0}, {"date": "2025-09-02", "close": 4.1, "volume": 287628.0}, {"date": "2025-09-03", "close": 4.31, "volume": 933073.0}, {"date": "2025-09-04", "close": 4.43, "volume": 544757.0}, {"date": "2025-09-05", "close": 4.46, "volume": 113926.0}, {"date": "2025-09-08", "close": 4.67, "volume": 884394.0}, {"date": "2025-09-09", "close": 4.35, "volume": 1204591.0}, {"date": "2025-09-10", "close": 4.41, "volume": 633012.0}, {"date": "2025-09-11", "close": 4.55, "volume": 562655.0}, {"date": "2025-09-12", "close": 4.59, "volume": 506405.0}, {"date": "2025-09-15", "close": 4.74, "volume": 543703.0}, {"date": "2025-09-16", "close": 4.85, "volume": 584327.0}, {"date": "2025-09-17", "close": 4.73, "volume": 390666.0}, {"date": "2025-09-18", "close": 4.69, "volume": 357743.0}, {"date": "2025-09-19", "close": 4.75, "volume": 316498.0}, {"date": "2025-09-22", "close": 4.72, "volume": 288408.0}, {"date": "2025-09-23", "close": 4.78, "volume": 255179.0}, {"date": "2025-09-24", "close": 4.76, "volume": 359346.0}, {"date": "2025-09-25", "close": 4.68, "volume": 372680.0}, {"date": "2025-09-26", "close": 4.54, "volume": 258918.0}, {"date": "2025-09-29", "close": 4.59, "volume": 213822.0}, {"date": "2025-09-30", "close": 4.53, "volume": 254197.0}, {"date": "2025-10-01", "close": 4.6, "volume": 210872.0}, {"date": "2025-10-02", "close": 4.72, "volume": 508713.0}, {"date": "2025-10-03", "close": 4.72, "volume": 615227.0}, {"date": "2025-10-06", "close": 4.73, "volume": 436372.0}, {"date": "2025-10-07", "close": 4.65, "volume": 328659.0}, {"date": "2025-10-08", "close": 4.75, "volume": 339374.0}, {"date": "2025-10-09", "close": 4.72, "volume": 420584.0}, {"date": "2025-10-10", "close": 4.7, "volume": 583430.0}, {"date": "2025-10-13", "close": 4.45, "volume": 546419.0}, {"date": "2025-10-14", "close": 4.73, "volume": 427993.0}, {"date": "2025-10-15", "close": 4.73, "volume": 327175.0}, {"date": "2025-10-16", "close": 4.7, "volume": 1451210.0}, {"date": "2025-10-17", "close": 4.6, "volume": 725627.0}, {"date": "2025-10-20", "close": 4.69, "volume": 300882.0}, {"date": "2025-10-21", "close": 4.68, "volume": 206495.0}, {"date": "2025-10-22", "close": 4.83, "volume": 323414.0}, {"date": "2025-10-23", "close": 4.98, "volume": 524973.0}, {"date": "2025-10-24", "close": 4.96, "volume": 355534.0}, {"date": "2025-10-27", "close": 5.13, "volume": 514726.0}, {"date": "2025-10-28", "close": 5.0, "volume": 1400041.0}, {"date": "2025-10-29", "close": 4.93, "volume": 253845.0}, {"date": "2025-10-30", "close": 4.96, "volume": 253405.0}, {"date": "2025-10-31", "close": 5.06, "volume": 219440.0}, {"date": "2025-11-03", "close": 5.04, "volume": 301193.0}, {"date": "2025-11-04", "close": 5.04, "volume": 170795.0}, {"date": "2025-11-05", "close": 5.0, "volume": 591650.0}, {"date": "2025-11-06", "close": 5.03, "volume": 127254.0}, {"date": "2025-11-07", "close": 4.85, "volume": 354703.0}, {"date": "2025-11-10", "close": 5.07, "volume": 455573.0}, {"date": "2025-11-11", "close": 5.23, "volume": 283363.0}, {"date": "2025-11-12", "close": 5.3, "volume": 232300.0}, {"date": "2025-11-13", "close": 5.26, "volume": 631329.0}, {"date": "2025-11-14", "close": 5.25, "volume": 475754.0}, {"date": "2025-11-17", "close": 5.28, "volume": 278627.0}, {"date": "2025-11-18", "close": 5.08, "volume": 708502.0}, {"date": "2025-11-20", "close": 4.6, "volume": 2892508.0}, {"date": "2025-11-21", "close": 4.5, "volume": 2756551.0}, {"date": "2025-11-24", "close": 4.55, "volume": 1041997.0}, {"date": "2025-11-25", "close": 4.69, "volume": 746486.0}, {"date": "2025-11-26", "close": 4.72, "volume": 602126.0}, {"date": "2025-11-27", "close": 4.65, "volume": 758279.0}, {"date": "2025-11-28", "close": 4.79, "volume": 698937.0}, {"date": "2025-12-01", "close": 4.81, "volume": 535539.0}, {"date": "2025-12-02", "close": 4.67, "volume": 383929.0}, {"date": "2025-12-03", "close": 4.7, "volume": 542066.0}, {"date": "2025-12-04", "close": 4.58, "volume": 404125.0}, {"date": "2025-12-05", "close": 4.49, "volume": 1483297.0}, {"date": "2025-12-08", "close": 4.47, "volume": 593361.0}, {"date": "2025-12-09", "close": 4.43, "volume": 565807.0}, {"date": "2025-12-10", "close": 4.37, "volume": 684427.0}, {"date": "2025-12-11", "close": 4.18, "volume": 796088.0}, {"date": "2025-12-12", "close": 4.34, "volume": 431079.0}, {"date": "2025-12-15", "close": 4.27, "volume": 316955.0}, {"date": "2025-12-16", "close": 4.23, "volume": 425644.0}, {"date": "2025-12-17", "close": 4.18, "volume": 580851.0}, {"date": "2025-12-18", "close": 4.09, "volume": 230431.0}, {"date": "2025-12-19", "close": 4.15, "volume": 376295.0}, {"date": "2025-12-22", "close": 4.21, "volume": 546026.0}, {"date": "2025-12-23", "close": 4.23, "volume": 699444.0}, {"date": "2025-12-24", "close": 4.25, "volume": 83529.0}, {"date": "2025-12-29", "close": 4.16, "volume": 345100.0}, {"date": "2025-12-30", "close": 4.22, "volume": 303528.0}, {"date": "2025-12-31", "close": 4.21, "volume": 171511.0}, {"date": "2026-01-02", "close": 4.19, "volume": 187040.0}, {"date": "2026-01-05", "close": 4.1, "volume": 453844.0}, {"date": "2026-01-06", "close": 4.16, "volume": 435991.0}, {"date": "2026-01-07", "close": 4.13, "volume": 410695.0}, {"date": "2026-01-08", "close": 4.12, "volume": 236778.0}, {"date": "2026-01-09", "close": 4.08, "volume": 387846.0}, {"date": "2026-01-12", "close": 4.25, "volume": 551728.0}, {"date": "2026-01-13", "close": 4.41, "volume": 546777.0}, {"date": "2026-01-14", "close": 4.43, "volume": 409833.0}, {"date": "2026-01-15", "close": 4.56, "volume": 508941.0}, {"date": "2026-01-16", "close": 4.55, "volume": 240131.0}, {"date": "2026-01-19", "close": 4.42, "volume": 219730.0}, {"date": "2026-01-20", "close": 4.24, "volume": 516797.0}, {"date": "2026-01-21", "close": 4.26, "volume": 299414.0}, {"date": "2026-01-22", "close": 4.25, "volume": 531907.0}, {"date": "2026-01-23", "close": 4.4, "volume": 1609581.0}, {"date": "2026-01-27", "close": 4.28, "volume": 1119339.0}, {"date": "2026-01-28", "close": 4.31, "volume": 485869.0}, {"date": "2026-01-29", "close": 4.27, "volume": 227935.0}, {"date": "2026-01-30", "close": 4.18, "volume": 189813.0}, {"date": "2026-02-02", "close": 4.14, "volume": 259615.0}, {"date": "2026-02-03", "close": 4.22, "volume": 136973.0}, {"date": "2026-02-04", "close": 4.12, "volume": 540141.0}, {"date": "2026-02-05", "close": 3.98, "volume": 456868.0}, {"date": "2026-02-06", "close": 3.69, "volume": 836185.0}, {"date": "2026-02-09", "close": 3.9, "volume": 453045.0}, {"date": "2026-02-10", "close": 4.08, "volume": 464279.0}, {"date": "2026-02-11", "close": 4.02, "volume": 801441.0}, {"date": "2026-02-12", "close": 3.88, "volume": 492013.0}, {"date": "2026-02-13", "close": 3.74, "volume": 352718.0}, {"date": "2026-02-16", "close": 3.82, "volume": 531959.0}, {"date": "2026-02-17", "close": 3.84, "volume": 1047172.0}, {"date": "2026-02-18", "close": 3.74, "volume": 4232579.0}, {"date": "2026-02-19", "close": 3.85, "volume": 2389998.0}, {"date": "2026-02-20", "close": 3.86, "volume": 399879.0}, {"date": "2026-02-23", "close": 3.75, "volume": 968273.0}, {"date": "2026-02-24", "close": 3.54, "volume": 1813682.0}, {"date": "2026-02-25", "close": 3.88, "volume": 1127206.0}, {"date": "2026-02-26", "close": 4.01, "volume": 1756930.0}, {"date": "2026-02-27", "close": 3.88, "volume": 958171.0}, {"date": "2026-03-02", "close": 3.99, "volume": 548898.0}, {"date": "2026-03-03", "close": 4.18, "volume": 879799.0}, {"date": "2026-03-04", "close": 4.14, "volume": 709368.0}, {"date": "2026-03-05", "close": 4.3, "volume": 925140.0}, {"date": "2026-03-06", "close": 4.24, "volume": 351993.0}, {"date": "2026-03-09", "close": 4.08, "volume": 571208.0}, {"date": "2026-03-10", "close": 4.17, "volume": 301767.0}, {"date": "2026-03-11", "close": 4.12, "volume": 652855.0}, {"date": "2026-03-12", "close": 4.09, "volume": 348050.0}, {"date": "2026-03-13", "close": 3.91, "volume": 341710.0}, {"date": "2026-03-16", "close": 3.87, "volume": 277345.0}, {"date": "2026-03-17", "close": 3.97, "volume": 596927.0}, {"date": "2026-03-18", "close": 4.17, "volume": 354175.0}, {"date": "2026-03-19", "close": 4.3, "volume": 510555.0}, {"date": "2026-03-20", "close": 4.75, "volume": 2069456.0}, {"date": "2026-03-23", "close": 4.51, "volume": 587906.0}, {"date": "2026-03-24", "close": 4.61, "volume": 510838.0}, {"date": "2026-03-25", "close": 4.75, "volume": 522631.0}, {"date": "2026-03-26", "close": 4.94, "volume": 1058573.0}, {"date": "2026-03-27", "close": 5.09, "volume": 1458716.0}, {"date": "2026-03-30", "close": 4.71, "volume": 855035.0}, {"date": "2026-03-31", "close": 4.52, "volume": 466229.0}, {"date": "2026-04-01", "close": 4.69, "volume": 224285.0}, {"date": "2026-04-02", "close": 4.59, "volume": 470789.0}, {"date": "2026-04-07", "close": 4.58, "volume": 279184.0}, {"date": "2026-04-08", "close": 4.76, "volume": 379209.0}, {"date": "2026-04-09", "close": 4.75, "volume": 136267.0}, {"date": "2026-04-10", "close": 4.83, "volume": 412834.0}, {"date": "2026-04-13", "close": 4.81, "volume": 235625.0}, {"date": "2026-04-14", "close": 4.88, "volume": 251740.0}, {"date": "2026-04-15", "close": 4.9, "volume": 300419.0}, {"date": "2026-04-16", "close": 4.85, "volume": 223950.0}, {"date": "2026-04-17", "close": 5.24, "volume": 846500.0}, {"date": "2026-04-20", "close": 5.3, "volume": 819072.0}, {"date": "2026-04-21", "close": 5.34, "volume": 694535.0}, {"date": "2026-04-22", "close": 5.31, "volume": 754098.0}, {"date": "2026-04-23", "close": 5.49, "volume": 560237.0}, {"date": "2026-04-24", "close": 5.62, "volume": 465930.0}, {"date": "2026-04-27", "close": 5.63, "volume": 254496.0}, {"date": "2026-04-28", "close": 5.52, "volume": 297093.0}, {"date": "2026-04-29", "close": 5.59, "volume": 245750.0}, {"date": "2026-04-30", "close": 5.53, "volume": 424935.0}, {"date": "2026-05-01", "close": 5.47, "volume": 293464.0}, {"date": "2026-05-04", "close": 5.47, "volume": 116816.0}, {"date": "2026-05-05", "close": 5.54, "volume": 467730.0}, {"date": "2026-05-06", "close": 5.73, "volume": 1175343.0}, {"date": "2026-05-07", "close": 5.72, "volume": 392890.0}, {"date": "2026-05-08", "close": 5.86, "volume": 550789.0}, {"date": "2026-05-11", "close": 5.92, "volume": 653276.0}, {"date": "2026-05-12", "close": 5.82, "volume": 495781.0}, {"date": "2026-05-13", "close": 5.98, "volume": 289615.0}, {"date": "2026-05-14", "close": 6.02, "volume": 744620.0}, {"date": "2026-05-15", "close": 6.15, "volume": 848399.0}, {"date": "2026-05-18", "close": 6.09, "volume": 753834.0}, {"date": "2026-05-19", "close": 6.03, "volume": 450410.0}, {"date": "2026-05-20", "close": 5.95, "volume": 537368.0}, {"date": "2026-05-21", "close": 6.0, "volume": 300698.0}, {"date": "2026-05-22", "close": 6.11, "volume": 383675.0}, {"date": "2026-05-25", "close": 6.05, "volume": 467608.0}, {"date": "2026-05-26", "close": 6.39, "volume": 1027523.0}, {"date": "2026-05-27", "close": 6.87, "volume": 1200474.0}, {"date": "2026-05-28", "close": 6.85, "volume": 923425.0}, {"date": "2026-05-29", "close": 7.05, "volume": 4916059.0}, {"date": "2026-06-01", "close": 6.91, "volume": 723859.0}, {"date": "2026-06-02", "close": 8.03, "volume": 2707841.0}, {"date": "2026-06-03", "close": 8.19, "volume": 2303130.0}, {"date": "2026-06-04", "close": 8.14, "volume": 698485.0}, {"date": "2026-06-05", "close": 8.23, "volume": 717798.0}, {"date": "2026-06-09", "close": 8.18, "volume": 1775803.0}, {"date": "2026-06-10", "close": 8.19, "volume": 1239657.0}, {"date": "2026-06-11", "close": 8.4, "volume": 686548.0}, {"date": "2026-06-12", "close": 8.6, "volume": 789456.0}, {"date": "2026-06-15", "close": 8.93, "volume": 787595.0}, {"date": "2026-06-16", "close": 8.9, "volume": 558872.0}, {"date": "2026-06-17", "close": 8.9, "volume": 737638.0}, {"date": "2026-06-18", "close": 8.75, "volume": 421996.0}, {"date": "2026-06-19", "close": 8.69, "volume": 414381.0}, {"date": "2026-06-22", "close": 9.05, "volume": 323098.0}, {"date": "2026-06-23", "close": 9.03, "volume": 222408.0}, {"date": "2026-06-24", "close": 9.65, "volume": 657388.0}, {"date": "2026-06-25", "close": 9.5, "volume": 1545256.0}, {"date": "2026-06-26", "close": 9.57, "volume": 541298.0}, {"date": "2026-06-29", "close": 9.39, "volume": 625326.0}, {"date": "2026-06-30", "close": 9.49, "volume": 989913.0}, {"date": "2026-07-01", "close": 8.6, "volume": 776092.0}, {"date": "2026-07-02", "close": 8.94, "volume": 770352.0}, {"date": "2026-07-03", "close": 8.91, "volume": 316175.0}, {"date": "2026-07-06", "close": 8.31, "volume": 747791.0}, {"date": "2026-07-07", "close": 8.4, "volume": 444634.0}, {"date": "2026-07-08", "close": 8.5, "volume": 596752.0}, {"date": "2026-07-09", "close": 8.89, "volume": 506236.0}, {"date": "2026-07-10", "close": 8.78, "volume": 419197.0}, {"date": "2026-07-13", "close": 9.07, "volume": 505750.0}, {"date": "2026-07-14", "close": 9.08, "volume": 1022354.0}, {"date": "2026-07-15", "close": 9.38, "volume": 464658.0}, {"date": "2026-07-16", "close": 9.34, "volume": 560812.0}, {"date": "2026-07-17", "close": 8.95, "volume": 631028.0}, {"date": "2026-07-20", "close": 9.28, "volume": 472962.0}, {"date": "2026-07-21", "close": 9.39, "volume": 1859819.0}, {"date": "2026-07-22", "close": 9.33, "volume": 412425.0}, {"date": "2026-07-23", "close": 9.39, "volume": 461083.0}, {"date": "2026-07-24", "close": 9.16, "volume": 354958.0}, {"date": "2026-07-27", "close": 8.96, "volume": 622599.0}, {"date": "2026-07-28", "close": 8.64, "volume": 525669.0}, {"date": "2026-07-29", "close": 8.21, "volume": 811376.0}, {"date": "2026-07-30", "close": 8.05, "volume": 563677.0}, {"date": "2026-07-31", "close": 8.38, "volume": 432957.0}, {"date": "2026-08-03", "close": 8.48, "volume": 239941.0}, {"date": "2026-08-04", "close": 8.5, "volume": 459960.0}, {"date": "2026-08-05", "close": 8.9, "volume": 525185.0}, {"date": "2026-08-06", "close": 8.82, "volume": 361536.0}, {"date": "2026-08-07", "close": 8.73, "volume": 233356.0}, {"date": "2026-08-10", "close": 8.54, "volume": 327977.0}, {"date": "2026-08-11", "close": 8.7, "volume": 486264.0}, {"date": "2026-08-12", "close": 9.2, "volume": 457435.0}, {"date": "2026-08-13", "close": 9.15, "volume": 586677.0}, {"date": "2026-08-14", "close": 9.48, "volume": 421137.0}, {"date": "2026-08-17", "close": 9.09, "volume": 476379.0}, {"date": "2026-08-18", "close": 9.22, "volume": 627374.0}, {"date": "2026-08-19", "close": 9.45, "volume": 593754.0}, {"date": "2026-08-20", "close": 9.25, "volume": 406797.0}, {"date": "2026-08-21", "close": 9.3, "volume": 325904.0}, {"date": "2026-08-24", "close": 9.42, "volume": 498626.0}, {"date": "2026-08-25", "close": 9.17, "volume": 638727.0}, {"date": "2026-08-26", "close": 9.2, "volume": 499553.0}, {"date": "2026-08-27", "close": 9.81, "volume": 1477977.0}, {"date": "2026-08-28", "close": 9.89, "volume": 1117871.0}, {"date": "2026-08-31", "close": 9.4, "volume": 1268417.0}, {"date": "2026-09-01", "close": 9.63, "volume": 509194.0}, {"date": "2026-09-02", "close": 9.69, "volume": 680754.0}, {"date": "2026-09-03", "close": 9.69, "volume": 1416884.0}, {"date": "2026-09-04", "close": 9.88, "volume": 544630.0}, {"date": "2026-09-07", "close": 9.86, "volume": 2105459.0}], "refreshing": true}