{"ticker": "THL", "overview": {"name": "Tourism Holdings Rentals Limited", "country": "Australia", "industry": "Transportation"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "THL", "has_prices": true, "as_of": "2026-08-07", "last": 2.37, "prev_close": 2.3, "change": 0.07000000000000028, "change_pct": 0.03043478260869578, "session_volume": 12549.0, "vwap_5": 2.344487503635916, "vwap_20": 2.3388233794402478, "vwap_60": 2.2362847564233883, "vwap_250": 2.1743821284628644, "high_52w": 2.46, "low_52w": 1.6, "avg_volume_20": 13139.75, "sessions": 400, "market_cap": {"value": 500579909.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118451", "src": "ASX", "ticker": "THL", "cik": "", "company": "Tourism Holdings Rentals Limited", "company_raw": "Tourism Holdings Rentals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in THL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118451", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.354, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114432-2A1686024", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-20", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/thl", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-05", "form": "Company Administration", "title": "Director to retire at 2026 Annual Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144527-2A1701859"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144526-2A1701858"}, {"date": "2026-09-28", "form": "Takeover Announcements/Scheme Announcements", "title": "Update on due diligence processes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140915-2A1700023"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Ongoing Disclosure Notices - Multiple", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139771-2A1699233"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - THL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138715-2A1698651"}], "performance": {"ticker": "THL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-12-02", "close": 3.52, "volume": 122814.0}, {"date": "2022-12-05", "close": 3.5, "volume": 55126.0}, {"date": "2022-12-06", "close": 3.41, "volume": 264709.0}, {"date": "2022-12-07", "close": 3.32, "volume": 112096.0}, {"date": "2022-12-08", "close": 3.24, "volume": 73810.0}, {"date": "2022-12-09", "close": 3.26, "volume": 40682.0}, {"date": "2022-12-12", "close": 3.27, "volume": 60514.0}, {"date": "2022-12-13", "close": 3.35, "volume": 1724933.0}, {"date": "2022-12-14", "close": 3.32, "volume": 47088.0}, {"date": "2022-12-15", "close": 3.39, "volume": 58426.0}, {"date": "2022-12-16", "close": 3.45, "volume": 96930.0}, {"date": "2022-12-19", "close": 3.45, "volume": 72039.0}, {"date": "2022-12-20", "close": 3.4, "volume": 29472.0}, {"date": "2022-12-21", "close": 3.28, "volume": 13203.0}, {"date": "2022-12-22", "close": 3.35, "volume": 55357.0}, {"date": "2022-12-23", "close": 3.25, "volume": 6529.0}, {"date": "2022-12-28", "close": 3.25, "volume": 12293.0}, {"date": "2022-12-29", "close": 3.32, "volume": 28559.0}, {"date": "2022-12-30", "close": 3.4, "volume": 57481.0}, {"date": "2023-01-03", "close": 3.3, "volume": 10291.0}, {"date": "2023-01-04", "close": 3.3, "volume": 88009.0}, {"date": "2023-01-05", "close": 3.25, "volume": 26588.0}, {"date": "2023-01-06", "close": 3.27, "volume": 5819.0}, {"date": "2023-01-09", "close": 3.35, "volume": 21668.0}, {"date": "2023-01-10", "close": 3.33, "volume": 3491.0}, {"date": "2023-01-11", "close": 3.37, "volume": 67609.0}, {"date": "2023-01-12", "close": 3.35, "volume": 2596.0}, {"date": "2023-01-13", "close": 3.35, "volume": 8900.0}, {"date": "2023-01-16", "close": 3.36, "volume": 84741.0}, {"date": "2023-01-17", "close": 3.35, "volume": 63602.0}, {"date": "2023-01-18", "close": 3.4, "volume": 34994.0}, {"date": "2023-01-19", "close": 3.44, "volume": 28373.0}, {"date": "2023-01-20", "close": 3.47, "volume": 62133.0}, {"date": "2023-01-23", "close": 3.4, "volume": 77121.0}, {"date": "2023-01-24", "close": 3.45, "volume": 9536.0}, {"date": "2023-01-25", "close": 3.48, "volume": 31090.0}, {"date": "2023-01-27", "close": 3.55, "volume": 102635.0}, {"date": "2023-01-30", "close": 3.58, "volume": 66068.0}, {"date": "2023-01-31", "close": 3.61, "volume": 23454.0}, {"date": "2023-02-01", "close": 3.57, "volume": 85542.0}, {"date": "2023-02-02", "close": 3.58, "volume": 31325.0}, {"date": "2023-02-03", "close": 3.54, "volume": 131541.0}, {"date": "2023-02-06", "close": 3.46, "volume": 9492.0}, {"date": "2023-02-07", "close": 3.5, "volume": 44678.0}, {"date": "2023-02-08", "close": 3.51, "volume": 11.0}, {"date": "2023-02-09", "close": 3.51, "volume": 14553.0}, {"date": "2023-02-10", "close": 3.47, "volume": 41270.0}, {"date": "2023-02-13", "close": 3.55, "volume": 2855.0}, {"date": "2023-02-14", "close": 3.56, "volume": 87225.0}, {"date": "2023-02-15", "close": 3.76, "volume": 213709.0}, {"date": "2023-02-16", "close": 3.8, "volume": 247825.0}, {"date": "2023-02-17", "close": 3.8, "volume": 57971.0}, {"date": "2023-02-20", "close": 3.68, "volume": 368429.0}, {"date": "2023-02-21", "close": 3.64, "volume": 44094.0}, {"date": "2023-02-22", "close": 3.61, "volume": 57633.0}, {"date": "2023-02-23", "close": 3.54, "volume": 64145.0}, {"date": "2023-02-24", "close": 3.64, "volume": 45665.0}, {"date": "2023-02-27", "close": 3.63, "volume": 10734.0}, {"date": "2023-02-28", "close": 3.75, "volume": 1226696.0}, {"date": "2023-03-01", "close": 3.79, "volume": 32265.0}, {"date": "2023-03-02", "close": 3.7, "volume": 155027.0}, {"date": "2023-03-03", "close": 3.7, "volume": 25088.0}, {"date": "2023-03-06", "close": 3.76, "volume": 15709.0}, {"date": "2023-03-07", "close": 3.75, "volume": 158180.0}, {"date": "2023-03-08", "close": 3.75, "volume": 105141.0}, {"date": "2023-03-09", "close": 3.7, "volume": 40203.0}, {"date": "2023-03-10", "close": 3.72, "volume": 72838.0}, {"date": "2023-03-13", "close": 3.7, "volume": 35909.0}, {"date": "2023-03-14", "close": 3.7, "volume": 82601.0}, {"date": "2023-03-15", "close": 3.7, "volume": 319146.0}, {"date": "2023-03-16", "close": 3.77, "volume": 66904.0}, {"date": "2023-03-17", "close": 3.79, "volume": 1216235.0}, {"date": "2023-03-20", "close": 3.7, "volume": 43811.0}, {"date": "2023-03-21", "close": 3.6, "volume": 25006.0}, {"date": "2023-03-22", "close": 3.63, "volume": 17294.0}, {"date": "2023-03-23", "close": 3.65, "volume": 127783.0}, {"date": "2023-03-24", "close": 3.67, "volume": 142322.0}, {"date": "2023-03-27", "close": 3.63, "volume": 77353.0}, {"date": "2023-03-28", "close": 3.6, "volume": 56521.0}, {"date": "2023-03-29", "close": 3.64, "volume": 41513.0}, {"date": "2023-03-30", "close": 3.74, "volume": 74214.0}, {"date": "2023-03-31", "close": 3.78, "volume": 40196.0}, {"date": "2023-04-03", "close": 3.76, "volume": 57493.0}, {"date": "2023-04-04", "close": 3.76, "volume": 58627.0}, {"date": "2023-04-05", "close": 3.77, "volume": 29224.0}, {"date": "2023-04-06", "close": 3.8, "volume": 92097.0}, {"date": "2023-04-11", "close": 3.79, "volume": 114457.0}, {"date": "2023-04-12", "close": 3.81, "volume": 364619.0}, {"date": "2023-04-13", "close": 3.82, "volume": 39615.0}, {"date": "2023-04-14", "close": 3.99, "volume": 70858.0}, {"date": "2023-04-17", "close": 3.88, "volume": 68460.0}, {"date": "2023-04-18", "close": 3.92, "volume": 3530859.0}, {"date": "2023-04-19", "close": 3.93, "volume": 254064.0}, {"date": "2023-04-20", "close": 3.95, "volume": 406456.0}, {"date": "2023-04-21", "close": 3.95, "volume": 45608.0}, {"date": "2023-04-24", "close": 3.9, "volume": 66283.0}, {"date": "2023-04-26", "close": 3.84, "volume": 77555.0}, {"date": "2023-04-27", "close": 3.9, "volume": 16504.0}, {"date": "2023-04-28", "close": 3.89, "volume": 49906.0}, {"date": "2023-05-01", "close": 3.96, "volume": 43280.0}, {"date": "2023-05-02", "close": 3.99, "volume": 57714.0}, {"date": "2023-05-03", "close": 4.0, "volume": 81029.0}, {"date": "2023-05-04", "close": 4.0, "volume": 61794.0}, {"date": "2023-05-05", "close": 3.97, "volume": 38137.0}, {"date": "2023-05-08", "close": 3.97, "volume": 12367.0}, {"date": "2023-05-09", "close": 3.6, "volume": 1745680.0}, {"date": "2023-05-10", "close": 3.68, "volume": 376048.0}, {"date": "2023-05-11", "close": 3.68, "volume": 176818.0}, {"date": "2023-05-12", "close": 3.61, "volume": 101206.0}, {"date": "2023-05-15", "close": 3.53, "volume": 81730.0}, {"date": "2023-05-16", "close": 3.65, "volume": 277395.0}, {"date": "2023-05-17", "close": 3.6, "volume": 55119.0}, {"date": "2023-05-18", "close": 3.62, "volume": 83586.0}, {"date": "2023-05-19", "close": 3.65, "volume": 53850.0}, {"date": "2023-05-22", "close": 3.61, "volume": 84430.0}, {"date": "2023-05-23", "close": 3.65, "volume": 32625.0}, {"date": "2023-05-24", "close": 3.65, "volume": 66326.0}, {"date": "2023-05-25", "close": 3.6, "volume": 10354.0}, {"date": "2023-05-26", "close": 3.6, "volume": 97461.0}, {"date": "2023-05-29", "close": 3.57, "volume": 86152.0}, {"date": "2023-05-30", "close": 3.58, "volume": 30432.0}, {"date": "2023-05-31", "close": 3.55, "volume": 95191.0}, {"date": "2023-06-01", "close": 3.45, "volume": 64667.0}, {"date": "2023-06-02", "close": 3.39, "volume": 84054.0}, {"date": "2023-06-05", "close": 3.3, "volume": 64257.0}, {"date": "2023-06-06", "close": 3.2, "volume": 190127.0}, {"date": "2023-06-07", "close": 3.31, "volume": 580152.0}, {"date": "2023-06-08", "close": 3.44, "volume": 111006.0}, {"date": "2023-06-09", "close": 3.43, "volume": 61793.0}, {"date": "2023-06-13", "close": 3.5, "volume": 43191.0}, {"date": "2023-06-14", "close": 3.56, "volume": 17337.0}, {"date": "2023-06-15", "close": 3.5, "volume": 148172.0}, {"date": "2023-06-16", "close": 3.5, "volume": 101792.0}, {"date": "2023-06-19", "close": 3.43, "volume": 19947.0}, {"date": "2023-06-20", "close": 3.48, "volume": 77243.0}, {"date": "2023-06-21", "close": 3.47, "volume": 53432.0}, {"date": "2023-06-22", "close": 3.44, "volume": 31532.0}, {"date": "2023-06-23", "close": 3.45, "volume": 77007.0}, {"date": "2023-06-26", "close": 3.49, "volume": 14652.0}, {"date": "2023-06-27", "close": 3.54, "volume": 94697.0}, {"date": "2023-06-28", "close": 3.61, "volume": 58379.0}, {"date": "2023-06-29", "close": 3.57, "volume": 63015.0}, {"date": "2023-06-30", "close": 3.52, "volume": 175773.0}, {"date": "2023-07-03", "close": 3.59, "volume": 462882.0}, {"date": "2023-07-04", "close": 3.5, "volume": 73255.0}, {"date": "2023-07-05", "close": 3.44, "volume": 33399.0}, {"date": "2023-07-06", "close": 3.29, "volume": 109453.0}, {"date": "2023-07-07", "close": 3.25, "volume": 312201.0}, {"date": "2023-07-10", "close": 3.28, "volume": 130190.0}, {"date": "2023-07-11", "close": 3.25, "volume": 118732.0}, {"date": "2023-07-12", "close": 3.4, "volume": 63387.0}, {"date": "2023-07-13", "close": 3.33, "volume": 164246.0}, {"date": "2023-07-14", "close": 3.31, "volume": 28649.0}, {"date": "2023-07-17", "close": 3.22, "volume": 16450.0}, {"date": "2023-07-18", "close": 3.22, "volume": 861695.0}, {"date": "2023-07-19", "close": 3.22, "volume": 25966.0}, {"date": "2023-07-20", "close": 3.18, "volume": 21640.0}, {"date": "2023-07-21", "close": 3.19, "volume": 25889.0}, {"date": "2023-07-24", "close": 3.22, "volume": 44182.0}, {"date": "2023-07-25", "close": 3.26, "volume": 141837.0}, {"date": "2023-07-26", "close": 3.23, "volume": 171094.0}, {"date": "2023-07-27", "close": 3.27, "volume": 196569.0}, {"date": "2023-07-28", "close": 3.25, "volume": 86015.0}, {"date": "2023-07-31", "close": 3.23, "volume": 135934.0}, {"date": "2023-08-01", "close": 3.22, "volume": 133758.0}, {"date": "2023-08-02", "close": 3.18, "volume": 160300.0}, {"date": "2023-08-03", "close": 3.19, "volume": 35147.0}, {"date": "2023-08-04", "close": 3.195, "volume": 60359.0}, {"date": "2023-08-07", "close": 3.22, "volume": 28492.0}, {"date": "2023-08-08", "close": 3.18, "volume": 10829.0}, {"date": "2023-08-09", "close": 3.16, "volume": 50199.0}, {"date": "2023-08-10", "close": 2.93, "volume": 39224.0}, {"date": "2023-08-11", "close": 3.3, "volume": 100549.0}, {"date": "2023-08-14", "close": 3.15, "volume": 152966.0}, {"date": "2023-08-15", "close": 3.19, "volume": 433203.0}, {"date": "2023-08-16", "close": 3.32, "volume": 45625.0}, {"date": "2023-08-17", "close": 3.15, "volume": 102622.0}, {"date": "2023-08-18", "close": 3.33, "volume": 57782.0}, {"date": "2023-08-21", "close": 3.3, "volume": 30316.0}, {"date": "2023-08-22", "close": 3.24, "volume": 36245.0}, {"date": "2023-08-23", "close": 3.29, "volume": 9804.0}, {"date": "2023-08-24", "close": 3.27, "volume": 65483.0}, {"date": "2023-08-25", "close": 3.32, "volume": 20533.0}, {"date": "2023-08-28", "close": 3.36, "volume": 125355.0}, {"date": "2023-08-29", "close": 3.59, "volume": 165551.0}, {"date": "2023-08-30", "close": 3.59, "volume": 81803.0}, {"date": "2023-08-31", "close": 3.55, "volume": 39852.0}, {"date": "2023-09-01", "close": 3.45, "volume": 3450.0}, {"date": "2023-09-04", "close": 3.45, "volume": 19965.0}, {"date": "2023-09-05", "close": 3.5, "volume": 87873.0}, {"date": "2023-09-06", "close": 3.51, "volume": 4766.0}, {"date": "2023-09-07", "close": 3.51, "volume": 3402.0}, {"date": "2023-09-08", "close": 3.74, "volume": 9556.0}, {"date": "2023-09-11", "close": 3.55, "volume": 25032.0}, {"date": "2023-09-12", "close": 3.55, "volume": 113638.0}, {"date": "2023-09-13", "close": 3.58, "volume": 66809.0}, {"date": "2023-09-14", "close": 3.39, "volume": 17780.0}, {"date": "2023-09-15", "close": 3.33, "volume": 47172.0}, {"date": "2023-09-18", "close": 3.38, "volume": 6590.0}, {"date": "2023-09-19", "close": 3.7, "volume": 16928.0}, {"date": "2023-09-20", "close": 3.55, "volume": 4180.0}, {"date": "2023-09-21", "close": 3.39, "volume": 21306.0}, {"date": "2023-09-22", "close": 3.31, "volume": 22783.0}, {"date": "2023-09-25", "close": 3.42, "volume": 9674.0}, {"date": "2023-09-26", "close": 3.54, "volume": 26731.0}, {"date": "2023-09-27", "close": 3.37, "volume": 10711.0}, {"date": "2023-09-28", "close": 3.5, "volume": 31142.0}, {"date": "2023-09-29", "close": 3.5, "volume": 70666.0}, {"date": "2023-10-02", "close": 3.39, "volume": 52894.0}, {"date": "2023-10-03", "close": 3.38, "volume": 885.0}, {"date": "2023-10-04", "close": 3.35, "volume": 42353.0}, {"date": "2023-10-05", "close": 3.34, "volume": 15578.0}, {"date": "2023-10-06", "close": 3.38, "volume": 22240.0}, {"date": "2023-10-09", "close": 3.38, "volume": 586.0}, {"date": "2023-10-10", "close": 3.33, "volume": 32816.0}, {"date": "2023-10-11", "close": 3.46, "volume": 4642.0}, {"date": "2023-10-12", "close": 3.38, "volume": 71939.0}, {"date": "2023-10-13", "close": 3.3, "volume": 63183.0}, {"date": "2023-10-16", "close": 3.25, "volume": 3756.0}, {"date": "2023-10-17", "close": 3.3, "volume": 25734.0}, {"date": "2023-10-18", "close": 3.21, "volume": 3.0}, {"date": "2023-10-19", "close": 3.24, "volume": 23683.0}, {"date": "2023-10-20", "close": 3.16, "volume": 16797.0}, {"date": "2023-10-23", "close": 3.2, "volume": 9189.0}, {"date": "2023-10-24", "close": 3.11, "volume": 9272.0}, {"date": "2023-10-25", "close": 3.12, "volume": 66564.0}, {"date": "2023-10-26", "close": 3.12, "volume": 18011.0}, {"date": "2023-10-27", "close": 3.12, "volume": 13590.0}, {"date": "2023-10-30", "close": 3.12, "volume": 93253.0}, {"date": "2023-10-31", "close": 3.12, "volume": 72748.0}, {"date": "2023-11-01", "close": 3.03, "volume": 5226.0}, {"date": "2023-11-02", "close": 3.06, "volume": 30151.0}, {"date": "2023-11-03", "close": 3.14, "volume": 13123.0}, {"date": "2023-11-06", "close": 3.25, "volume": 48967.0}, {"date": "2023-11-07", "close": 3.23, "volume": 2381.0}, {"date": "2023-11-08", "close": 3.19, "volume": 4439.0}, {"date": "2023-11-09", "close": 3.2, "volume": 27565.0}, {"date": "2023-11-10", "close": 3.19, "volume": 15091.0}, {"date": "2023-11-13", "close": 3.29, "volume": 210343.0}, {"date": "2023-11-14", "close": 3.22, "volume": 96757.0}, {"date": "2023-11-15", "close": 3.25, "volume": 152503.0}, {"date": "2023-11-16", "close": 3.16, "volume": 127515.0}, {"date": "2023-11-17", "close": 3.2, "volume": 88483.0}, {"date": "2023-11-20", "close": 3.2, "volume": 30957.0}, {"date": "2023-11-21", "close": 3.21, "volume": 33092.0}, {"date": "2023-11-22", "close": 3.25, "volume": 5598.0}, {"date": "2023-11-23", "close": 3.27, "volume": 33867.0}, {"date": "2023-11-24", "close": 3.29, "volume": 2163.0}, {"date": "2023-11-27", "close": 3.3, "volume": 2798.0}, {"date": "2023-11-28", "close": 3.3, "volume": 21388.0}, {"date": "2023-11-29", "close": 3.27, "volume": 42413.0}, {"date": "2023-11-30", "close": 3.3, "volume": 25213.0}, {"date": "2023-12-01", "close": 3.33, "volume": 17095.0}, {"date": "2023-12-04", "close": 3.4, "volume": 30748.0}, {"date": "2023-12-05", "close": 3.34, "volume": 767.0}, {"date": "2023-12-06", "close": 3.4, "volume": 16144.0}, {"date": "2023-12-07", "close": 3.2, "volume": 53588.0}, {"date": "2023-12-08", "close": 3.21, "volume": 158092.0}, {"date": "2023-12-11", "close": 3.26, "volume": 2014.0}, {"date": "2023-12-12", "close": 3.26, "volume": 2270.0}, {"date": "2023-12-13", "close": 3.37, "volume": 14386.0}, {"date": "2023-12-14", "close": 3.35, "volume": 7015.0}, {"date": "2023-12-15", "close": 3.3, "volume": 61355.0}, {"date": "2023-12-18", "close": 3.39, "volume": 95135.0}, {"date": "2023-12-19", "close": 3.4, "volume": 94359.0}, {"date": "2023-12-20", "close": 3.43, "volume": 33982.0}, {"date": "2023-12-21", "close": 3.46, "volume": 42815.0}, {"date": "2023-12-22", "close": 3.5, "volume": 2328.0}, {"date": "2023-12-27", "close": 3.5, "volume": 13863.0}, {"date": "2023-12-28", "close": 3.56, "volume": 18209.0}, {"date": "2023-12-29", "close": 3.63, "volume": 6887.0}, {"date": "2024-01-02", "close": 3.63, "volume": 6951.0}, {"date": "2024-01-03", "close": 3.54, "volume": 6743.0}, {"date": "2024-01-04", "close": 3.51, "volume": 38722.0}, {"date": "2024-01-05", "close": 3.55, "volume": 35843.0}, {"date": "2024-01-08", "close": 3.37, "volume": 7959.0}, {"date": "2024-01-09", "close": 3.57, "volume": 9328.0}, {"date": "2024-01-10", "close": 3.57, "volume": 1720.0}, {"date": "2024-01-11", "close": 3.55, "volume": 1626.0}, {"date": "2024-01-12", "close": 3.61, "volume": 13429.0}, {"date": "2024-01-15", "close": 3.57, "volume": 69289.0}, {"date": "2024-01-16", "close": 3.55, "volume": 44834.0}, {"date": "2024-01-17", "close": 3.48, "volume": 411496.0}, {"date": "2024-01-18", "close": 3.45, "volume": 2835.0}, {"date": "2024-01-19", "close": 3.4, "volume": 30121.0}, {"date": "2024-01-22", "close": 3.37, "volume": 51019.0}, {"date": "2024-01-23", "close": 3.39, "volume": 7951.0}, {"date": "2024-01-24", "close": 3.42, "volume": 10903.0}, {"date": "2024-01-25", "close": 3.43, "volume": 6433.0}, {"date": "2024-01-29", "close": 3.4, "volume": 19920.0}, {"date": "2024-01-30", "close": 3.47, "volume": 190546.0}, {"date": "2024-01-31", "close": 3.52, "volume": 248305.0}, {"date": "2024-02-01", "close": 3.53, "volume": 158018.0}, {"date": "2024-02-02", "close": 3.5, "volume": 53608.0}, {"date": "2024-02-05", "close": 3.45, "volume": 10257.0}, {"date": "2024-02-06", "close": 3.36, "volume": 3027.0}, {"date": "2024-02-07", "close": 3.42, "volume": 40435.0}, {"date": "2024-02-08", "close": 3.455, "volume": 10562.0}, {"date": "2024-02-09", "close": 3.49, "volume": 31060.0}, {"date": "2024-02-12", "close": 3.48, "volume": 105958.0}, {"date": "2024-02-13", "close": 3.42, "volume": 48042.0}, {"date": "2024-02-14", "close": 3.42, "volume": 4793.0}, {"date": "2024-02-15", "close": 3.42, "volume": 32625.0}, {"date": "2024-02-16", "close": 3.48, "volume": 26698.0}, {"date": "2024-02-19", "close": 3.48, "volume": 69491.0}, {"date": "2024-02-20", "close": 3.14, "volume": 89534.0}, {"date": "2024-02-21", "close": 3.21, "volume": 79608.0}, {"date": "2024-02-22", "close": 3.32, "volume": 25238.0}, {"date": "2024-02-23", "close": 3.19, "volume": 56329.0}, {"date": "2024-02-26", "close": 3.22, "volume": 11920.0}, {"date": "2024-02-27", "close": 3.28, "volume": 25576.0}, {"date": "2024-02-28", "close": 3.28, "volume": 10662.0}, {"date": "2024-02-29", "close": 3.24, "volume": 40006.0}, {"date": "2024-03-01", "close": 3.18, "volume": 8646.0}, {"date": "2024-03-04", "close": 3.165, "volume": 16982.0}, {"date": "2024-03-05", "close": 3.12, "volume": 58090.0}, {"date": "2024-03-06", "close": 3.12, "volume": 13923.0}, {"date": "2024-03-07", "close": 3.14, "volume": 24748.0}, {"date": "2024-03-08", "close": 3.19, "volume": 36049.0}, {"date": "2024-03-11", "close": 3.16, "volume": 62829.0}, {"date": "2024-03-12", "close": 3.18, "volume": 3908.0}, {"date": "2024-03-13", "close": 3.15, "volume": 14800.0}, {"date": "2024-03-14", "close": 3.1, "volume": 31541.0}, {"date": "2024-03-15", "close": 3.08, "volume": 16009.0}, {"date": "2024-03-18", "close": 3.06, "volume": 23835.0}, {"date": "2024-03-19", "close": 3.0, "volume": 43508.0}, {"date": "2024-03-20", "close": 2.86, "volume": 55784.0}, {"date": "2024-03-21", "close": 2.94, "volume": 82447.0}, {"date": "2024-03-22", "close": 2.9, "volume": 57427.0}, {"date": "2024-03-25", "close": 2.9, "volume": 32530.0}, {"date": "2024-03-26", "close": 2.8, "volume": 24659.0}, {"date": "2024-03-27", "close": 2.86, "volume": 37548.0}, {"date": "2024-03-28", "close": 2.89, "volume": 53453.0}, {"date": "2024-04-02", "close": 2.81, "volume": 34731.0}, {"date": "2024-04-03", "close": 2.79, "volume": 54638.0}, {"date": "2024-04-04", "close": 2.78, "volume": 21691.0}, {"date": "2024-04-05", "close": 2.78, "volume": 22108.0}, {"date": "2024-04-08", "close": 2.78, "volume": 32472.0}, {"date": "2024-04-09", "close": 2.75, "volume": 5982.0}, {"date": "2024-04-10", "close": 2.71, "volume": 28459.0}, {"date": "2024-04-11", "close": 2.7, "volume": 21986.0}, {"date": "2024-04-12", "close": 2.7, "volume": 68254.0}, {"date": "2024-04-15", "close": 2.74, "volume": 15916.0}, {"date": "2024-04-16", "close": 2.7, "volume": 25177.0}, {"date": "2024-04-17", "close": 2.65, "volume": 32851.0}, {"date": "2024-04-18", "close": 2.71, "volume": 11978.0}, {"date": "2024-04-19", "close": 2.68, "volume": 10907.0}, {"date": "2024-04-22", "close": 2.64, "volume": 33179.0}, {"date": "2024-04-23", "close": 2.61, "volume": 11096.0}, {"date": "2024-04-24", "close": 2.63, "volume": 25846.0}, {"date": "2024-04-26", "close": 2.65, "volume": 19869.0}, {"date": "2024-04-29", "close": 2.65, "volume": 21075.0}, {"date": "2024-04-30", "close": 2.7, "volume": 96718.0}, {"date": "2024-05-01", "close": 2.61, "volume": 5534.0}, {"date": "2024-05-06", "close": 1.65, "volume": 1196628.0}, {"date": "2024-05-07", "close": 1.755, "volume": 506011.0}, {"date": "2024-05-08", "close": 1.8, "volume": 78778.0}, {"date": "2024-05-09", "close": 1.78, "volume": 76233.0}, {"date": "2024-05-10", "close": 1.8, "volume": 41200.0}, {"date": "2024-05-13", "close": 1.75, "volume": 79764.0}, {"date": "2024-05-14", "close": 1.72, "volume": 34410.0}, {"date": "2024-05-15", "close": 1.71, "volume": 78066.0}, {"date": "2024-05-16", "close": 1.67, "volume": 81837.0}, {"date": "2024-05-17", "close": 1.71, "volume": 21698.0}, {"date": "2024-05-20", "close": 1.7, "volume": 21157.0}, {"date": "2024-05-21", "close": 1.72, "volume": 23137.0}, {"date": "2024-05-22", "close": 1.72, "volume": 50400.0}, {"date": "2024-05-23", "close": 1.85, "volume": 119782.0}, {"date": "2024-05-24", "close": 1.84, "volume": 28057.0}, {"date": "2024-05-27", "close": 1.79, "volume": 2633.0}, {"date": "2024-05-28", "close": 1.76, "volume": 20174.0}, {"date": "2024-05-29", "close": 1.87, "volume": 19020.0}, {"date": "2024-05-30", "close": 1.75, "volume": 20605.0}, {"date": "2024-05-31", "close": 1.75, "volume": 16465.0}, {"date": "2024-06-03", "close": 1.79, "volume": 3675.0}, {"date": "2024-06-04", "close": 1.755, "volume": 13871.0}, {"date": "2024-06-05", "close": 1.71, "volume": 31235.0}, {"date": "2024-06-06", "close": 1.67, "volume": 33779.0}, {"date": "2024-06-07", "close": 1.685, "volume": 16148.0}, {"date": "2024-06-11", "close": 1.65, "volume": 37867.0}, {"date": "2024-06-12", "close": 1.745, "volume": 8514.0}, {"date": "2024-06-13", "close": 1.76, "volume": 49483.0}, {"date": "2024-06-14", "close": 1.76, "volume": 60476.0}, {"date": "2024-06-17", "close": 1.65, "volume": 40418.0}, {"date": "2024-06-18", "close": 1.68, "volume": 8606.0}, {"date": "2024-06-19", "close": 1.66, "volume": 34562.0}, {"date": "2024-06-20", "close": 1.64, "volume": 88641.0}, {"date": "2024-06-21", "close": 1.64, "volume": 29462.0}, {"date": "2024-06-24", "close": 1.715, "volume": 73143.0}, {"date": "2024-06-25", "close": 1.66, "volume": 172699.0}, {"date": "2024-06-26", "close": 1.655, "volume": 5353.0}, {"date": "2024-06-27", "close": 1.68, "volume": 3841.0}, {"date": "2024-06-28", "close": 1.66, "volume": 4222.0}, {"date": "2024-07-01", "close": 1.655, "volume": 8645.0}, {"date": "2024-07-02", "close": 1.63, "volume": 9251.0}, {"date": "2024-07-03", "close": 1.65, "volume": 371.0}, {"date": "2024-07-04", "close": 1.62, "volume": 6110.0}, {"date": "2024-07-05", "close": 1.62, "volume": 4534.0}, {"date": "2024-07-08", "close": 1.68, "volume": 5994.0}, {"date": "2024-07-09", "close": 1.625, "volume": 18908.0}, {"date": "2024-07-10", "close": 1.68, "volume": 4680.0}, {"date": "2024-07-11", "close": 1.64, "volume": 2276.0}, {"date": "2024-07-12", "close": 1.705, "volume": 25643.0}, {"date": "2024-07-15", "close": 1.86, "volume": 15675.0}, {"date": "2024-07-16", "close": 1.78, "volume": 9185.0}, {"date": "2024-07-17", "close": 1.76, "volume": 1901.0}, {"date": "2024-07-18", "close": 1.86, "volume": 70981.0}, {"date": "2024-07-19", "close": 1.92, "volume": 17949.0}, {"date": "2024-07-22", "close": 2.02, "volume": 47194.0}, {"date": "2024-07-23", "close": 2.01, "volume": 18210.0}, {"date": "2024-07-24", "close": 1.985, "volume": 7985.0}, {"date": "2024-07-25", "close": 2.0, "volume": 54398.0}, {"date": "2024-07-26", "close": 1.955, "volume": 32411.0}, {"date": "2024-07-29", "close": 1.905, "volume": 44466.0}, {"date": "2024-07-30", "close": 1.955, "volume": 11274.0}, {"date": "2024-07-31", "close": 1.97, "volume": 10635.0}, {"date": "2024-08-01", "close": 2.02, "volume": 11533.0}, {"date": "2024-08-02", "close": 1.95, "volume": 13355.0}, {"date": "2024-08-05", "close": 1.8, "volume": 127726.0}, {"date": "2024-08-06", "close": 2.0, "volume": 3887.0}, {"date": "2024-08-07", "close": 1.96, "volume": 6324.0}, {"date": "2024-08-08", "close": 1.91, "volume": 806.0}, {"date": "2024-08-09", "close": 1.805, "volume": 9216.0}, {"date": "2024-08-12", "close": 2.0, "volume": 4018.0}, {"date": "2024-08-13", "close": 1.905, "volume": 4276.0}, {"date": "2024-08-14", "close": 1.885, "volume": 3028.0}, {"date": "2024-08-15", "close": 1.88, "volume": 59928.0}, {"date": "2024-08-16", "close": 1.905, "volume": 7599.0}, {"date": "2024-08-19", "close": 1.915, "volume": 6653.0}, {"date": "2024-08-20", "close": 1.91, "volume": 23716.0}, {"date": "2024-08-21", "close": 1.91, "volume": 4806.0}, {"date": "2024-08-22", "close": 1.95, "volume": 3184.0}, {"date": "2024-08-23", "close": 1.95, "volume": 4365.0}, {"date": "2024-08-26", "close": 1.925, "volume": 6351.0}, {"date": "2024-08-27", "close": 1.83, "volume": 80735.0}, {"date": "2024-08-28", "close": 1.89, "volume": 14804.0}, {"date": "2024-08-29", "close": 1.835, "volume": 2100.0}, {"date": "2024-08-30", "close": 1.9, "volume": 2885.0}, {"date": "2024-09-02", "close": 1.865, "volume": 3040.0}, {"date": "2024-09-03", "close": 1.84, "volume": 24995.0}, {"date": "2024-09-04", "close": 1.865, "volume": 1099.0}, {"date": "2024-09-05", "close": 1.905, "volume": 12923.0}, {"date": "2024-09-06", "close": 1.905, "volume": 571.0}, {"date": "2024-09-09", "close": 1.91, "volume": 7151.0}, {"date": "2024-09-10", "close": 1.835, "volume": 3702.0}, {"date": "2024-09-11", "close": 1.83, "volume": 2299.0}, {"date": "2024-09-12", "close": 1.85, "volume": 1777.0}, {"date": "2024-09-13", "close": 1.86, "volume": 2372.0}, {"date": "2024-09-16", "close": 1.86, "volume": 14433.0}, {"date": "2024-09-17", "close": 1.82, "volume": 1757.0}, {"date": "2024-09-18", "close": 1.875, "volume": 27404.0}, {"date": "2024-09-19", "close": 1.785, "volume": 30410.0}, {"date": "2024-09-20", "close": 1.75, "volume": 12249.0}, {"date": "2024-09-23", "close": 1.7, "volume": 5661.0}, {"date": "2024-09-24", "close": 1.645, "volume": 1141.0}, {"date": "2024-09-25", "close": 1.68, "volume": 8077.0}, {"date": "2024-09-26", "close": 1.68, "volume": 12469.0}, {"date": "2024-09-27", "close": 1.635, "volume": 38133.0}, {"date": "2024-09-30", "close": 1.605, "volume": 40776.0}, {"date": "2024-10-01", "close": 1.63, "volume": 6191.0}, {"date": "2024-10-02", "close": 1.64, "volume": 33574.0}, {"date": "2024-10-03", "close": 1.64, "volume": 23074.0}, {"date": "2024-10-04", "close": 1.64, "volume": 5989.0}, {"date": "2024-10-07", "close": 1.66, "volume": 12191.0}, {"date": "2024-10-08", "close": 1.64, "volume": 9643.0}, {"date": "2024-10-09", "close": 1.61, "volume": 10064.0}, {"date": "2024-10-10", "close": 1.615, "volume": 14637.0}, {"date": "2024-10-11", "close": 1.6, "volume": 13739.0}, {"date": "2024-10-14", "close": 1.6, "volume": 22008.0}, {"date": "2024-10-15", "close": 1.635, "volume": 6035.0}, {"date": "2024-10-16", "close": 1.6, "volume": 25312.0}, {"date": "2024-10-17", "close": 1.665, "volume": 3020.0}, {"date": "2024-10-18", "close": 1.65, "volume": 15367.0}, {"date": "2024-10-21", "close": 1.725, "volume": 18498.0}, {"date": "2024-10-22", "close": 1.745, "volume": 44858.0}, {"date": "2024-10-23", "close": 1.81, "volume": 27364.0}, {"date": "2024-10-24", "close": 1.81, "volume": 6867.0}, {"date": "2024-10-25", "close": 1.96, "volume": 34573.0}, {"date": "2024-10-28", "close": 1.96, "volume": 1052.0}, {"date": "2024-10-29", "close": 1.845, "volume": 11930.0}, {"date": "2024-10-30", "close": 1.76, "volume": 7646.0}, {"date": "2024-10-31", "close": 1.765, "volume": 5035.0}, {"date": "2024-11-01", "close": 1.77, "volume": 45439.0}, {"date": "2024-11-04", "close": 1.83, "volume": 1361.0}, {"date": "2024-11-05", "close": 1.8, "volume": 2640.0}, {"date": "2024-11-06", "close": 1.74, "volume": 25232.0}, {"date": "2024-11-07", "close": 1.74, "volume": 15893.0}, {"date": "2024-11-08", "close": 1.74, "volume": 20679.0}, {"date": "2024-11-11", "close": 1.73, "volume": 48171.0}, {"date": "2024-11-12", "close": 1.715, "volume": 6228.0}, {"date": "2024-11-13", "close": 1.71, "volume": 248.0}, {"date": "2024-11-14", "close": 1.76, "volume": 21934.0}, {"date": "2024-11-15", "close": 1.8, "volume": 16149.0}, {"date": "2024-11-18", "close": 1.725, "volume": 13117.0}, {"date": "2024-11-19", "close": 1.7, "volume": 8655.0}, {"date": "2024-11-20", "close": 1.715, "volume": 18543.0}, {"date": "2024-11-21", "close": 1.72, "volume": 1924.0}, {"date": "2024-11-22", "close": 1.745, "volume": 2457.0}, {"date": "2024-11-25", "close": 1.755, "volume": 20041.0}, {"date": "2024-11-26", "close": 1.74, "volume": 22938.0}, {"date": "2024-11-27", "close": 1.76, "volume": 9266.0}, {"date": "2024-11-28", "close": 1.785, "volume": 7925.0}, {"date": "2024-11-29", "close": 1.8, "volume": 4868.0}, {"date": "2024-12-02", "close": 1.805, "volume": 8333.0}, {"date": "2024-12-03", "close": 1.835, "volume": 7294.0}, {"date": "2024-12-04", "close": 1.76, "volume": 9966.0}, {"date": "2024-12-05", "close": 1.71, "volume": 31707.0}, {"date": "2024-12-09", "close": 1.71, "volume": 203.0}, {"date": "2024-12-10", "close": 1.72, "volume": 64780.0}, {"date": "2024-12-11", "close": 1.74, "volume": 19999.0}, {"date": "2024-12-12", "close": 1.75, "volume": 19203.0}, {"date": "2024-12-13", "close": 1.775, "volume": 5019.0}, {"date": "2024-12-16", "close": 1.76, "volume": 10278.0}, {"date": "2024-12-17", "close": 1.755, "volume": 300.0}, {"date": "2024-12-18", "close": 1.78, "volume": 2877.0}, {"date": "2024-12-19", "close": 1.79, "volume": 7777.0}, {"date": "2024-12-20", "close": 1.8, "volume": 22224.0}, {"date": "2024-12-23", "close": 1.85, "volume": 24239.0}, {"date": "2024-12-24", "close": 1.82, "volume": 1259.0}, {"date": "2024-12-27", "close": 1.88, "volume": 4100.0}, {"date": "2024-12-30", "close": 1.88, "volume": 20.0}, {"date": "2024-12-31", "close": 1.88, "volume": 27.0}, {"date": "2025-01-02", "close": 1.88, "volume": 6457.0}, {"date": "2025-01-03", "close": 1.81, "volume": 2793.0}, {"date": "2025-01-06", "close": 1.8, "volume": 13295.0}, {"date": "2025-01-07", "close": 1.79, "volume": 12859.0}, {"date": "2025-01-08", "close": 1.795, "volume": 27210.0}, {"date": "2025-01-09", "close": 1.8, "volume": 26946.0}, {"date": "2025-01-10", "close": 1.78, "volume": 35333.0}, {"date": "2025-01-13", "close": 1.795, "volume": 15334.0}, {"date": "2025-01-14", "close": 1.795, "volume": 17029.0}, {"date": "2025-01-15", "close": 1.85, "volume": 14864.0}, {"date": "2025-01-16", "close": 1.85, "volume": 1481.0}, {"date": "2025-01-17", "close": 1.8, "volume": 16474.0}, {"date": "2025-01-20", "close": 1.8475, "volume": 3890.0}, {"date": "2025-01-21", "close": 1.8, "volume": 4994.0}, {"date": "2025-01-22", "close": 1.8, "volume": 41214.0}, {"date": "2025-01-23", "close": 1.8, "volume": 39723.0}, {"date": "2025-01-24", "close": 1.8, "volume": 20719.0}, {"date": "2025-01-28", "close": 1.79, "volume": 5727.0}, {"date": "2025-01-29", "close": 1.75, "volume": 9305.0}, {"date": "2025-01-30", "close": 1.735, "volume": 25818.0}, {"date": "2025-01-31", "close": 1.795, "volume": 11732.0}, {"date": "2025-02-03", "close": 1.78, "volume": 553.0}, {"date": "2025-02-04", "close": 1.74, "volume": 6469.0}, {"date": "2025-02-05", "close": 1.75, "volume": 2692.0}, {"date": "2025-02-06", "close": 1.72, "volume": 41613.0}, {"date": "2025-02-07", "close": 1.74, "volume": 43224.0}, {"date": "2025-02-10", "close": 1.695, "volume": 39577.0}, {"date": "2025-02-11", "close": 1.69, "volume": 8372.0}, {"date": "2025-02-12", "close": 1.69, "volume": 296.0}, {"date": "2025-02-13", "close": 1.685, "volume": 7240.0}, {"date": "2025-02-14", "close": 1.67, "volume": 6360.0}, {"date": "2025-02-17", "close": 1.73, "volume": 9479.0}, {"date": "2025-02-18", "close": 1.67, "volume": 38762.0}, {"date": "2025-02-19", "close": 1.71, "volume": 57451.0}, {"date": "2025-02-20", "close": 1.62, "volume": 13745.0}, {"date": "2025-02-21", "close": 1.675, "volume": 14044.0}, {"date": "2025-02-24", "close": 1.67, "volume": 25078.0}, {"date": "2025-02-25", "close": 1.55, "volume": 54929.0}, {"date": "2025-02-26", "close": 1.58, "volume": 143361.0}, {"date": "2025-02-27", "close": 1.635, "volume": 31688.0}, {"date": "2025-02-28", "close": 1.65, "volume": 36070.0}, {"date": "2025-03-03", "close": 1.625, "volume": 40874.0}, {"date": "2025-03-04", "close": 1.6, "volume": 59553.0}, {"date": "2025-03-05", "close": 1.67, "volume": 16553.0}, {"date": "2025-03-06", "close": 1.64, "volume": 1192.0}, {"date": "2025-03-07", "close": 1.6375, "volume": 7036.0}, {"date": "2025-03-10", "close": 1.63, "volume": 3042.0}, {"date": "2025-03-11", "close": 1.655, "volume": 5604.0}, {"date": "2025-03-12", "close": 1.595, "volume": 17794.0}, {"date": "2025-03-13", "close": 1.595, "volume": 4795.0}, {"date": "2025-03-14", "close": 1.6, "volume": 1368.0}, {"date": "2025-03-17", "close": 1.55, "volume": 7010.0}, {"date": "2025-03-18", "close": 1.5275, "volume": 30233.0}, {"date": "2025-03-19", "close": 1.54, "volume": 14342.0}, {"date": "2025-03-20", "close": 1.54, "volume": 1092.0}, {"date": "2025-03-21", "close": 1.555, "volume": 9845.0}, {"date": "2025-03-24", "close": 1.6, "volume": 14042.0}, {"date": "2025-03-25", "close": 1.65, "volume": 19493.0}, {"date": "2025-03-26", "close": 1.68, "volume": 35686.0}, {"date": "2025-03-27", "close": 1.69, "volume": 27430.0}, {"date": "2025-03-28", "close": 1.655, "volume": 73457.0}, {"date": "2025-03-31", "close": 1.595, "volume": 35357.0}, {"date": "2025-04-01", "close": 1.605, "volume": 39223.0}, {"date": "2025-04-02", "close": 1.59, "volume": 29755.0}, {"date": "2025-04-03", "close": 1.58, "volume": 1438.0}, {"date": "2025-04-04", "close": 1.46, "volume": 36287.0}, {"date": "2025-04-07", "close": 1.45, "volume": 64242.0}, {"date": "2025-04-08", "close": 1.46, "volume": 39951.0}, {"date": "2025-04-09", "close": 1.5, "volume": 1033.0}, {"date": "2025-04-10", "close": 1.46, "volume": 24346.0}, {"date": "2025-04-11", "close": 1.555, "volume": 2127.0}, {"date": "2025-04-14", "close": 1.505, "volume": 22985.0}, {"date": "2025-04-15", "close": 1.53, "volume": 13639.0}, {"date": "2025-04-16", "close": 1.53, "volume": 143.0}, {"date": "2025-04-17", "close": 1.33, "volume": 302885.0}, {"date": "2025-04-22", "close": 1.34, "volume": 32301.0}, {"date": "2025-04-23", "close": 1.33, "volume": 52163.0}, {"date": "2025-04-24", "close": 1.35, "volume": 10756.0}, {"date": "2025-04-28", "close": 1.355, "volume": 239.0}, {"date": "2025-04-29", "close": 1.34, "volume": 29679.0}, {"date": "2025-04-30", "close": 1.3, "volume": 24997.0}, {"date": "2025-05-01", "close": 1.3, "volume": 9091.0}, {"date": "2025-05-02", "close": 1.3, "volume": 5098.0}, {"date": "2025-05-05", "close": 1.28, "volume": 48889.0}, {"date": "2025-05-06", "close": 1.235, "volume": 163150.0}, {"date": "2025-05-07", "close": 1.21, "volume": 81211.0}, {"date": "2025-05-08", "close": 1.23, "volume": 76912.0}, {"date": "2025-05-09", "close": 1.215, "volume": 43960.0}, {"date": "2025-05-13", "close": 1.3, "volume": 55237.0}, {"date": "2025-05-14", "close": 1.28, "volume": 19088.0}, {"date": "2025-05-15", "close": 1.285, "volume": 61.0}, {"date": "2025-05-16", "close": 1.3, "volume": 84110.0}, {"date": "2025-05-19", "close": 1.31, "volume": 114585.0}, {"date": "2025-05-20", "close": 1.29, "volume": 66427.0}, {"date": "2025-05-21", "close": 1.33, "volume": 23444.0}, {"date": "2025-05-22", "close": 1.3, "volume": 46241.0}, {"date": "2025-05-23", "close": 1.27, "volume": 2393.0}, {"date": "2025-05-26", "close": 1.28, "volume": 3370.0}, {"date": "2025-05-27", "close": 1.315, "volume": 40387.0}, {"date": "2025-05-28", "close": 1.3, "volume": 16434.0}, {"date": "2025-05-29", "close": 1.29, "volume": 7773.0}, {"date": "2025-05-30", "close": 1.285, "volume": 1361.0}, {"date": "2025-06-02", "close": 1.25, "volume": 12352.0}, {"date": "2025-06-03", "close": 1.26, "volume": 11192.0}, {"date": "2025-06-04", "close": 1.3, "volume": 22201.0}, {"date": "2025-06-05", "close": 1.255, "volume": 6696.0}, {"date": "2025-06-06", "close": 1.3, "volume": 16743.0}, {"date": "2025-06-10", "close": 1.28, "volume": 10839.0}, {"date": "2025-06-11", "close": 1.3, "volume": 77361.0}, {"date": "2025-06-12", "close": 1.35, "volume": 31998.0}, {"date": "2025-06-13", "close": 1.365, "volume": 16622.0}, {"date": "2025-06-16", "close": 2.13, "volume": 1132988.0}, {"date": "2025-06-17", "close": 2.13, "volume": 160809.0}, {"date": "2025-06-18", "close": 2.04, "volume": 6934.0}, {"date": "2025-06-19", "close": 2.02, "volume": 57510.0}, {"date": "2025-06-20", "close": 2.02, "volume": 4694.0}, {"date": "2025-06-23", "close": 2.05, "volume": 38929.0}, {"date": "2025-06-24", "close": 2.03, "volume": 11696.0}, {"date": "2025-06-25", "close": 2.0, "volume": 5222.0}, {"date": "2025-06-26", "close": 2.01, "volume": 32732.0}, {"date": "2025-06-27", "close": 2.0, "volume": 108019.0}, {"date": "2025-06-30", "close": 2.01, "volume": 17659.0}, {"date": "2025-07-01", "close": 1.935, "volume": 29590.0}, {"date": "2025-07-02", "close": 2.06, "volume": 46658.0}, {"date": "2025-07-03", "close": 2.05, "volume": 4405.0}, {"date": "2025-07-04", "close": 2.02, "volume": 2508.0}, {"date": "2025-07-07", "close": 1.98, "volume": 41120.0}, {"date": "2025-07-08", "close": 1.96, "volume": 5041.0}, {"date": "2025-07-09", "close": 1.985, "volume": 1224.0}, {"date": "2025-07-10", "close": 1.955, "volume": 5937.0}, {"date": "2025-07-11", "close": 1.91, "volume": 20564.0}, {"date": "2025-07-14", "close": 1.8, "volume": 29431.0}, {"date": "2025-07-15", "close": 1.92, "volume": 1628.0}, {"date": "2025-07-16", "close": 1.83, "volume": 501.0}, {"date": "2025-07-17", "close": 1.905, "volume": 7644.0}, {"date": "2025-07-18", "close": 1.91, "volume": 27287.0}, {"date": "2025-07-21", "close": 1.88, "volume": 18396.0}, {"date": "2025-07-22", "close": 1.9, "volume": 10516.0}, {"date": "2025-07-23", "close": 1.92, "volume": 3000.0}, {"date": "2025-07-24", "close": 1.92, "volume": 6340.0}, {"date": "2025-07-25", "close": 1.93, "volume": 14582.0}, {"date": "2025-07-28", "close": 1.93, "volume": 1409.0}, {"date": "2025-07-29", "close": 1.83, "volume": 7234.0}, {"date": "2025-07-30", "close": 1.85, "volume": 2801.0}, {"date": "2025-07-31", "close": 1.93, "volume": 3000.0}, {"date": "2025-08-01", "close": 1.86, "volume": 3266.0}, {"date": "2025-08-04", "close": 1.86, "volume": 30222.0}, {"date": "2025-08-05", "close": 1.95, "volume": 23661.0}, {"date": "2025-08-06", "close": 1.9275, "volume": 5104.0}, {"date": "2025-08-07", "close": 1.925, "volume": 6541.0}, {"date": "2025-08-08", "close": 1.955, "volume": 1334.0}, {"date": "2025-08-11", "close": 1.945, "volume": 255.0}, {"date": "2025-08-12", "close": 1.965, "volume": 68783.0}, {"date": "2025-08-14", "close": 1.98, "volume": 3811.0}, {"date": "2025-08-15", "close": 2.02, "volume": 78640.0}, {"date": "2025-08-18", "close": 2.01, "volume": 576.0}, {"date": "2025-08-19", "close": 2.01, "volume": 4656.0}, {"date": "2025-08-20", "close": 1.95, "volume": 6049.0}, {"date": "2025-08-21", "close": 2.0, "volume": 20559.0}, {"date": "2025-08-22", "close": 1.985, "volume": 21441.0}, {"date": "2025-08-25", "close": 2.01, "volume": 21099.0}, {"date": "2025-08-26", "close": 1.95, "volume": 24495.0}, {"date": "2025-08-27", "close": 1.97, "volume": 12125.0}, {"date": "2025-08-28", "close": 2.0, "volume": 25000.0}, {"date": "2025-08-29", "close": 2.07, "volume": 461689.0}, {"date": "2025-09-01", "close": 2.14, "volume": 67852.0}, {"date": "2025-09-02", "close": 2.2, "volume": 21647.0}, {"date": "2025-09-03", "close": 2.2, "volume": 23375.0}, {"date": "2025-09-04", "close": 2.19, "volume": 23778.0}, {"date": "2025-09-05", "close": 2.2, "volume": 2478.0}, {"date": "2025-09-08", "close": 2.24, "volume": 35943.0}, {"date": "2025-09-09", "close": 2.26, "volume": 19722.0}, {"date": "2025-09-10", "close": 2.27, "volume": 130913.0}, {"date": "2025-09-11", "close": 2.31, "volume": 142978.0}, {"date": "2025-09-12", "close": 2.34, "volume": 229613.0}, {"date": "2025-09-15", "close": 2.32, "volume": 109956.0}, {"date": "2025-09-16", "close": 2.33, "volume": 7645.0}, {"date": "2025-09-17", "close": 2.38, "volume": 25154.0}, {"date": "2025-09-18", "close": 2.32, "volume": 18942.0}, {"date": "2025-09-19", "close": 2.3, "volume": 12072.0}, {"date": "2025-09-22", "close": 2.31, "volume": 26234.0}, {"date": "2025-09-23", "close": 2.32, "volume": 2111.0}, {"date": "2025-09-24", "close": 2.3, "volume": 84914.0}, {"date": "2025-09-25", "close": 2.31, "volume": 76950.0}, {"date": "2025-09-26", "close": 2.31, "volume": 359.0}, {"date": "2025-09-29", "close": 2.29, "volume": 586.0}, {"date": "2025-09-30", "close": 2.33, "volume": 27929.0}, {"date": "2025-10-01", "close": 2.35, "volume": 24270.0}, {"date": "2025-10-02", "close": 2.35, "volume": 49216.0}, {"date": "2025-10-03", "close": 2.43, "volume": 3209.0}, {"date": "2025-10-06", "close": 2.39, "volume": 20853.0}, {"date": "2025-10-07", "close": 2.37, "volume": 5819.0}, {"date": "2025-10-08", "close": 2.41, "volume": 1545.0}, {"date": "2025-10-09", "close": 2.36, "volume": 5744.0}, {"date": "2025-10-10", "close": 2.32, "volume": 37238.0}, {"date": "2025-10-13", "close": 2.3, "volume": 8255.0}, {"date": "2025-10-14", "close": 2.22, "volume": 3924.0}, {"date": "2025-10-15", "close": 2.24, "volume": 1015.0}, {"date": "2025-10-16", "close": 2.26, "volume": 1967.0}, {"date": "2025-10-17", "close": 2.26, "volume": 6937.0}, {"date": "2025-10-20", "close": 2.25, "volume": 9889.0}, {"date": "2025-10-21", "close": 2.23, "volume": 93.0}, {"date": "2025-10-22", "close": 2.12, "volume": 2275.0}, {"date": "2025-10-23", "close": 2.14, "volume": 263.0}, {"date": "2025-10-24", "close": 2.17, "volume": 1009.0}, {"date": "2025-10-27", "close": 2.16, "volume": 6407.0}, {"date": "2025-10-28", "close": 2.17, "volume": 8536.0}, {"date": "2025-10-29", "close": 2.2, "volume": 263.0}, {"date": "2025-10-30", "close": 2.19, "volume": 456.0}, {"date": "2025-10-31", "close": 2.2, "volume": 3730.0}, {"date": "2025-11-03", "close": 2.27, "volume": 2731.0}, {"date": "2025-11-04", "close": 2.2, "volume": 19042.0}, {"date": "2025-11-05", "close": 2.2, "volume": 12939.0}, {"date": "2025-11-06", "close": 2.2, "volume": 21349.0}, {"date": "2025-11-07", "close": 2.19, "volume": 1376.0}, {"date": "2025-11-10", "close": 2.14, "volume": 3180.0}, {"date": "2025-11-11", "close": 2.16, "volume": 5.0}, {"date": "2025-11-13", "close": 2.18, "volume": 562.0}, {"date": "2025-11-14", "close": 2.18, "volume": 678.0}, {"date": "2025-11-17", "close": 2.18, "volume": 105.0}, {"date": "2025-11-18", "close": 2.1, "volume": 11178.0}, {"date": "2025-11-19", "close": 2.05, "volume": 3566.0}, {"date": "2025-11-20", "close": 2.07, "volume": 1171.0}, {"date": "2025-11-21", "close": 2.05, "volume": 1837.0}, {"date": "2025-11-24", "close": 2.08, "volume": 4615.0}, {"date": "2025-11-25", "close": 2.05, "volume": 4351.0}, {"date": "2025-11-26", "close": 2.11, "volume": 6864.0}, {"date": "2025-11-27", "close": 2.17, "volume": 1529.0}, {"date": "2025-11-28", "close": 2.2, "volume": 1001.0}, {"date": "2025-12-01", "close": 2.28, "volume": 104.0}, {"date": "2025-12-02", "close": 2.23, "volume": 7507.0}, {"date": "2025-12-03", "close": 2.18, "volume": 2.0}, {"date": "2025-12-04", "close": 2.26, "volume": 14183.0}, {"date": "2025-12-05", "close": 2.23, "volume": 3.0}, {"date": "2025-12-08", "close": 2.2, "volume": 12477.0}, {"date": "2025-12-09", "close": 2.33, "volume": 33334.0}, {"date": "2025-12-10", "close": 2.28, "volume": 1081.0}, {"date": "2025-12-11", "close": 2.28, "volume": 14814.0}, {"date": "2025-12-12", "close": 2.14, "volume": 1237.0}, {"date": "2025-12-15", "close": 2.26, "volume": 1525.0}, {"date": "2025-12-16", "close": 2.19, "volume": 2003.0}, {"date": "2025-12-17", "close": 2.13, "volume": 23405.0}, {"date": "2025-12-18", "close": 2.13, "volume": 5.0}, {"date": "2025-12-19", "close": 2.16, "volume": 10037.0}, {"date": "2025-12-22", "close": 2.13, "volume": 7854.0}, {"date": "2025-12-23", "close": 2.2, "volume": 3362.0}, {"date": "2025-12-24", "close": 2.19, "volume": 4731.0}, {"date": "2025-12-29", "close": 2.25, "volume": 3142.0}, {"date": "2025-12-30", "close": 2.3, "volume": 1067.0}, {"date": "2025-12-31", "close": 2.3, "volume": 3.0}, {"date": "2026-01-02", "close": 2.29, "volume": 5.0}, {"date": "2026-01-05", "close": 2.18, "volume": 3229.0}, {"date": "2026-01-06", "close": 2.15, "volume": 408.0}, {"date": "2026-01-07", "close": 2.15, "volume": 28.0}, {"date": "2026-01-08", "close": 2.28, "volume": 3687.0}, {"date": "2026-01-09", "close": 2.2, "volume": 45.0}, {"date": "2026-01-12", "close": 2.15, "volume": 3826.0}, {"date": "2026-01-13", "close": 2.2, "volume": 1.0}, {"date": "2026-01-14", "close": 2.19, "volume": 10925.0}, {"date": "2026-01-15", "close": 2.2, "volume": 913.0}, {"date": "2026-01-16", "close": 2.2, "volume": 312.0}, {"date": "2026-01-19", "close": 2.25, "volume": 15691.0}, {"date": "2026-01-20", "close": 2.24, "volume": 18577.0}, {"date": "2026-01-21", "close": 2.24, "volume": 1.0}, {"date": "2026-01-22", "close": 2.24, "volume": 621.0}, {"date": "2026-01-23", "close": 2.35, "volume": 11838.0}, {"date": "2026-01-27", "close": 2.22, "volume": 23064.0}, {"date": "2026-01-28", "close": 2.17, "volume": 1115.0}, {"date": "2026-01-29", "close": 2.23, "volume": 13623.0}, {"date": "2026-01-30", "close": 2.16, "volume": 39237.0}, {"date": "2026-02-03", "close": 2.14, "volume": 10886.0}, {"date": "2026-02-04", "close": 1.98, "volume": 36894.0}, {"date": "2026-02-05", "close": 2.08, "volume": 2.0}, {"date": "2026-02-06", "close": 1.98, "volume": 197.0}, {"date": "2026-02-09", "close": 2.09, "volume": 36934.0}, {"date": "2026-02-10", "close": 2.08, "volume": 15410.0}, {"date": "2026-02-11", "close": 2.05, "volume": 11.0}, {"date": "2026-02-12", "close": 2.0, "volume": 1459.0}, {"date": "2026-02-13", "close": 2.03, "volume": 12084.0}, {"date": "2026-02-16", "close": 2.02, "volume": 2822.0}, {"date": "2026-02-17", "close": 1.97, "volume": 13760.0}, {"date": "2026-02-18", "close": 2.01, "volume": 4548.0}, {"date": "2026-02-19", "close": 1.96, "volume": 3827.0}, {"date": "2026-02-20", "close": 2.025, "volume": 263.0}, {"date": "2026-02-23", "close": 2.275, "volume": 25943.0}, {"date": "2026-02-24", "close": 2.32, "volume": 36956.0}, {"date": "2026-02-25", "close": 2.32, "volume": 31184.0}, {"date": "2026-02-26", "close": 2.26, "volume": 38411.0}, {"date": "2026-02-27", "close": 2.27, "volume": 16822.0}, {"date": "2026-03-02", "close": 2.15, "volume": 5686.0}, {"date": "2026-03-03", "close": 2.15, "volume": 24699.0}, {"date": "2026-03-04", "close": 2.15, "volume": 17421.0}, {"date": "2026-03-05", "close": 2.14, "volume": 15801.0}, {"date": "2026-03-06", "close": 2.1, "volume": 4105.0}, {"date": "2026-03-09", "close": 2.0, "volume": 20693.0}, {"date": "2026-03-10", "close": 2.04, "volume": 3515.0}, {"date": "2026-03-11", "close": 2.0, "volume": 5654.0}, {"date": "2026-03-12", "close": 1.965, "volume": 22727.0}, {"date": "2026-03-13", "close": 1.895, "volume": 1580.0}, {"date": "2026-03-16", "close": 1.855, "volume": 1995.0}, {"date": "2026-03-17", "close": 1.795, "volume": 17277.0}, {"date": "2026-03-18", "close": 1.875, "volume": 10513.0}, {"date": "2026-03-19", "close": 1.795, "volume": 3273.0}, {"date": "2026-03-20", "close": 1.95, "volume": 4845.0}, {"date": "2026-03-23", "close": 1.85, "volume": 876.0}, {"date": "2026-03-24", "close": 1.85, "volume": 21979.0}, {"date": "2026-03-25", "close": 1.83, "volume": 10696.0}, {"date": "2026-03-26", "close": 1.83, "volume": 3122.0}, {"date": "2026-03-27", "close": 1.8, "volume": 11733.0}, {"date": "2026-03-30", "close": 1.8, "volume": 678.0}, {"date": "2026-03-31", "close": 1.8, "volume": 12675.0}, {"date": "2026-04-01", "close": 1.795, "volume": 4809.0}, {"date": "2026-04-02", "close": 1.8, "volume": 2664.0}, {"date": "2026-04-07", "close": 1.75, "volume": 10696.0}, {"date": "2026-04-08", "close": 1.77, "volume": 15179.0}, {"date": "2026-04-09", "close": 1.79, "volume": 9267.0}, {"date": "2026-04-10", "close": 1.91, "volume": 31397.0}, {"date": "2026-04-13", "close": 1.795, "volume": 5939.0}, {"date": "2026-04-14", "close": 1.795, "volume": 22118.0}, {"date": "2026-04-15", "close": 1.81, "volume": 1399.0}, {"date": "2026-04-16", "close": 1.765, "volume": 50.0}, {"date": "2026-04-17", "close": 1.8, "volume": 9202.0}, {"date": "2026-04-20", "close": 1.81, "volume": 5241.0}, {"date": "2026-04-21", "close": 1.71, "volume": 27182.0}, {"date": "2026-04-22", "close": 1.74, "volume": 8333.0}, {"date": "2026-04-23", "close": 1.79, "volume": 63948.0}, {"date": "2026-04-24", "close": 1.7, "volume": 7815.0}, {"date": "2026-04-27", "close": 1.68, "volume": 6810.0}, {"date": "2026-04-28", "close": 1.72, "volume": 27242.0}, {"date": "2026-04-29", "close": 1.64, "volume": 14598.0}, {"date": "2026-04-30", "close": 1.6, "volume": 6629.0}, {"date": "2026-05-01", "close": 1.72, "volume": 8088.0}, {"date": "2026-05-04", "close": 1.705, "volume": 1.0}, {"date": "2026-05-05", "close": 1.655, "volume": 9654.0}, {"date": "2026-05-06", "close": 1.6875, "volume": 485.0}, {"date": "2026-05-07", "close": 1.75, "volume": 9217.0}, {"date": "2026-05-08", "close": 1.745, "volume": 801.0}, {"date": "2026-05-11", "close": 1.76, "volume": 6228.0}, {"date": "2026-05-12", "close": 1.765, "volume": 879.0}, {"date": "2026-05-13", "close": 1.68, "volume": 3234.0}, {"date": "2026-05-14", "close": 1.68, "volume": 5.0}, {"date": "2026-05-15", "close": 1.715, "volume": 1432.0}, {"date": "2026-05-18", "close": 1.79, "volume": 12231.0}, {"date": "2026-05-20", "close": 1.785, "volume": 21.0}, {"date": "2026-05-21", "close": 1.655, "volume": 6552.0}, {"date": "2026-05-22", "close": 1.73, "volume": 2511.0}, {"date": "2026-05-25", "close": 1.745, "volume": 7793.0}, {"date": "2026-05-26", "close": 1.85, "volume": 4054.0}, {"date": "2026-05-27", "close": 1.745, "volume": 4255.0}, {"date": "2026-05-28", "close": 1.745, "volume": 10958.0}, {"date": "2026-05-29", "close": 2.2, "volume": 402740.0}, {"date": "2026-06-01", "close": 2.18, "volume": 14278.0}, {"date": "2026-06-02", "close": 2.15, "volume": 33187.0}, {"date": "2026-06-03", "close": 2.1, "volume": 14573.0}, {"date": "2026-06-04", "close": 2.1, "volume": 12736.0}, {"date": "2026-06-05", "close": 2.03, "volume": 11885.0}, {"date": "2026-06-09", "close": 2.07, "volume": 29784.0}, {"date": "2026-06-10", "close": 2.17, "volume": 136925.0}, {"date": "2026-06-11", "close": 2.15, "volume": 33702.0}, {"date": "2026-06-12", "close": 2.27, "volume": 174040.0}, {"date": "2026-06-15", "close": 2.22, "volume": 5950.0}, {"date": "2026-06-16", "close": 2.18, "volume": 4877.0}, {"date": "2026-06-17", "close": 2.16, "volume": 59220.0}, {"date": "2026-06-18", "close": 2.17, "volume": 40499.0}, {"date": "2026-06-19", "close": 2.1, "volume": 36248.0}, {"date": "2026-06-22", "close": 2.05, "volume": 19920.0}, {"date": "2026-06-23", "close": 2.03, "volume": 5001.0}, {"date": "2026-06-24", "close": 2.09, "volume": 1527.0}, {"date": "2026-06-25", "close": 2.25, "volume": 64971.0}, {"date": "2026-06-26", "close": 2.27, "volume": 18234.0}, {"date": "2026-06-29", "close": 2.27, "volume": 12314.0}, {"date": "2026-06-30", "close": 2.3, "volume": 73871.0}, {"date": "2026-07-01", "close": 2.4, "volume": 25614.0}, {"date": "2026-07-02", "close": 2.4, "volume": 2309.0}, {"date": "2026-07-03", "close": 2.46, "volume": 49921.0}, {"date": "2026-07-06", "close": 2.38, "volume": 153519.0}, {"date": "2026-07-07", "close": 2.41, "volume": 534.0}, {"date": "2026-07-08", "close": 2.27, "volume": 729.0}, {"date": "2026-07-09", "close": 2.43, "volume": 2893.0}, {"date": "2026-07-10", "close": 2.44, "volume": 25099.0}, {"date": "2026-07-13", "close": 2.44, "volume": 100.0}, {"date": "2026-07-14", "close": 2.4, "volume": 8065.0}, {"date": "2026-07-15", "close": 2.42, "volume": 1188.0}, {"date": "2026-07-16", "close": 2.3, "volume": 3160.0}, {"date": "2026-07-17", "close": 2.33, "volume": 3111.0}, {"date": "2026-07-20", "close": 2.38, "volume": 3.0}, {"date": "2026-07-21", "close": 2.4, "volume": 2882.0}, {"date": "2026-07-22", "close": 2.37, "volume": 1825.0}, {"date": "2026-07-23", "close": 2.4, "volume": 8358.0}, {"date": "2026-07-24", "close": 2.41, "volume": 4661.0}, {"date": "2026-07-27", "close": 2.44, "volume": 9917.0}, {"date": "2026-07-28", "close": 2.31, "volume": 115883.0}, {"date": "2026-07-29", "close": 2.35, "volume": 8213.0}, {"date": "2026-07-30", "close": 2.34, "volume": 909.0}, {"date": "2026-07-31", "close": 2.38, "volume": 5134.0}, {"date": "2026-08-03", "close": 2.39, "volume": 36128.0}, {"date": "2026-08-04", "close": 2.31, "volume": 14791.0}, {"date": "2026-08-05", "close": 2.28, "volume": 15065.0}, {"date": "2026-08-06", "close": 2.3, "volume": 10853.0}, {"date": "2026-08-07", "close": 2.37, "volume": 12549.0}], "refreshing": true}