{"ticker": "VFY", "overview": {"name": "Vitrafy Life Sciences Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "VFY", "has_prices": true, "as_of": "2026-09-07", "last": 3.85, "prev_close": 3.87, "change": -0.020000000000000018, "change_pct": -0.005167958656330754, "session_volume": 37822.0, "vwap_5": 3.9356441484645037, "vwap_20": 4.158076793657437, "vwap_60": 3.5515932213674457, "vwap_250": 2.687678997076553, "high_52w": 4.63, "low_52w": 1.28, "avg_volume_20": 78605.45, "sessions": 400, "market_cap": {"value": 253881235.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03109544-1", "src": "ASX", "ticker": "VFY", "cik": "", "company": "Vitrafy Life Sciences Limited", "company_raw": "Vitrafy Life Sciences Limited", "who": "Brenton Owens", "who_key": "Brenton Owens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Brenton Owens lodges a filing in VFY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109544", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "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/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brenton (Brent) Owens", "notice_type": "3Y", "direct_shares": 1919676.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109544-3A696895", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "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/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/vfy", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/vfy", "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": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/vfy", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "Brenton (Brent) Owens", "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": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Investor Briefing Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154026-3A705117"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154023-3A705116"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Vitrafy Q1 FY27 Investor Briefing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153074-3A704950"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - VFY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150383-3A704468"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150300-3A704440"}], "performance": {"ticker": "VFY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-11-26", "close": 1.98, "volume": 1605124.0}, {"date": "2024-11-27", "close": 2.03, "volume": 189762.0}, {"date": "2024-11-28", "close": 2.01, "volume": 170451.0}, {"date": "2024-11-29", "close": 1.98, "volume": 117435.0}, {"date": "2024-12-02", "close": 1.9, "volume": 191924.0}, {"date": "2024-12-03", "close": 1.97, "volume": 195185.0}, {"date": "2024-12-04", "close": 1.905, "volume": 80826.0}, {"date": "2024-12-05", "close": 1.85, "volume": 172429.0}, {"date": "2024-12-06", "close": 1.73, "volume": 292760.0}, {"date": "2024-12-09", "close": 1.755, "volume": 50461.0}, {"date": "2024-12-10", "close": 1.825, "volume": 47694.0}, {"date": "2024-12-11", "close": 1.785, "volume": 14469.0}, {"date": "2024-12-12", "close": 1.835, "volume": 36878.0}, {"date": "2024-12-13", "close": 1.76, "volume": 31758.0}, {"date": "2024-12-16", "close": 1.75, "volume": 51921.0}, {"date": "2024-12-17", "close": 1.69, "volume": 91868.0}, {"date": "2024-12-18", "close": 1.65, "volume": 60263.0}, {"date": "2024-12-19", "close": 1.65, "volume": 17029.0}, {"date": "2024-12-20", "close": 1.7, "volume": 29479.0}, {"date": "2024-12-23", "close": 1.78, "volume": 53672.0}, {"date": "2024-12-24", "close": 1.75, "volume": 11955.0}, {"date": "2024-12-27", "close": 1.8, "volume": 14735.0}, {"date": "2024-12-30", "close": 1.72, "volume": 55282.0}, {"date": "2024-12-31", "close": 1.7, "volume": 24545.0}, {"date": "2025-01-02", "close": 1.75, "volume": 4397.0}, {"date": "2025-01-03", "close": 1.75, "volume": 632.0}, {"date": "2025-01-06", "close": 1.65, "volume": 20000.0}, {"date": "2025-01-07", "close": 1.68, "volume": 8465.0}, {"date": "2025-01-08", "close": 1.71, "volume": 59926.0}, {"date": "2025-01-09", "close": 1.7, "volume": 18684.0}, {"date": "2025-01-10", "close": 1.72, "volume": 1538.0}, {"date": "2025-01-13", "close": 1.78, "volume": 9711.0}, {"date": "2025-01-14", "close": 1.66, "volume": 37082.0}, {"date": "2025-01-15", "close": 1.655, "volume": 30948.0}, {"date": "2025-01-16", "close": 1.69, "volume": 76017.0}, {"date": "2025-01-17", "close": 1.67, "volume": 8195.0}, {"date": "2025-01-20", "close": 1.65, "volume": 6842.0}, {"date": "2025-01-21", "close": 1.635, "volume": 4620.0}, {"date": "2025-01-22", "close": 1.65, "volume": 103429.0}, {"date": "2025-01-23", "close": 1.765, "volume": 18016.0}, {"date": "2025-01-24", "close": 1.735, "volume": 269.0}, {"date": "2025-01-28", "close": 1.645, "volume": 27493.0}, {"date": "2025-01-29", "close": 1.645, "volume": 15301.0}, {"date": "2025-01-30", "close": 1.64, "volume": 64122.0}, {"date": "2025-01-31", "close": 1.64, "volume": 17878.0}, {"date": "2025-02-03", "close": 1.63, "volume": 15944.0}, {"date": "2025-02-04", "close": 1.63, "volume": 32500.0}, {"date": "2025-02-05", "close": 1.63, "volume": 6415.0}, {"date": "2025-02-06", "close": 1.515, "volume": 31696.0}, {"date": "2025-02-07", "close": 1.5, "volume": 58577.0}, {"date": "2025-02-10", "close": 1.47, "volume": 50694.0}, {"date": "2025-02-11", "close": 1.46, "volume": 8447.0}, {"date": "2025-02-12", "close": 1.45, "volume": 29686.0}, {"date": "2025-02-13", "close": 1.43, "volume": 7394.0}, {"date": "2025-02-14", "close": 1.445, "volume": 139941.0}, {"date": "2025-02-17", "close": 1.44, "volume": 28097.0}, {"date": "2025-02-18", "close": 1.43, "volume": 87119.0}, {"date": "2025-02-19", "close": 1.4, "volume": 22692.0}, {"date": "2025-02-20", "close": 1.42, "volume": 45631.0}, {"date": "2025-02-21", "close": 1.4475, "volume": 3025.0}, {"date": "2025-02-24", "close": 1.465, "volume": 1000.0}, {"date": "2025-02-25", "close": 1.47, "volume": 7500.0}, {"date": "2025-02-26", "close": 1.44, "volume": 12759.0}, {"date": "2025-02-27", "close": 1.4, "volume": 6954.0}, {"date": "2025-02-28", "close": 1.4, "volume": 31201.0}, {"date": "2025-03-03", "close": 1.4, "volume": 6964.0}, {"date": "2025-03-04", "close": 1.275, "volume": 4208.0}, {"date": "2025-03-05", "close": 1.295, "volume": 5414.0}, {"date": "2025-03-06", "close": 1.32, "volume": 17361.0}, {"date": "2025-03-07", "close": 1.365, "volume": 219.0}, {"date": "2025-03-10", "close": 1.425, "volume": 2416.0}, {"date": "2025-03-11", "close": 1.36, "volume": 38781.0}, {"date": "2025-03-13", "close": 1.35, "volume": 38177.0}, {"date": "2025-03-14", "close": 1.405, "volume": 700.0}, {"date": "2025-03-17", "close": 1.36, "volume": 5544.0}, {"date": "2025-03-18", "close": 1.36, "volume": 62198.0}, {"date": "2025-03-19", "close": 1.3, "volume": 75022.0}, {"date": "2025-03-20", "close": 1.29, "volume": 50876.0}, {"date": "2025-03-21", "close": 1.36, "volume": 40292.0}, {"date": "2025-03-24", "close": 1.3, "volume": 31378.0}, {"date": "2025-03-25", "close": 1.31, "volume": 15372.0}, {"date": "2025-03-26", "close": 1.3, "volume": 32191.0}, {"date": "2025-03-27", "close": 1.29, "volume": 20434.0}, {"date": "2025-03-28", "close": 1.25, "volume": 91766.0}, {"date": "2025-03-31", "close": 1.2, "volume": 19108.0}, {"date": "2025-04-01", "close": 1.205, "volume": 383.0}, {"date": "2025-04-02", "close": 1.25, "volume": 39882.0}, {"date": "2025-04-07", "close": 1.08, "volume": 21198.0}, {"date": "2025-04-09", "close": 1.08, "volume": 5051.0}, {"date": "2025-04-10", "close": 1.09, "volume": 7917.0}, {"date": "2025-04-14", "close": 1.23, "volume": 22623.0}, {"date": "2025-04-16", "close": 1.35, "volume": 80144.0}, {"date": "2025-04-17", "close": 1.395, "volume": 10326.0}, {"date": "2025-04-22", "close": 1.46, "volume": 15863.0}, {"date": "2025-04-23", "close": 1.45, "volume": 1797.0}, {"date": "2025-04-24", "close": 1.46, "volume": 379.0}, {"date": "2025-04-28", "close": 1.45, "volume": 8454.0}, {"date": "2025-04-29", "close": 1.5, "volume": 129456.0}, {"date": "2025-04-30", "close": 1.7, "volume": 59782.0}, {"date": "2025-05-01", "close": 1.7, "volume": 38804.0}, {"date": "2025-05-02", "close": 1.85, "volume": 59823.0}, {"date": "2025-05-05", "close": 1.89, "volume": 101814.0}, {"date": "2025-05-06", "close": 1.89, "volume": 17780.0}, {"date": "2025-05-07", "close": 1.8, "volume": 23025.0}, {"date": "2025-05-08", "close": 1.75, "volume": 20869.0}, {"date": "2025-05-09", "close": 1.75, "volume": 5972.0}, {"date": "2025-05-12", "close": 1.695, "volume": 11559.0}, {"date": "2025-05-13", "close": 1.505, "volume": 15796.0}, {"date": "2025-05-14", "close": 1.5, "volume": 12164.0}, {"date": "2025-05-15", "close": 1.66, "volume": 15384.0}, {"date": "2025-05-16", "close": 1.66, "volume": 1494.0}, {"date": "2025-05-19", "close": 1.575, "volume": 1021.0}, {"date": "2025-05-20", "close": 1.495, "volume": 8329.0}, {"date": "2025-05-21", "close": 1.45, "volume": 8293.0}, {"date": "2025-05-22", "close": 1.495, "volume": 84014.0}, {"date": "2025-05-26", "close": 1.45, "volume": 8558.0}, {"date": "2025-05-27", "close": 1.42, "volume": 36469.0}, {"date": "2025-05-28", "close": 1.45, "volume": 8240.0}, {"date": "2025-05-29", "close": 1.505, "volume": 39396.0}, {"date": "2025-05-30", "close": 1.5425, "volume": 1070.0}, {"date": "2025-06-02", "close": 1.5, "volume": 617.0}, {"date": "2025-06-03", "close": 1.525, "volume": 2746.0}, {"date": "2025-06-04", "close": 1.565, "volume": 9426.0}, {"date": "2025-06-05", "close": 1.475, "volume": 36175.0}, {"date": "2025-06-06", "close": 1.475, "volume": 3966.0}, {"date": "2025-06-10", "close": 1.48, "volume": 32958.0}, {"date": "2025-06-11", "close": 1.5, "volume": 4262.0}, {"date": "2025-06-12", "close": 1.45, "volume": 61639.0}, {"date": "2025-06-13", "close": 1.45, "volume": 30929.0}, {"date": "2025-06-16", "close": 1.41, "volume": 17247.0}, {"date": "2025-06-17", "close": 1.39, "volume": 39465.0}, {"date": "2025-06-18", "close": 1.38, "volume": 27601.0}, {"date": "2025-06-19", "close": 1.32, "volume": 48500.0}, {"date": "2025-06-20", "close": 1.31, "volume": 17322.0}, {"date": "2025-06-23", "close": 1.31, "volume": 14186.0}, {"date": "2025-06-24", "close": 1.35, "volume": 33406.0}, {"date": "2025-06-25", "close": 1.355, "volume": 11382.0}, {"date": "2025-06-26", "close": 1.35, "volume": 133.0}, {"date": "2025-06-27", "close": 1.49, "volume": 57986.0}, {"date": "2025-06-30", "close": 1.5, "volume": 18512.0}, {"date": "2025-07-01", "close": 1.52, "volume": 275962.0}, {"date": "2025-07-03", "close": 1.405, "volume": 49375.0}, {"date": "2025-07-08", "close": 1.45, "volume": 15176.0}, {"date": "2025-07-10", "close": 1.45, "volume": 26988.0}, {"date": "2025-07-15", "close": 1.495, "volume": 34.0}, {"date": "2025-07-17", "close": 1.49, "volume": 16109.0}, {"date": "2025-07-18", "close": 1.5, "volume": 4096.0}, {"date": "2025-07-21", "close": 1.49, "volume": 2808.0}, {"date": "2025-07-22", "close": 1.45, "volume": 9792.0}, {"date": "2025-07-23", "close": 1.6, "volume": 24838.0}, {"date": "2025-07-24", "close": 1.66, "volume": 4442.0}, {"date": "2025-07-25", "close": 1.63, "volume": 5267.0}, {"date": "2025-07-28", "close": 1.62, "volume": 2350.0}, {"date": "2025-07-29", "close": 1.6, "volume": 8898.0}, {"date": "2025-07-30", "close": 1.64, "volume": 3111.0}, {"date": "2025-08-04", "close": 1.65, "volume": 3818.0}, {"date": "2025-08-05", "close": 1.6, "volume": 8633.0}, {"date": "2025-08-06", "close": 1.6, "volume": 2987.0}, {"date": "2025-08-07", "close": 1.6, "volume": 309.0}, {"date": "2025-08-08", "close": 1.58, "volume": 24746.0}, {"date": "2025-08-11", "close": 1.6, "volume": 8860.0}, {"date": "2025-08-12", "close": 1.6, "volume": 32002.0}, {"date": "2025-08-13", "close": 1.6, "volume": 6516.0}, {"date": "2025-08-18", "close": 1.595, "volume": 12.0}, {"date": "2025-08-20", "close": 1.595, "volume": 1.0}, {"date": "2025-08-21", "close": 1.46, "volume": 6750.0}, {"date": "2025-08-22", "close": 1.45, "volume": 1789.0}, {"date": "2025-08-25", "close": 1.45, "volume": 10100.0}, {"date": "2025-08-26", "close": 1.29, "volume": 48179.0}, {"date": "2025-08-27", "close": 1.2725, "volume": 14233.0}, {"date": "2025-08-28", "close": 1.35, "volume": 59114.0}, {"date": "2025-08-29", "close": 1.35, "volume": 21891.0}, {"date": "2025-09-01", "close": 1.305, "volume": 5597.0}, {"date": "2025-09-02", "close": 1.305, "volume": 495.0}, {"date": "2025-09-04", "close": 1.35, "volume": 16702.0}, {"date": "2025-09-08", "close": 1.32, "volume": 15365.0}, {"date": "2025-09-09", "close": 1.35, "volume": 550.0}, {"date": "2025-09-10", "close": 1.25, "volume": 10156.0}, {"date": "2025-09-11", "close": 1.25, "volume": 400.0}, {"date": "2025-09-12", "close": 1.25, "volume": 9763.0}, {"date": "2025-09-15", "close": 1.23, "volume": 12241.0}, {"date": "2025-09-16", "close": 1.23, "volume": 1178.0}, {"date": "2025-09-17", "close": 1.18, "volume": 1079.0}, {"date": "2025-09-18", "close": 1.16, "volume": 35805.0}, {"date": "2025-09-19", "close": 1.4, "volume": 17789.0}, {"date": "2025-09-22", "close": 1.38, "volume": 37063.0}, {"date": "2025-09-23", "close": 1.4, "volume": 31580.0}, {"date": "2025-09-24", "close": 1.4, "volume": 40516.0}, {"date": "2025-09-25", "close": 1.25, "volume": 38396.0}, {"date": "2025-09-26", "close": 1.25, "volume": 5434.0}, {"date": "2025-09-29", "close": 1.25, "volume": 25000.0}, {"date": "2025-09-30", "close": 1.3, "volume": 11536.0}, {"date": "2025-10-01", "close": 1.3, "volume": 3583.0}, {"date": "2025-10-02", "close": 1.25, "volume": 87805.0}, {"date": "2025-10-03", "close": 1.35, "volume": 15000.0}, {"date": "2025-10-06", "close": 1.35, "volume": 16479.0}, {"date": "2025-10-07", "close": 1.3, "volume": 6226.0}, {"date": "2025-10-08", "close": 1.3, "volume": 1569.0}, {"date": "2025-10-09", "close": 1.34, "volume": 8293.0}, {"date": "2025-10-10", "close": 1.3, "volume": 23012.0}, {"date": "2025-10-13", "close": 1.265, "volume": 6269.0}, {"date": "2025-10-14", "close": 1.22, "volume": 28064.0}, {"date": "2025-10-15", "close": 1.21, "volume": 8400.0}, {"date": "2025-10-16", "close": 1.26, "volume": 22000.0}, {"date": "2025-10-17", "close": 1.22, "volume": 40899.0}, {"date": "2025-10-20", "close": 1.255, "volume": 476.0}, {"date": "2025-10-21", "close": 1.21, "volume": 31311.0}, {"date": "2025-10-22", "close": 1.205, "volume": 12600.0}, {"date": "2025-10-23", "close": 1.3, "volume": 45293.0}, {"date": "2025-10-24", "close": 1.35, "volume": 52936.0}, {"date": "2025-10-27", "close": 1.35, "volume": 66007.0}, {"date": "2025-10-28", "close": 1.45, "volume": 77291.0}, {"date": "2025-10-29", "close": 1.5, "volume": 37616.0}, {"date": "2025-10-30", "close": 1.45, "volume": 53472.0}, {"date": "2025-10-31", "close": 1.49, "volume": 64826.0}, {"date": "2025-11-03", "close": 1.58, "volume": 20249.0}, {"date": "2025-11-04", "close": 1.58, "volume": 25614.0}, {"date": "2025-11-05", "close": 1.5, "volume": 44129.0}, {"date": "2025-11-10", "close": 1.47, "volume": 24033.0}, {"date": "2025-11-11", "close": 1.45, "volume": 12063.0}, {"date": "2025-11-12", "close": 1.43, "volume": 20528.0}, {"date": "2025-11-13", "close": 1.47, "volume": 197704.0}, {"date": "2025-11-14", "close": 1.6, "volume": 17228.0}, {"date": "2025-11-17", "close": 1.52, "volume": 14554.0}, {"date": "2025-11-18", "close": 1.47, "volume": 19326.0}, {"date": "2025-11-20", "close": 1.4, "volume": 35756.0}, {"date": "2025-11-21", "close": 1.395, "volume": 3584.0}, {"date": "2025-11-25", "close": 1.395, "volume": 2022.0}, {"date": "2025-11-26", "close": 1.405, "volume": 15612.0}, {"date": "2025-11-27", "close": 1.4, "volume": 5986.0}, {"date": "2025-11-28", "close": 1.495, "volume": 333.0}, {"date": "2025-12-01", "close": 1.4, "volume": 17355.0}, {"date": "2025-12-02", "close": 1.3725, "volume": 40804.0}, {"date": "2025-12-03", "close": 1.37, "volume": 7820.0}, {"date": "2025-12-04", "close": 1.445, "volume": 729.0}, {"date": "2025-12-08", "close": 1.38, "volume": 289.0}, {"date": "2025-12-09", "close": 1.44, "volume": 350.0}, {"date": "2025-12-10", "close": 1.4, "volume": 58000.0}, {"date": "2025-12-11", "close": 1.305, "volume": 7826.0}, {"date": "2025-12-12", "close": 1.3, "volume": 3503.0}, {"date": "2025-12-15", "close": 1.435, "volume": 12560.0}, {"date": "2025-12-16", "close": 1.35, "volume": 33131.0}, {"date": "2025-12-19", "close": 1.35, "volume": 3148.0}, {"date": "2025-12-22", "close": 1.35, "volume": 400.0}, {"date": "2025-12-30", "close": 1.28, "volume": 320.0}, {"date": "2026-01-02", "close": 1.28, "volume": 376.0}, {"date": "2026-01-07", "close": 1.33, "volume": 22274.0}, {"date": "2026-01-08", "close": 1.31, "volume": 791.0}, {"date": "2026-01-09", "close": 1.315, "volume": 15300.0}, {"date": "2026-01-12", "close": 1.31, "volume": 12889.0}, {"date": "2026-01-14", "close": 1.31, "volume": 180.0}, {"date": "2026-01-15", "close": 1.65, "volume": 359498.0}, {"date": "2026-01-16", "close": 1.5, "volume": 144341.0}, {"date": "2026-01-19", "close": 1.5, "volume": 10645.0}, {"date": "2026-01-20", "close": 1.62, "volume": 41394.0}, {"date": "2026-01-21", "close": 1.64, "volume": 75396.0}, {"date": "2026-01-22", "close": 1.9, "volume": 72724.0}, {"date": "2026-01-23", "close": 1.84, "volume": 92173.0}, {"date": "2026-01-27", "close": 1.88, "volume": 33348.0}, {"date": "2026-01-28", "close": 1.855, "volume": 18173.0}, {"date": "2026-01-29", "close": 1.75, "volume": 110045.0}, {"date": "2026-01-30", "close": 1.7, "volume": 4171.0}, {"date": "2026-02-02", "close": 1.65, "volume": 5427.0}, {"date": "2026-02-04", "close": 1.62, "volume": 72734.0}, {"date": "2026-02-05", "close": 1.65, "volume": 21883.0}, {"date": "2026-02-06", "close": 1.76, "volume": 6110.0}, {"date": "2026-02-09", "close": 1.76, "volume": 17385.0}, {"date": "2026-02-10", "close": 1.76, "volume": 29213.0}, {"date": "2026-02-11", "close": 1.76, "volume": 12232.0}, {"date": "2026-02-12", "close": 1.71, "volume": 7668.0}, {"date": "2026-02-16", "close": 1.7125, "volume": 29744.0}, {"date": "2026-02-17", "close": 1.65, "volume": 27427.0}, {"date": "2026-02-18", "close": 1.63, "volume": 14636.0}, {"date": "2026-02-19", "close": 1.73, "volume": 21881.0}, {"date": "2026-02-20", "close": 1.73, "volume": 3444.0}, {"date": "2026-02-23", "close": 1.72, "volume": 76991.0}, {"date": "2026-02-25", "close": 1.73, "volume": 803.0}, {"date": "2026-02-26", "close": 1.75, "volume": 20214.0}, {"date": "2026-02-27", "close": 1.7, "volume": 26950.0}, {"date": "2026-03-02", "close": 1.705, "volume": 28086.0}, {"date": "2026-03-03", "close": 1.705, "volume": 28811.0}, {"date": "2026-03-04", "close": 1.7, "volume": 8125.0}, {"date": "2026-03-06", "close": 1.7, "volume": 2000.0}, {"date": "2026-03-09", "close": 1.63, "volume": 19117.0}, {"date": "2026-03-11", "close": 1.64, "volume": 11176.0}, {"date": "2026-03-12", "close": 1.68, "volume": 203.0}, {"date": "2026-03-13", "close": 1.72, "volume": 5068.0}, {"date": "2026-03-17", "close": 1.745, "volume": 500.0}, {"date": "2026-03-19", "close": 1.735, "volume": 6898.0}, {"date": "2026-03-20", "close": 1.555, "volume": 8300.0}, {"date": "2026-03-23", "close": 1.59, "volume": 12038.0}, {"date": "2026-03-24", "close": 1.65, "volume": 88780.0}, {"date": "2026-03-25", "close": 1.68, "volume": 148.0}, {"date": "2026-03-26", "close": 1.68, "volume": 3176.0}, {"date": "2026-03-27", "close": 1.68, "volume": 3870.0}, {"date": "2026-03-31", "close": 1.68, "volume": 2538.0}, {"date": "2026-04-01", "close": 1.73, "volume": 30459.0}, {"date": "2026-04-07", "close": 1.73, "volume": 20000.0}, {"date": "2026-04-08", "close": 1.81, "volume": 50610.0}, {"date": "2026-04-09", "close": 1.805, "volume": 9530.0}, {"date": "2026-04-10", "close": 1.825, "volume": 27347.0}, {"date": "2026-04-13", "close": 1.82, "volume": 12546.0}, {"date": "2026-04-14", "close": 1.76, "volume": 18461.0}, {"date": "2026-04-15", "close": 1.85, "volume": 24910.0}, {"date": "2026-04-16", "close": 1.85, "volume": 12624.0}, {"date": "2026-04-17", "close": 1.86, "volume": 19182.0}, {"date": "2026-04-20", "close": 1.87, "volume": 20415.0}, {"date": "2026-04-21", "close": 1.8825, "volume": 21886.0}, {"date": "2026-04-22", "close": 1.895, "volume": 27110.0}, {"date": "2026-04-23", "close": 1.895, "volume": 47193.0}, {"date": "2026-04-24", "close": 1.92, "volume": 20350.0}, {"date": "2026-04-27", "close": 1.99, "volume": 82196.0}, {"date": "2026-04-28", "close": 2.15, "volume": 235645.0}, {"date": "2026-04-29", "close": 2.08, "volume": 79240.0}, {"date": "2026-04-30", "close": 2.2, "volume": 139833.0}, {"date": "2026-05-01", "close": 2.2, "volume": 7420.0}, {"date": "2026-05-04", "close": 2.28, "volume": 108135.0}, {"date": "2026-05-05", "close": 2.3, "volume": 125007.0}, {"date": "2026-05-06", "close": 2.65, "volume": 104033.0}, {"date": "2026-05-07", "close": 2.6, "volume": 98422.0}, {"date": "2026-05-08", "close": 2.5, "volume": 40781.0}, {"date": "2026-05-11", "close": 2.55, "volume": 71205.0}, {"date": "2026-05-12", "close": 2.5, "volume": 15351.0}, {"date": "2026-05-13", "close": 2.45, "volume": 24434.0}, {"date": "2026-05-14", "close": 2.6, "volume": 19696.0}, {"date": "2026-05-15", "close": 2.6, "volume": 9150.0}, {"date": "2026-05-18", "close": 2.45, "volume": 6070.0}, {"date": "2026-05-19", "close": 2.49, "volume": 6322.0}, {"date": "2026-05-20", "close": 2.49, "volume": 15719.0}, {"date": "2026-05-21", "close": 2.34, "volume": 9568.0}, {"date": "2026-05-22", "close": 2.65, "volume": 59539.0}, {"date": "2026-05-25", "close": 2.57, "volume": 56892.0}, {"date": "2026-05-26", "close": 2.67, "volume": 40105.0}, {"date": "2026-05-27", "close": 2.6, "volume": 31431.0}, {"date": "2026-05-28", "close": 2.55, "volume": 43113.0}, {"date": "2026-05-29", "close": 2.59, "volume": 36251.0}, {"date": "2026-06-01", "close": 2.66, "volume": 62337.0}, {"date": "2026-06-02", "close": 2.79, "volume": 58293.0}, {"date": "2026-06-03", "close": 2.89, "volume": 38455.0}, {"date": "2026-06-04", "close": 2.74, "volume": 6330.0}, {"date": "2026-06-05", "close": 3.25, "volume": 77723.0}, {"date": "2026-06-09", "close": 3.8, "volume": 93468.0}, {"date": "2026-06-12", "close": 3.5, "volume": 295086.0}, {"date": "2026-06-15", "close": 3.45, "volume": 184039.0}, {"date": "2026-06-16", "close": 3.01, "volume": 90977.0}, {"date": "2026-06-17", "close": 2.8, "volume": 232611.0}, {"date": "2026-06-18", "close": 2.76, "volume": 191308.0}, {"date": "2026-06-19", "close": 2.82, "volume": 197660.0}, {"date": "2026-06-22", "close": 3.2, "volume": 131916.0}, {"date": "2026-06-23", "close": 3.19, "volume": 228702.0}, {"date": "2026-06-24", "close": 3.08, "volume": 43378.0}, {"date": "2026-06-25", "close": 3.3, "volume": 46316.0}, {"date": "2026-06-26", "close": 3.16, "volume": 44956.0}, {"date": "2026-06-29", "close": 3.1, "volume": 73578.0}, {"date": "2026-06-30", "close": 3.01, "volume": 69454.0}, {"date": "2026-07-01", "close": 3.08, "volume": 67668.0}, {"date": "2026-07-02", "close": 2.95, "volume": 42993.0}, {"date": "2026-07-03", "close": 3.12, "volume": 43326.0}, {"date": "2026-07-06", "close": 3.05, "volume": 141819.0}, {"date": "2026-07-07", "close": 3.01, "volume": 27654.0}, {"date": "2026-07-08", "close": 2.96, "volume": 31388.0}, {"date": "2026-07-09", "close": 3.01, "volume": 23038.0}, {"date": "2026-07-10", "close": 2.9, "volume": 46166.0}, {"date": "2026-07-13", "close": 2.75, "volume": 83305.0}, {"date": "2026-07-14", "close": 2.8, "volume": 29397.0}, {"date": "2026-07-15", "close": 2.81, "volume": 18760.0}, {"date": "2026-07-16", "close": 2.84, "volume": 4145.0}, {"date": "2026-07-17", "close": 2.8, "volume": 31625.0}, {"date": "2026-07-20", "close": 2.83, "volume": 17028.0}, {"date": "2026-07-21", "close": 2.81, "volume": 14657.0}, {"date": "2026-07-23", "close": 3.2, "volume": 199380.0}, {"date": "2026-07-24", "close": 3.2, "volume": 107924.0}, {"date": "2026-07-27", "close": 3.18, "volume": 31670.0}, {"date": "2026-07-28", "close": 3.09, "volume": 11068.0}, {"date": "2026-07-29", "close": 3.5, "volume": 105369.0}, {"date": "2026-07-30", "close": 3.5, "volume": 17766.0}, {"date": "2026-07-31", "close": 3.5, "volume": 17631.0}, {"date": "2026-08-03", "close": 3.7, "volume": 34469.0}, {"date": "2026-08-04", "close": 3.69, "volume": 45109.0}, {"date": "2026-08-05", "close": 3.85, "volume": 597822.0}, {"date": "2026-08-06", "close": 3.81, "volume": 74258.0}, {"date": "2026-08-07", "close": 3.99, "volume": 214702.0}, {"date": "2026-08-10", "close": 4.02, "volume": 86489.0}, {"date": "2026-08-11", "close": 4.27, "volume": 80447.0}, {"date": "2026-08-12", "close": 4.1, "volume": 28747.0}, {"date": "2026-08-13", "close": 4.17, "volume": 34563.0}, {"date": "2026-08-14", "close": 4.63, "volume": 184767.0}, {"date": "2026-08-17", "close": 4.4, "volume": 146482.0}, {"date": "2026-08-18", "close": 4.36, "volume": 199009.0}, {"date": "2026-08-19", "close": 4.33, "volume": 128789.0}, {"date": "2026-08-20", "close": 4.1, "volume": 94838.0}, {"date": "2026-08-21", "close": 4.03, "volume": 26917.0}, {"date": "2026-08-24", "close": 3.8, "volume": 67337.0}, {"date": "2026-08-25", "close": 3.8, "volume": 70551.0}, {"date": "2026-08-26", "close": 3.81, "volume": 14699.0}, {"date": "2026-08-27", "close": 3.74, "volume": 19909.0}, {"date": "2026-08-28", "close": 3.6, "volume": 30846.0}, {"date": "2026-08-31", "close": 3.85, "volume": 57395.0}, {"date": "2026-09-01", "close": 3.86, "volume": 25203.0}, {"date": "2026-09-02", "close": 4.1, "volume": 108552.0}, {"date": "2026-09-03", "close": 3.93, "volume": 23892.0}, {"date": "2026-09-04", "close": 3.87, "volume": 191344.0}, {"date": "2026-09-07", "close": 3.85, "volume": 37822.0}], "refreshing": true}