{"ticker": "CISS", "overview": {"cik": "1951067", "ticker": "CISS", "name": "C3is Inc.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001753926-26-001328", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000264", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-002851", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326456", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321283", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321181", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321178", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321155", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321146", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321141", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001193125-26-320953", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-28", "title": "Form 424B4", "accession": "0001193125-26-318972", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002470", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-317019", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-07-23", "title": "Form F-1/A", "accession": "0001193125-26-314070", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-22", "title": "Form F-1", "accession": "0001193125-26-312562", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001193125-26-312537", "price_sensitive": true}, {"form": "DRS", "date": "2026-07-10", "title": "Form DRS", "accession": "0001193125-26-301049", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281039", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-277660", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001166573-26-000001", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001193125-26-228046", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001193125-26-228043", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001193125-26-228040", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "CISS", "has_prices": true, "as_of": "2026-09-18", "last": 1.29, "prev_close": 1.33, "change": -0.040000000000000036, "change_pct": -0.030075187969924838, "session_volume": 649858.0, "vwap_5": 1.2953581942965398, "vwap_20": 1.9881629814475223, "vwap_60": 3.8879686782054286, "vwap_250": 18.49987012852394, "high_52w": 12039.7592, "low_52w": 1.24, "avg_volume_20": 993021.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001235976-26-000001", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 9.1% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001235976-26-000001-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "13DG-0001193125-26-374929", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 80.5% activist stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001193125-26-374929-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "13DG-0001595888-26-000109", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 7.2% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001595888-26-000109-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "13DG-0001079973-26-001098", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 0.4% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001079973-26-001098-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001079973-26-001123", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 1.7% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001079973-26-001123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001649553-26-000076", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 9.9% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001649553-26-000076-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "13DG-0001094891-26-000264", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Alta Partners LLC moves to a 8.2% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000264-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "13DG-0000929638-26-002851", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 9.99% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0000929638-26-002851-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0001753926-26-001328", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Ascent Partners Fund LLC takes a 9.99% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-001328-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-28", "mins": 140567}, {"id": "13DG-0001193125-26-326456", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 68.8% activist stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001193125-26-326456-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140567}, {"id": "13DG-0001193125-26-281039", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 82.9% activist stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001193125-26-281039-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192407}, {"id": "13DG-0001166573-26-000001", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 6.5% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001166573-26-000001-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242807}, {"id": "13DG-0001753926-26-000808", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 4.9% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001753926-26-000808-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}, {"id": "13DG-0001193125-26-209380", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 90.2% activist stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001193125-26-209380-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}], "recent_buys": [], "institutional": [{"id": "13DG-0001235976-26-000001", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 9.1% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001235976-26-000001-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "13DG-0001193125-26-374929", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 80.5% activist stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001193125-26-374929-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "13DG-0001595888-26-000109", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 7.2% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001595888-26-000109-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "13DG-0001079973-26-001098", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 0.4% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001079973-26-001098-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001079973-26-001123", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 1.7% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001079973-26-001123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001753926-26-001328", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Ascent Partners Fund LLC takes a 9.99% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-001328-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-28", "mins": 140567}, {"id": "13DG-0001649553-26-000076", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 9.9% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001649553-26-000076-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "13DG-0001094891-26-000264", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Alta Partners LLC moves to a 8.2% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000264-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "13DG-0000929638-26-002851", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 9.99% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0000929638-26-002851-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0001193125-26-326456", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 68.8% activist stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001193125-26-326456-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140567}, {"id": "13DG-0001193125-26-281039", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. moves to a 82.9% activist stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001193125-26-281039-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192407}, {"id": "13DG-0001166573-26-000001", "src": "13DG", "ticker": "CISS", "cik": "1951067", "company": "C3is Inc.", "company_raw": "C3is Inc.", "who": "C3is Inc.", "who_key": "C3is Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C3is Inc. takes a 6.5% passive stake in CISS", "source_url": "https://www.sec.gov/Archives/edgar/data/1951067/0001166573-26-000001-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242807}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "C3is Inc. - Common Stock", "new_value": "C3is Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001951067", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001951067", "applied": 1, "detected_at": "2026-09-10T23:39:48.332225"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "20.8040", "new_value": "4.0960", "effective": "2026-07-27", "evidence": "CISS moved 5:1 in one session on 2026-07-27 \u2014 a clean 5:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T10:07:00.482934"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.5201", "new_value": "0.1024", "effective": "2026-07-27", "evidence": "CISS moved 5:1 in one session on 2026-07-27 \u2014 a clean 5:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.263567"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001753926-26-001328", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000264", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-002851", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326456", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321283", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321181", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321178", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321155", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321146", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001193125-26-321141", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001193125-26-320953", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-28", "title": "Form 424B4", "accession": "0001193125-26-318972", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002470", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-317019", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-07-23", "title": "Form F-1/A", "accession": "0001193125-26-314070", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-22", "title": "Form F-1", "accession": "0001193125-26-312562", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001193125-26-312537", "price_sensitive": true}, {"form": "DRS", "date": "2026-07-10", "title": "Form DRS", "accession": "0001193125-26-301049", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281039", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-277660", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001166573-26-000001", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001193125-26-228046", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001193125-26-228043", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001193125-26-228040", "price_sensitive": false}], "performance": {"ticker": "CISS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-13", "close": 178492860.0714, "volume": null}, {"date": "2023-06-14", "close": 83996640.0336, "volume": null}, {"date": "2023-06-15", "close": 44602215.8578, "volume": null}, {"date": "2023-06-16", "close": 45753809.7927, "volume": null}, {"date": "2023-06-20", "close": 47878084.8192, "volume": null}, {"date": "2023-06-21", "close": 40150393.9361, "volume": null}, {"date": "2023-06-22", "close": 31078756.8124, "volume": null}, {"date": "2023-06-23", "close": 22091116.3288, "volume": null}, {"date": "2023-06-26", "close": 15539378.4062, "volume": null}, {"date": "2023-06-27", "close": 14195432.1657, "volume": null}, {"date": "2023-06-28", "close": 11171553.1245, "volume": null}, {"date": "2023-06-29", "close": 10415583.3642, "volume": null}, {"date": "2023-06-30", "close": 9323627.0437, "volume": 1.0}, {"date": "2023-07-03", "close": 9407623.6838, "volume": null}, {"date": "2023-07-05", "close": 9743610.2439, "volume": null}, {"date": "2023-07-06", "close": 9407623.6838, "volume": null}, {"date": "2023-07-07", "close": 9743610.2439, "volume": null}, {"date": "2023-07-10", "close": 9491620.3238, "volume": null}, {"date": "2023-07-11", "close": 9407623.6838, "volume": null}, {"date": "2023-07-12", "close": 9239630.4037, "volume": 1.0}, {"date": "2023-07-13", "close": 8399664.0034, "volume": null}, {"date": "2023-07-14", "close": 8340866.3553, "volume": null}, {"date": "2023-07-17", "close": 8399664.0034, "volume": null}, {"date": "2023-07-18", "close": 7323667.0445, "volume": null}, {"date": "2023-07-19", "close": 6921323.1388, "volume": null}, {"date": "2023-07-20", "close": 6803727.8427, "volume": null}, {"date": "2023-07-21", "close": 6330826.7593, "volume": null}, {"date": "2023-07-24", "close": 5817607.2887, "volume": null}, {"date": "2023-07-25", "close": 5543778.2422, "volume": null}, {"date": "2023-07-26", "close": 5535378.5782, "volume": null}, {"date": "2023-07-27", "close": 4994440.2164, "volume": null}, {"date": "2023-07-28", "close": 5095236.1844, "volume": null}, {"date": "2023-07-31", "close": 5626094.9495, "volume": null}, {"date": "2023-08-01", "close": 5434582.6102, "volume": null}, {"date": "2023-08-02", "close": 5442982.2742, "volume": null}, {"date": "2023-08-03", "close": 5260709.5653, "volume": null}, {"date": "2023-08-04", "close": 5056597.73, "volume": null}, {"date": "2023-08-07", "close": 5049877.9988, "volume": null}, {"date": "2023-08-08", "close": 5157393.6981, "volume": null}, {"date": "2023-08-09", "close": 5056597.73, "volume": null}, {"date": "2023-08-10", "close": 5031398.738, "volume": null}, {"date": "2023-08-11", "close": 5204431.8165, "volume": null}, {"date": "2023-08-14", "close": 5068357.2596, "volume": null}, {"date": "2023-08-15", "close": 4934802.602, "volume": null}, {"date": "2023-08-16", "close": 4114995.3952, "volume": null}, {"date": "2023-08-17", "close": 4057037.7136, "volume": null}, {"date": "2023-08-18", "close": 3821847.1215, "volume": null}, {"date": "2023-08-21", "close": 3767249.3055, "volume": null}, {"date": "2023-08-22", "close": 3527858.8814, "volume": null}, {"date": "2023-08-23", "close": 3944482.216, "volume": null}, {"date": "2023-08-24", "close": 3641254.3455, "volume": null}, {"date": "2023-08-25", "close": 3695852.1615, "volume": null}, {"date": "2023-08-28", "close": 3811759.1251, "volume": null}, {"date": "2023-08-29", "close": 3717699.6876, "volume": null}, {"date": "2023-08-30", "close": 3654693.8079, "volume": null}, {"date": "2023-08-31", "close": 3610167.189, "volume": null}, {"date": "2023-09-01", "close": 3830246.7855, "volume": null}, {"date": "2023-09-05", "close": 3611855.5214, "volume": null}, {"date": "2023-09-06", "close": 3483340.6622, "volume": null}, {"date": "2023-09-07", "close": 3413623.451, "volume": null}, {"date": "2023-09-08", "close": 3244790.2045, "volume": null}, {"date": "2023-09-11", "close": 3154913.7997, "volume": null}, {"date": "2023-09-12", "close": 3116266.9456, "volume": null}, {"date": "2023-09-13", "close": 3183472.6573, "volume": null}, {"date": "2023-09-14", "close": 3250669.9693, "volume": null}, {"date": "2023-09-15", "close": 3343066.2733, "volume": null}, {"date": "2023-09-18", "close": 3243110.2717, "volume": null}, {"date": "2023-09-19", "close": 3171536.7347, "volume": null}, {"date": "2023-09-20", "close": 3276717.3274, "volume": null}, {"date": "2023-09-21", "close": 3561457.5374, "volume": null}, {"date": "2023-09-22", "close": 3494260.2254, "volume": null}, {"date": "2023-09-25", "close": 4015039.3936, "volume": null}, {"date": "2023-09-26", "close": 3737850.4815, "volume": null}, {"date": "2023-09-27", "close": 3761369.5407, "volume": null}, {"date": "2023-09-28", "close": 3739530.4143, "volume": null}, {"date": "2023-09-29", "close": 3855445.7775, "volume": null}, {"date": "2023-10-02", "close": 3780688.7679, "volume": null}, {"date": "2023-10-03", "close": 3653013.8751, "volume": null}, {"date": "2023-10-04", "close": 3653853.8415, "volume": null}, {"date": "2023-10-05", "close": 3506859.7214, "volume": null}, {"date": "2023-10-06", "close": 3266629.3309, "volume": null}, {"date": "2023-10-09", "close": 3297708.0877, "volume": null}, {"date": "2023-10-10", "close": 3361545.5341, "volume": null}, {"date": "2023-10-11", "close": 3886524.5344, "volume": null}, {"date": "2023-10-12", "close": 3574896.9998, "volume": null}, {"date": "2023-10-13", "close": 3640414.3791, "volume": 1.0}, {"date": "2023-10-16", "close": 3317867.2813, "volume": null}, {"date": "2023-10-17", "close": 3452261.9054, "volume": null}, {"date": "2023-10-18", "close": 3448062.0734, "volume": null}, {"date": "2023-10-19", "close": 3527858.8814, "volume": null}, {"date": "2023-10-20", "close": 3433782.6446, "volume": null}, {"date": "2023-10-23", "close": 3356505.7357, "volume": null}, {"date": "2023-10-24", "close": 3259917.9994, "volume": null}, {"date": "2023-10-25", "close": 3264109.4317, "volume": null}, {"date": "2023-10-26", "close": 3282588.6925, "volume": null}, {"date": "2023-10-27", "close": 3185992.5565, "volume": null}, {"date": "2023-10-30", "close": 3540458.3774, "volume": null}, {"date": "2023-10-31", "close": 3423703.0478, "volume": null}, {"date": "2023-11-01", "close": 3435462.5774, "volume": null}, {"date": "2023-11-02", "close": 3439662.4094, "volume": null}, {"date": "2023-11-03", "close": 3527018.915, "volume": null}, {"date": "2023-11-06", "close": 3569857.2014, "volume": null}, {"date": "2023-11-07", "close": 3863845.4415, "volume": null}, {"date": "2023-11-08", "close": 3735330.5823, "volume": null}, {"date": "2023-11-09", "close": 3611855.5214, "volume": null}, {"date": "2023-11-10", "close": 3536258.5454, "volume": null}, {"date": "2023-11-13", "close": 3542978.2766, "volume": null}, {"date": "2023-11-14", "close": 3683252.6655, "volume": null}, {"date": "2023-11-15", "close": 3621935.1182, "volume": null}, {"date": "2023-11-16", "close": 3502659.8894, "volume": null}, {"date": "2023-11-17", "close": 3981440.7376, "volume": 1.0}, {"date": "2023-11-20", "close": 4342626.2897, "volume": null}, {"date": "2023-11-21", "close": 4871805.1219, "volume": null}, {"date": "2023-11-22", "close": 4498860.0402, "volume": null}, {"date": "2023-11-24", "close": 4252749.8849, "volume": null}, {"date": "2023-11-27", "close": 3712651.4895, "volume": null}, {"date": "2023-11-28", "close": 3708451.6575, "volume": null}, {"date": "2023-11-29", "close": 4403103.8706, "volume": null}, {"date": "2023-11-30", "close": 4534978.5954, "volume": null}, {"date": "2023-12-01", "close": 4435862.5602, "volume": null}, {"date": "2023-12-04", "close": 4292228.3057, "volume": null}, {"date": "2023-12-05", "close": 4476180.9474, "volume": null}, {"date": "2023-12-06", "close": 4073837.0416, "volume": null}, {"date": "2023-12-07", "close": 4032678.688, "volume": null}, {"date": "2023-12-08", "close": 3936922.5184, "volume": null}, {"date": "2023-12-11", "close": 3926002.9552, "volume": null}, {"date": "2023-12-12", "close": 4083076.672, "volume": null}, {"date": "2023-12-13", "close": 3947842.0816, "volume": null}, {"date": "2023-12-14", "close": 4183024.274, "volume": null}, {"date": "2023-12-15", "close": 3977240.9056, "volume": null}, {"date": "2023-12-18", "close": 4310707.5665, "volume": null}, {"date": "2023-12-19", "close": 4398904.0386, "volume": null}, {"date": "2023-12-20", "close": 4266819.3221, "volume": null}, {"date": "2023-12-21", "close": 4148594.0513, "volume": null}, {"date": "2023-12-22", "close": 4229230.8257, "volume": null}, {"date": "2023-12-26", "close": 4496340.141, "volume": null}, {"date": "2023-12-27", "close": 4786968.5155, "volume": null}, {"date": "2023-12-28", "close": 4871805.1219, "volume": null}, {"date": "2023-12-29", "close": 4449302.0226, "volume": null}, {"date": "2024-01-02", "close": 4550937.957, "volume": null}, {"date": "2024-01-03", "close": 4536658.5282, "volume": null}, {"date": "2024-01-04", "close": 5341346.3397, "volume": null}, {"date": "2024-01-05", "close": 5553857.839, "volume": null}, {"date": "2024-01-08", "close": 4880204.786, "volume": null}, {"date": "2024-01-09", "close": 3643774.2447, "volume": null}, {"date": "2024-01-10", "close": 3863005.4751, "volume": null}, {"date": "2024-01-11", "close": 3888204.4672, "volume": null}, {"date": "2024-01-12", "close": 3800007.9951, "volume": null}, {"date": "2024-01-16", "close": 4115835.3616, "volume": null}, {"date": "2024-01-17", "close": 3543818.243, "volume": null}, {"date": "2024-01-18", "close": 3159113.6317, "volume": null}, {"date": "2024-01-19", "close": 1135634.5733, "volume": 5.0}, {"date": "2024-01-22", "close": 983600.6548, "volume": 2.0}, {"date": "2024-01-23", "close": 1075996.9588, "volume": 2.0}, {"date": "2024-01-24", "close": 1113795.4468, "volume": 3.0}, {"date": "2024-01-25", "close": 1344786.2069, "volume": 12.0}, {"date": "2024-01-26", "close": 1108755.6484, "volume": 2.0}, {"date": "2024-01-29", "close": 1134794.6069, "volume": 4.0}, {"date": "2024-01-30", "close": 1344786.2069, "volume": 11.0}, {"date": "2024-01-31", "close": 1208711.6501, "volume": 1.0}, {"date": "2024-02-01", "close": 1148234.0693, "volume": 1.0}, {"date": "2024-02-02", "close": 1350665.9717, "volume": 8.0}, {"date": "2024-02-05", "close": 1245670.1717, "volume": 2.0}, {"date": "2024-02-06", "close": 1128914.8421, "volume": 1.0}, {"date": "2024-02-07", "close": 1060037.5972, "volume": 1.0}, {"date": "2024-02-08", "close": 1060877.5636, "volume": 1.0}, {"date": "2024-02-09", "close": 1041566.7361, "volume": null}, {"date": "2024-02-12", "close": 1023079.0756, "volume": 1.0}, {"date": "2024-02-13", "close": 966801.3268, "volume": null}, {"date": "2024-02-14", "close": 1003759.8484, "volume": null}, {"date": "2024-02-15", "close": 1043238.2692, "volume": 1.0}, {"date": "2024-02-16", "close": 1003759.8484, "volume": null}, {"date": "2024-02-20", "close": 1007959.6804, "volume": null}, {"date": "2024-02-21", "close": 1038198.4708, "volume": 1.0}, {"date": "2024-02-22", "close": 986120.554, "volume": null}, {"date": "2024-02-23", "close": 944962.2004, "volume": null}, {"date": "2024-02-26", "close": 866845.3251, "volume": null}, {"date": "2024-02-27", "close": 871885.1235, "volume": null}, {"date": "2024-02-28", "close": 868525.2579, "volume": null}, {"date": "2024-02-29", "close": 869365.2243, "volume": null}, {"date": "2024-03-01", "close": 808047.6771, "volume": 1.0}, {"date": "2024-03-04", "close": 782008.7187, "volume": null}, {"date": "2024-03-05", "close": 785368.5843, "volume": null}, {"date": "2024-03-06", "close": 772769.0883, "volume": null}, {"date": "2024-03-07", "close": 772769.0883, "volume": null}, {"date": "2024-03-08", "close": 771089.1555, "volume": null}, {"date": "2024-03-11", "close": 785368.5843, "volume": null}, {"date": "2024-03-12", "close": 755969.7603, "volume": null}, {"date": "2024-03-13", "close": 755969.7603, "volume": null}, {"date": "2024-03-14", "close": 663573.4563, "volume": null}, {"date": "2024-03-15", "close": 237710.4913, "volume": 24.0}, {"date": "2024-03-18", "close": 247790.0881, "volume": 10.0}, {"date": "2024-03-19", "close": 252829.8865, "volume": 10.0}, {"date": "2024-03-20", "close": 251149.9537, "volume": 5.0}, {"date": "2024-03-21", "close": 252829.8865, "volume": 3.0}, {"date": "2024-03-22", "close": 261229.5505, "volume": 4.0}, {"date": "2024-03-25", "close": 295668.1729, "volume": 6.0}, {"date": "2024-03-26", "close": 404023.8386, "volume": 71.0}, {"date": "2024-03-27", "close": 320867.1649, "volume": 12.0}, {"date": "2024-03-28", "close": 292308.3073, "volume": 8.0}, {"date": "2024-04-01", "close": 303227.8705, "volume": 7.0}, {"date": "2024-04-02", "close": 343546.2577, "volume": 17.0}, {"date": "2024-04-03", "close": 426702.9314, "volume": 18.0}, {"date": "2024-04-04", "close": 367905.2833, "volume": 9.0}, {"date": "2024-04-05", "close": 396464.141, "volume": 6.0}, {"date": "2024-04-08", "close": 380504.7794, "volume": 4.0}, {"date": "2024-04-09", "close": 352785.8881, "volume": 3.0}, {"date": "2024-04-10", "close": 276348.9457, "volume": 12.0}, {"date": "2024-04-11", "close": 241910.3233, "volume": 1.0}, {"date": "2024-04-12", "close": 156653.7337, "volume": 68.0}, {"date": "2024-04-15", "close": 120955.1616, "volume": 37.0}, {"date": "2024-04-16", "close": 133554.6577, "volume": 148.0}, {"date": "2024-04-17", "close": 120955.1616, "volume": 191.0}, {"date": "2024-04-18", "close": 121795.128, "volume": 25.0}, {"date": "2024-04-19", "close": 98276.0688, "volume": 32.0}, {"date": "2024-04-22", "close": 109195.632, "volume": 24.0}, {"date": "2024-04-23", "close": 105415.7832, "volume": 14.0}, {"date": "2024-04-24", "close": 120115.1952, "volume": 21.0}, {"date": "2024-04-25", "close": 114235.4304, "volume": 8.0}, {"date": "2024-04-26", "close": 113395.464, "volume": 9.0}, {"date": "2024-04-29", "close": 112555.4976, "volume": 9.0}, {"date": "2024-04-30", "close": 112555.4976, "volume": 11.0}, {"date": "2024-05-01", "close": 109195.632, "volume": 8.0}, {"date": "2024-05-02", "close": 110035.5984, "volume": 9.0}, {"date": "2024-05-03", "close": 111715.5312, "volume": 7.0}, {"date": "2024-05-06", "close": 115075.3968, "volume": 8.0}, {"date": "2024-05-07", "close": 115075.3968, "volume": 8.0}, {"date": "2024-05-08", "close": 113395.464, "volume": 5.0}, {"date": "2024-05-09", "close": 113395.464, "volume": 4.0}, {"date": "2024-05-10", "close": 105835.7664, "volume": 5.0}, {"date": "2024-05-13", "close": 118435.2624, "volume": 17.0}, {"date": "2024-05-14", "close": 116755.3296, "volume": 28.0}, {"date": "2024-05-15", "close": 120115.1952, "volume": 11.0}, {"date": "2024-05-16", "close": 125154.9937, "volume": 25.0}, {"date": "2024-05-17", "close": 140274.3889, "volume": 54.0}, {"date": "2024-05-20", "close": 126834.9265, "volume": 38.0}, {"date": "2024-05-21", "close": 134394.6241, "volume": 20.0}, {"date": "2024-05-22", "close": 125994.9601, "volume": 12.0}, {"date": "2024-05-23", "close": 132714.6913, "volume": 13.0}, {"date": "2024-05-24", "close": 135234.5905, "volume": 19.0}, {"date": "2024-05-28", "close": 133554.6577, "volume": 34.0}, {"date": "2024-05-29", "close": 141114.3553, "volume": 16.0}, {"date": "2024-05-30", "close": 137754.4897, "volume": 9.0}, {"date": "2024-05-31", "close": 151193.9521, "volume": 209.0}, {"date": "2024-06-03", "close": 152033.9185, "volume": 30.0}, {"date": "2024-06-04", "close": 149514.0193, "volume": 16.0}, {"date": "2024-06-05", "close": 142794.2881, "volume": 12.0}, {"date": "2024-06-06", "close": 135234.5905, "volume": 16.0}, {"date": "2024-06-07", "close": 138594.4561, "volume": 8.0}, {"date": "2024-06-10", "close": 133554.6577, "volume": 6.0}, {"date": "2024-06-11", "close": 131874.7249, "volume": 10.0}, {"date": "2024-06-12", "close": 131874.7249, "volume": 9.0}, {"date": "2024-06-13", "close": 125994.9601, "volume": 9.0}, {"date": "2024-06-14", "close": 114235.4304, "volume": 20.0}, {"date": "2024-06-17", "close": 117595.296, "volume": 7.0}, {"date": "2024-06-18", "close": 110035.5984, "volume": 10.0}, {"date": "2024-06-20", "close": 104995.8, "volume": 18.0}, {"date": "2024-06-21", "close": 108355.6656, "volume": 8.0}, {"date": "2024-06-24", "close": 117595.296, "volume": 11.0}, {"date": "2024-06-25", "close": 123475.0608, "volume": 7.0}, {"date": "2024-06-26", "close": 119275.2288, "volume": 3.0}, {"date": "2024-06-27", "close": 119275.2288, "volume": 3.0}, {"date": "2024-06-28", "close": 116755.3296, "volume": 5.0}, {"date": "2024-07-01", "close": 115075.3968, "volume": 3.0}, {"date": "2024-07-02", "close": 115075.3968, "volume": 3.0}, {"date": "2024-07-03", "close": 113395.464, "volume": 2.0}, {"date": "2024-07-05", "close": 114235.4304, "volume": 3.0}, {"date": "2024-07-08", "close": 110035.5984, "volume": 5.0}, {"date": "2024-07-09", "close": 108355.6656, "volume": 7.0}, {"date": "2024-07-10", "close": 116755.3296, "volume": 6.0}, {"date": "2024-07-11", "close": 120955.1616, "volume": 6.0}, {"date": "2024-07-12", "close": 115915.3632, "volume": 3.0}, {"date": "2024-07-15", "close": 115915.3632, "volume": 2.0}, {"date": "2024-07-16", "close": 120115.1952, "volume": 3.0}, {"date": "2024-07-17", "close": 123475.0608, "volume": 4.0}, {"date": "2024-07-18", "close": 122635.0944, "volume": 4.0}, {"date": "2024-07-19", "close": 117595.296, "volume": 3.0}, {"date": "2024-07-22", "close": 113395.464, "volume": 3.0}, {"date": "2024-07-23", "close": 113395.464, "volume": 2.0}, {"date": "2024-07-24", "close": 109195.632, "volume": 4.0}, {"date": "2024-07-25", "close": 112555.4976, "volume": 2.0}, {"date": "2024-07-26", "close": 113395.464, "volume": 2.0}, {"date": "2024-07-29", "close": 115075.3968, "volume": 1.0}, {"date": "2024-07-30", "close": 113395.464, "volume": 2.0}, {"date": "2024-07-31", "close": 110875.5648, "volume": 2.0}, {"date": "2024-08-01", "close": 109195.632, "volume": 3.0}, {"date": "2024-08-02", "close": 105835.7664, "volume": 4.0}, {"date": "2024-08-05", "close": 105835.7664, "volume": 5.0}, {"date": "2024-08-06", "close": 102475.9008, "volume": 2.0}, {"date": "2024-08-07", "close": 101635.9344, "volume": 2.0}, {"date": "2024-08-08", "close": 104155.8336, "volume": 1.0}, {"date": "2024-08-09", "close": 104155.8336, "volume": 1.0}, {"date": "2024-08-12", "close": 105835.7664, "volume": 1.0}, {"date": "2024-08-13", "close": 107515.6992, "volume": 2.0}, {"date": "2024-08-14", "close": 104155.8336, "volume": 2.0}, {"date": "2024-08-15", "close": 104155.8336, "volume": 1.0}, {"date": "2024-08-16", "close": 111715.5312, "volume": 2.0}, {"date": "2024-08-19", "close": 114235.4304, "volume": 3.0}, {"date": "2024-08-20", "close": 123475.0608, "volume": 4.0}, {"date": "2024-08-21", "close": 123475.0608, "volume": 5.0}, {"date": "2024-08-22", "close": 115075.3968, "volume": 8.0}, {"date": "2024-08-23", "close": 114655.4136, "volume": 4.0}, {"date": "2024-08-26", "close": 109195.632, "volume": 4.0}, {"date": "2024-08-27", "close": 104155.8336, "volume": 5.0}, {"date": "2024-08-28", "close": 100795.968, "volume": 2.0}, {"date": "2024-08-29", "close": 107515.6992, "volume": 2.0}, {"date": "2024-08-30", "close": 104155.8336, "volume": 2.0}, {"date": "2024-09-03", "close": 97436.1024, "volume": 8.0}, {"date": "2024-09-04", "close": 94916.2032, "volume": 2.0}, {"date": "2024-09-05", "close": 94076.2368, "volume": 1.0}, {"date": "2024-09-06", "close": 91556.3376, "volume": 3.0}, {"date": "2024-09-09", "close": 97436.1024, "volume": 3.0}, {"date": "2024-09-10", "close": 97436.1024, "volume": 1.0}, {"date": "2024-09-11", "close": 103315.8672, "volume": 2.0}, {"date": "2024-09-12", "close": 99956.0016, "volume": 1.0}, {"date": "2024-09-13", "close": 97436.1024, "volume": 1.0}, {"date": "2024-09-16", "close": 97436.1024, "volume": 1.0}, {"date": "2024-09-17", "close": 95756.1696, "volume": 2.0}, {"date": "2024-09-18", "close": 94076.2368, "volume": 1.0}, {"date": "2024-09-19", "close": 94916.2032, "volume": 1.0}, {"date": "2024-09-20", "close": 96596.136, "volume": 1.0}, {"date": "2024-09-23", "close": 97436.1024, "volume": 1.0}, {"date": "2024-09-24", "close": 95756.1696, "volume": 1.0}, {"date": "2024-09-25", "close": 94076.2368, "volume": 2.0}, {"date": "2024-09-26", "close": 92396.304, "volume": 2.0}, {"date": "2024-09-27", "close": 94076.2368, "volume": 3.0}, {"date": "2024-09-30", "close": 95756.1696, "volume": 1.0}, {"date": "2024-10-01", "close": 93236.2704, "volume": 2.0}, {"date": "2024-10-02", "close": 99116.0352, "volume": 2.0}, {"date": "2024-10-03", "close": 97436.1024, "volume": 1.0}, {"date": "2024-10-04", "close": 96596.136, "volume": 1.0}, {"date": "2024-10-07", "close": 93236.2704, "volume": 2.0}, {"date": "2024-10-08", "close": 92396.304, "volume": 1.0}, {"date": "2024-10-09", "close": 93236.2704, "volume": 1.0}, {"date": "2024-10-10", "close": 92396.304, "volume": 1.0}, {"date": "2024-10-11", "close": 93236.2704, "volume": 1.0}, {"date": "2024-10-14", "close": 97436.1024, "volume": 3.0}, {"date": "2024-10-15", "close": 98276.0688, "volume": 3.0}, {"date": "2024-10-16", "close": 102475.9008, "volume": 2.0}, {"date": "2024-10-17", "close": 102475.9008, "volume": 2.0}, {"date": "2024-10-18", "close": 100795.968, "volume": 1.0}, {"date": "2024-10-21", "close": 97436.1024, "volume": 1.0}, {"date": "2024-10-22", "close": 99956.0016, "volume": 1.0}, {"date": "2024-10-23", "close": 97436.1024, "volume": 1.0}, {"date": "2024-10-24", "close": 104155.8336, "volume": 2.0}, {"date": "2024-10-25", "close": 99956.0016, "volume": 1.0}, {"date": "2024-10-28", "close": 100795.968, "volume": 2.0}, {"date": "2024-10-29", "close": 97856.0856, "volume": 1.0}, {"date": "2024-10-30", "close": 98276.0688, "volume": 1.0}, {"date": "2024-10-31", "close": 99116.0352, "volume": 1.0}, {"date": "2024-11-01", "close": 99956.0016, "volume": 1.0}, {"date": "2024-11-04", "close": 97856.0856, "volume": 1.0}, {"date": "2024-11-05", "close": 97436.1024, "volume": 1.0}, {"date": "2024-11-06", "close": 95756.1696, "volume": 2.0}, {"date": "2024-11-07", "close": 96596.136, "volume": 1.0}, {"date": "2024-11-08", "close": 98276.0688, "volume": 2.0}, {"date": "2024-11-11", "close": 99956.0016, "volume": 2.0}, {"date": "2024-11-12", "close": 96596.136, "volume": 2.0}, {"date": "2024-11-13", "close": 95756.1696, "volume": 2.0}, {"date": "2024-11-14", "close": 91556.3376, "volume": 5.0}, {"date": "2024-11-15", "close": 93236.2704, "volume": 2.0}, {"date": "2024-11-18", "close": 87356.5056, "volume": 7.0}, {"date": "2024-11-19", "close": 82316.7072, "volume": 5.0}, {"date": "2024-11-20", "close": 68885.6445, "volume": 13.0}, {"date": "2024-11-21", "close": 70321.987, "volume": 4.0}, {"date": "2024-11-22", "close": 71077.9568, "volume": 2.0}, {"date": "2024-11-25", "close": 70557.1776, "volume": 3.0}, {"date": "2024-11-26", "close": 68868.8452, "volume": 3.0}, {"date": "2024-11-27", "close": 63837.4464, "volume": 6.0}, {"date": "2024-11-29", "close": 65937.3624, "volume": 1.0}, {"date": "2024-12-02", "close": 64912.6034, "volume": 2.0}, {"date": "2024-12-03", "close": 66357.3456, "volume": 1.0}, {"date": "2024-12-04", "close": 64677.4128, "volume": 1.0}, {"date": "2024-12-05", "close": 59956.8017, "volume": 3.0}, {"date": "2024-12-06", "close": 59520.0191, "volume": 3.0}, {"date": "2024-12-09", "close": 62157.5136, "volume": 2.0}, {"date": "2024-12-10", "close": 63056.2777, "volume": 3.0}, {"date": "2024-12-11", "close": 61451.9418, "volume": 1.0}, {"date": "2024-12-12", "close": 61535.9385, "volume": 3.0}, {"date": "2024-12-13", "close": 60485.9805, "volume": 1.0}, {"date": "2024-12-16", "close": 58638.0544, "volume": 2.0}, {"date": "2024-12-17", "close": 56445.7421, "volume": 1.0}, {"date": "2024-12-18", "close": 51993.9202, "volume": 4.0}, {"date": "2024-12-19", "close": 52002.3198, "volume": 3.0}, {"date": "2024-12-20", "close": 53085.8765, "volume": 1.0}, {"date": "2024-12-23", "close": 48894.4442, "volume": 3.0}, {"date": "2024-12-24", "close": 50397.984, "volume": 1.0}, {"date": "2024-12-26", "close": 59746.8101, "volume": 5.0}, {"date": "2024-12-27", "close": 61317.5472, "volume": 2.0}, {"date": "2024-12-30", "close": 47777.2889, "volume": 17.0}, {"date": "2024-12-31", "close": 47945.2821, "volume": 11.0}, {"date": "2025-01-02", "close": 53757.8496, "volume": 10.0}, {"date": "2025-01-03", "close": 49054.0378, "volume": 7.0}, {"date": "2025-01-06", "close": 50733.9706, "volume": 6.0}, {"date": "2025-01-07", "close": 48718.0512, "volume": 3.0}, {"date": "2025-01-08", "close": 44686.2125, "volume": 5.0}, {"date": "2025-01-10", "close": 41662.3335, "volume": 7.0}, {"date": "2025-01-13", "close": 42334.3066, "volume": 2.0}, {"date": "2025-01-14", "close": 43342.2663, "volume": 2.0}, {"date": "2025-01-15", "close": 44350.2259, "volume": 4.0}, {"date": "2025-01-16", "close": 42334.3066, "volume": 3.0}, {"date": "2025-01-17", "close": 41326.3469, "volume": 3.0}, {"date": "2025-01-21", "close": 45358.1856, "volume": 23.0}, {"date": "2025-01-22", "close": 42031.9187, "volume": 7.0}, {"date": "2025-01-23", "close": 41326.3469, "volume": 4.0}, {"date": "2025-01-24", "close": 41998.32, "volume": 2.0}, {"date": "2025-01-27", "close": 41998.32, "volume": 1.0}, {"date": "2025-01-28", "close": 40318.3872, "volume": 6.0}, {"date": "2025-01-29", "close": 42670.2931, "volume": 4.0}, {"date": "2025-01-30", "close": 40318.3872, "volume": 4.0}, {"date": "2025-01-31", "close": 39979.0408, "volume": 2.0}, {"date": "2025-02-03", "close": 39646.4141, "volume": 2.0}, {"date": "2025-02-04", "close": 39982.4007, "volume": 3.0}, {"date": "2025-02-05", "close": 40318.3872, "volume": 1.0}, {"date": "2025-02-06", "close": 42337.6664, "volume": 1.0}, {"date": "2025-02-07", "close": 40990.3603, "volume": 1.0}, {"date": "2025-02-10", "close": 39646.4141, "volume": 3.0}, {"date": "2025-02-11", "close": 39310.4275, "volume": 1.0}, {"date": "2025-02-12", "close": 37966.4813, "volume": 1.0}, {"date": "2025-02-13", "close": 38974.441, "volume": 1.0}, {"date": "2025-02-14", "close": 40318.3872, "volume": 1.0}, {"date": "2025-02-18", "close": 37630.4947, "volume": 2.0}, {"date": "2025-02-19", "close": 37294.5082, "volume": 1.0}, {"date": "2025-02-20", "close": 33901.0439, "volume": 5.0}, {"date": "2025-02-21", "close": 34270.6291, "volume": 4.0}, {"date": "2025-02-24", "close": 29902.8039, "volume": 8.0}, {"date": "2025-02-25", "close": 29247.6301, "volume": 2.0}, {"date": "2025-02-26", "close": 29066.1973, "volume": 1.0}, {"date": "2025-02-27", "close": 28558.8576, "volume": 2.0}, {"date": "2025-02-28", "close": 26878.9248, "volume": 2.0}, {"date": "2025-03-03", "close": 24527.0189, "volume": 1.0}, {"date": "2025-03-04", "close": 23855.0458, "volume": 4.0}, {"date": "2025-03-05", "close": 25198.992, "volume": 2.0}, {"date": "2025-03-06", "close": 25198.992, "volume": 2.0}, {"date": "2025-03-07", "close": 26539.5784, "volume": 1.0}, {"date": "2025-03-10", "close": 24530.3788, "volume": 1.0}, {"date": "2025-03-11", "close": 24191.0323, "volume": 1.0}, {"date": "2025-03-12", "close": 24347.2661, "volume": 1.0}, {"date": "2025-03-13", "close": 24355.6657, "volume": 1.0}, {"date": "2025-03-14", "close": 23858.4056, "volume": 1.0}, {"date": "2025-03-17", "close": 24023.039, "volume": 1.0}, {"date": "2025-03-18", "close": 23855.0458, "volume": 1.0}, {"date": "2025-03-19", "close": 23347.7061, "volume": 1.0}, {"date": "2025-03-20", "close": 23821.4471, "volume": 1.0}, {"date": "2025-03-21", "close": 23586.2565, "volume": 1.0}, {"date": "2025-03-24", "close": 24191.0323, "volume": 1.0}, {"date": "2025-03-25", "close": 24191.0323, "volume": 2.0}, {"date": "2025-03-26", "close": 24123.835, "volume": 1.0}, {"date": "2025-03-27", "close": 23519.0592, "volume": 1.0}, {"date": "2025-03-28", "close": 23485.4606, "volume": 2.0}, {"date": "2025-03-31", "close": 21839.1264, "volume": 2.0}, {"date": "2025-04-01", "close": 21247.7565, "volume": 1.0}, {"date": "2025-04-02", "close": 16802.6879, "volume": 17.0}, {"date": "2025-04-03", "close": 19403.2238, "volume": 12.0}, {"date": "2025-04-04", "close": 21615.5677, "volume": 87.0}, {"date": "2025-04-07", "close": 21279.5744, "volume": 14.0}, {"date": "2025-04-08", "close": 21503.5699, "volume": 12.0}, {"date": "2025-04-09", "close": 23799.524, "volume": 15.0}, {"date": "2025-04-10", "close": 19655.6069, "volume": 8.0}, {"date": "2025-04-11", "close": 18423.6315, "volume": 9.0}, {"date": "2025-04-14", "close": 19039.6192, "volume": 4.0}, {"date": "2025-04-15", "close": 19151.617, "volume": 5.0}, {"date": "2025-04-16", "close": 18871.6226, "volume": 1.0}, {"date": "2025-04-17", "close": 18759.6248, "volume": 1.0}, {"date": "2025-04-21", "close": 18200.756, "volume": 1.0}, {"date": "2025-04-22", "close": 19227.7754, "volume": 2.0}, {"date": "2025-04-23", "close": 20159.5968, "volume": 12.0}, {"date": "2025-04-24", "close": 21279.5744, "volume": 9.0}, {"date": "2025-04-25", "close": 21839.5632, "volume": 11.0}, {"date": "2025-04-28", "close": 21727.5654, "volume": 8.0}, {"date": "2025-04-29", "close": 20439.5912, "volume": 4.0}, {"date": "2025-04-30", "close": 22231.5554, "volume": 3.0}, {"date": "2025-05-01", "close": 21391.5722, "volume": 12.0}, {"date": "2025-05-02", "close": 21671.5666, "volume": 4.0}, {"date": "2025-05-05", "close": 22735.5453, "volume": 5.0}, {"date": "2025-05-06", "close": 22007.5598, "volume": 5.0}, {"date": "2025-05-07", "close": 22287.5542, "volume": 2.0}, {"date": "2025-05-08", "close": 21559.5688, "volume": 1.0}, {"date": "2025-05-09", "close": 21570.7686, "volume": 12.0}, {"date": "2025-05-12", "close": 22231.5554, "volume": 4.0}, {"date": "2025-05-13", "close": 22119.5576, "volume": 16.0}, {"date": "2025-05-14", "close": 20971.5806, "volume": 5.0}, {"date": "2025-05-15", "close": 20999.58, "volume": 2.0}, {"date": "2025-05-16", "close": 20439.5912, "volume": 5.0}, {"date": "2025-05-19", "close": 20159.5968, "volume": 5.0}, {"date": "2025-05-20", "close": 20887.5822, "volume": 2.0}, {"date": "2025-05-21", "close": 20665.2667, "volume": 1.0}, {"date": "2025-05-22", "close": 20271.5946, "volume": 2.0}, {"date": "2025-05-23", "close": 20691.5862, "volume": 3.0}, {"date": "2025-05-27", "close": 20327.5934, "volume": 1.0}, {"date": "2025-05-28", "close": 20240.7952, "volume": 2.0}, {"date": "2025-05-29", "close": 20762.7047, "volume": null}, {"date": "2025-05-30", "close": 20271.5946, "volume": 3.0}, {"date": "2025-06-02", "close": 19935.6013, "volume": 1.0}, {"date": "2025-06-03", "close": 20191.5162, "volume": 1.0}, {"date": "2025-06-04", "close": 20831.5834, "volume": 6.0}, {"date": "2025-06-05", "close": 20215.5957, "volume": 1.0}, {"date": "2025-06-06", "close": 19908.1618, "volume": 1.0}, {"date": "2025-06-09", "close": 20149.517, "volume": null}, {"date": "2025-06-10", "close": 20159.5968, "volume": 2.0}, {"date": "2025-06-11", "close": 20495.5901, "volume": 1.0}, {"date": "2025-06-12", "close": 20159.5968, "volume": 1.0}, {"date": "2025-06-13", "close": 23687.5262, "volume": 115.0}, {"date": "2025-06-16", "close": 20159.5968, "volume": 60.0}, {"date": "2025-06-17", "close": 21503.5699, "volume": 34.0}, {"date": "2025-06-18", "close": 19599.608, "volume": 25.0}, {"date": "2025-06-20", "close": 20047.599, "volume": 65.0}, {"date": "2025-06-23", "close": 19991.6002, "volume": 75.0}, {"date": "2025-06-24", "close": 19879.6024, "volume": 17.0}, {"date": "2025-06-25", "close": 18507.6298, "volume": 12.0}, {"date": "2025-06-26", "close": 18479.6304, "volume": 8.0}, {"date": "2025-06-27", "close": 18031.6394, "volume": 7.0}, {"date": "2025-06-30", "close": 18367.6326, "volume": 3.0}, {"date": "2025-07-01", "close": 18871.6226, "volume": 2.0}, {"date": "2025-07-02", "close": 18591.6282, "volume": 2.0}, {"date": "2025-07-03", "close": 18367.6326, "volume": 2.0}, {"date": "2025-07-07", "close": 18479.6304, "volume": 2.0}, {"date": "2025-07-08", "close": 18479.6304, "volume": 7.0}, {"date": "2025-07-09", "close": 18591.6282, "volume": 1.0}, {"date": "2025-07-10", "close": 18759.6248, "volume": 4.0}, {"date": "2025-07-11", "close": 18591.6282, "volume": 4.0}, {"date": "2025-07-14", "close": 18647.627, "volume": 11.0}, {"date": "2025-07-15", "close": 19487.6102, "volume": 6.0}, {"date": "2025-07-16", "close": 19655.6069, "volume": 30.0}, {"date": "2025-07-17", "close": 20383.5923, "volume": 9.0}, {"date": "2025-07-18", "close": 20467.5906, "volume": 9.0}, {"date": "2025-07-21", "close": 20663.5867, "volume": 11.0}, {"date": "2025-07-22", "close": 20383.5923, "volume": 6.0}, {"date": "2025-07-23", "close": 19655.6069, "volume": 5.0}, {"date": "2025-07-24", "close": 19655.6069, "volume": 3.0}, {"date": "2025-07-25", "close": 18759.6248, "volume": 3.0}, {"date": "2025-07-28", "close": 18521.0696, "volume": 4.0}, {"date": "2025-07-29", "close": 18031.6394, "volume": 3.0}, {"date": "2025-07-30", "close": 18031.6394, "volume": 2.0}, {"date": "2025-07-31", "close": 17919.6416, "volume": 4.0}, {"date": "2025-08-01", "close": 17751.645, "volume": 4.0}, {"date": "2025-08-04", "close": 17695.6461, "volume": 3.0}, {"date": "2025-08-05", "close": 18619.6276, "volume": 6.0}, {"date": "2025-08-06", "close": 19655.6069, "volume": 11.0}, {"date": "2025-08-07", "close": 19095.6181, "volume": 2.0}, {"date": "2025-08-08", "close": 17919.6416, "volume": 5.0}, {"date": "2025-08-11", "close": 17415.6517, "volume": 4.0}, {"date": "2025-08-12", "close": 17863.6427, "volume": 14.0}, {"date": "2025-08-13", "close": 18087.6382, "volume": 1.0}, {"date": "2025-08-14", "close": 17975.6405, "volume": 4.0}, {"date": "2025-08-15", "close": 18479.6304, "volume": 2.0}, {"date": "2025-08-18", "close": 18479.6304, "volume": 1.0}, {"date": "2025-08-19", "close": 19319.6136, "volume": 787.0}, {"date": "2025-08-20", "close": 19431.6114, "volume": 29.0}, {"date": "2025-08-21", "close": 17135.6573, "volume": 29.0}, {"date": "2025-08-22", "close": 16967.6606, "volume": 8.0}, {"date": "2025-08-25", "close": 17191.6562, "volume": 5.0}, {"date": "2025-08-26", "close": 16799.664, "volume": 3.0}, {"date": "2025-08-27", "close": 16809.1838, "volume": 3.0}, {"date": "2025-08-28", "close": 16743.6651, "volume": 3.0}, {"date": "2025-08-29", "close": 16871.9026, "volume": 2.0}, {"date": "2025-09-02", "close": 16323.6735, "volume": 10.0}, {"date": "2025-09-03", "close": 16071.6786, "volume": 8.0}, {"date": "2025-09-04", "close": 12095.7581, "volume": 27.0}, {"date": "2025-09-05", "close": 11703.7659, "volume": 15.0}, {"date": "2025-09-08", "close": 11815.7637, "volume": 10.0}, {"date": "2025-09-09", "close": 11479.7704, "volume": 100.0}, {"date": "2025-09-10", "close": 12151.757, "volume": 29.0}, {"date": "2025-09-11", "close": 12767.7446, "volume": 12.0}, {"date": "2025-09-12", "close": 12711.7458, "volume": 6.0}, {"date": "2025-09-15", "close": 12655.7469, "volume": 7.0}, {"date": "2025-09-16", "close": 14839.7032, "volume": 58.0}, {"date": "2025-09-17", "close": 13607.7278, "volume": 1690.0}, {"date": "2025-09-18", "close": 13159.7368, "volume": 66.0}, {"date": "2025-09-19", "close": 12823.7435, "volume": 24.0}, {"date": "2025-09-22", "close": 12823.7435, "volume": 38.0}, {"date": "2025-09-23", "close": 12039.7592, "volume": 9.0}, {"date": "2025-09-24", "close": 12375.7525, "volume": 18.0}, {"date": "2025-09-25", "close": 12039.7592, "volume": 9.0}, {"date": "2025-09-26", "close": 12039.7592, "volume": 4.0}, {"date": "2025-09-29", "close": 11927.7614, "volume": 23.0}, {"date": "2025-09-30", "close": 12006.1599, "volume": 5.0}, {"date": "2025-10-01", "close": 12179.7564, "volume": 8.0}, {"date": "2025-10-02", "close": 12487.7502, "volume": 6.0}, {"date": "2025-10-03", "close": 12543.7491, "volume": 7.0}, {"date": "2025-10-06", "close": 12375.7525, "volume": 11.0}, {"date": "2025-10-07", "close": 22791.5442, "volume": 16689.0}, {"date": "2025-10-08", "close": 14447.711, "volume": 383.0}, {"date": "2025-10-09", "close": 13719.7256, "volume": 86.0}, {"date": "2025-10-10", "close": 12487.7502, "volume": 96.0}, {"date": "2025-10-13", "close": 12095.7581, "volume": 36.0}, {"date": "2025-10-14", "close": 12319.7536, "volume": 31.0}, {"date": "2025-10-15", "close": 11759.7648, "volume": 53.0}, {"date": "2025-10-16", "close": 11591.7682, "volume": 20.0}, {"date": "2025-10-17", "close": 12319.7536, "volume": 350.0}, {"date": "2025-10-20", "close": 12207.7558, "volume": 30.0}, {"date": "2025-10-21", "close": 12207.7558, "volume": 30.0}, {"date": "2025-10-22", "close": 11983.7603, "volume": 18.0}, {"date": "2025-10-23", "close": 12151.757, "volume": 39.0}, {"date": "2025-10-24", "close": 11983.7603, "volume": 13.0}, {"date": "2025-10-27", "close": 11871.7626, "volume": 8.0}, {"date": "2025-10-28", "close": 12039.7592, "volume": 95.0}, {"date": "2025-10-29", "close": 12095.7581, "volume": 22.0}, {"date": "2025-10-30", "close": 11983.7603, "volume": 7.0}, {"date": "2025-10-31", "close": 12151.757, "volume": 16.0}, {"date": "2025-11-03", "close": 12039.7592, "volume": 13.0}, {"date": "2025-11-04", "close": 10807.7838, "volume": 39.0}, {"date": "2025-11-05", "close": 10919.7816, "volume": 15.0}, {"date": "2025-11-06", "close": 11003.7799, "volume": 9.0}, {"date": "2025-11-07", "close": 11087.7782, "volume": 20.0}, {"date": "2025-11-10", "close": 10919.7816, "volume": 9.0}, {"date": "2025-11-11", "close": 11087.7782, "volume": 11.0}, {"date": "2025-11-12", "close": 10919.7816, "volume": 6.0}, {"date": "2025-11-13", "close": 9911.8018, "volume": 32.0}, {"date": "2025-11-14", "close": 9239.8152, "volume": 16.0}, {"date": "2025-11-17", "close": 9407.8118, "volume": 14.0}, {"date": "2025-11-18", "close": 9407.8118, "volume": 9.0}, {"date": "2025-11-19", "close": 9239.8152, "volume": 7.0}, {"date": "2025-11-20", "close": 8231.8354, "volume": 6.0}, {"date": "2025-11-21", "close": 8735.8253, "volume": 3.0}, {"date": "2025-11-24", "close": 9099.818, "volume": 6.0}, {"date": "2025-11-25", "close": 9127.8174, "volume": 9.0}, {"date": "2025-11-26", "close": 9463.8107, "volume": 4.0}, {"date": "2025-11-28", "close": 9911.8018, "volume": 6.0}, {"date": "2025-12-01", "close": 9575.8085, "volume": 8.0}, {"date": "2025-12-02", "close": 10023.7995, "volume": 10.0}, {"date": "2025-12-03", "close": 9911.8018, "volume": 6.0}, {"date": "2025-12-04", "close": 10533.3893, "volume": 15.0}, {"date": "2025-12-05", "close": 10415.7917, "volume": 8.0}, {"date": "2025-12-08", "close": 9855.8029, "volume": 9.0}, {"date": "2025-12-09", "close": 9799.804, "volume": 6.0}, {"date": "2025-12-10", "close": 9575.8085, "volume": 12.0}, {"date": "2025-12-11", "close": 1847.963, "volume": 2065.0}, {"date": "2025-12-12", "close": 1399.972, "volume": 1037.0}, {"date": "2025-12-15", "close": 1192.7761, "volume": 722.0}, {"date": "2025-12-16", "close": 1285.1743, "volume": 1461.0}, {"date": "2025-12-17", "close": 1203.9759, "volume": 328.0}, {"date": "2025-12-18", "close": 1274.5345, "volume": 216.0}, {"date": "2025-12-19", "close": 1243.1751, "volume": 189.0}, {"date": "2025-12-22", "close": 1295.2541, "volume": 211.0}, {"date": "2025-12-23", "close": 1232.5353, "volume": 149.0}, {"date": "2025-12-24", "close": 1215.1757, "volume": 74.0}, {"date": "2025-12-26", "close": 1180.4564, "volume": 112.0}, {"date": "2025-12-29", "close": 1203.9759, "volume": 144.0}, {"date": "2025-12-30", "close": 1287.9742, "volume": 828.0}, {"date": "2025-12-31", "close": 1287.9742, "volume": 251.0}, {"date": "2026-01-02", "close": 1257.1749, "volume": 153.0}, {"date": "2026-01-05", "close": 1290.7742, "volume": 123.0}, {"date": "2026-01-06", "close": 1322.6935, "volume": 124.0}, {"date": "2026-01-07", "close": 1324.9335, "volume": 135.0}, {"date": "2026-01-08", "close": 1277.3345, "volume": 124.0}, {"date": "2026-01-09", "close": 1228.0554, "volume": 292.0}, {"date": "2026-01-12", "close": 1088.0582, "volume": 251.0}, {"date": "2026-01-13", "close": 834.9433, "volume": 829.0}, {"date": "2026-01-14", "close": 771.6646, "volume": 1244.0}, {"date": "2026-01-15", "close": 767.1847, "volume": 765.0}, {"date": "2026-01-16", "close": 716.2257, "volume": 1451.0}, {"date": "2026-01-20", "close": 729.1054, "volume": 1103.0}, {"date": "2026-01-21", "close": 790.1442, "volume": 759.0}, {"date": "2026-01-22", "close": 509.5898, "volume": 4300.0}, {"date": "2026-01-23", "close": 473.7505, "volume": 1786.0}, {"date": "2026-01-26", "close": 576.7885, "volume": 4163.0}, {"date": "2026-01-27", "close": 520.7896, "volume": 1420.0}, {"date": "2026-01-28", "close": 489.9902, "volume": 7967.0}, {"date": "2026-01-29", "close": 403.1919, "volume": 2411.0}, {"date": "2026-01-30", "close": 512.3898, "volume": 102881.0}, {"date": "2026-02-02", "close": 545.9891, "volume": 149367.0}, {"date": "2026-02-03", "close": 464.7907, "volume": 6384.0}, {"date": "2026-02-04", "close": 425.5915, "volume": 8771.0}, {"date": "2026-02-05", "close": 548.789, "volume": 254856.0}, {"date": "2026-02-06", "close": 517.9896, "volume": 5508.0}, {"date": "2026-02-09", "close": 464.7907, "volume": 2437.0}, {"date": "2026-02-10", "close": 473.1905, "volume": 1424.0}, {"date": "2026-02-11", "close": 461.9908, "volume": 1912.0}, {"date": "2026-02-12", "close": 433.9913, "volume": 718.0}, {"date": "2026-02-13", "close": 422.7915, "volume": 784.0}, {"date": "2026-02-17", "close": 425.5915, "volume": 527.0}, {"date": "2026-02-18", "close": 467.5906, "volume": 1065.0}, {"date": "2026-02-19", "close": 613.1877, "volume": 142916.0}, {"date": "2026-02-20", "close": 543.1891, "volume": 5035.0}, {"date": "2026-02-23", "close": 520.7896, "volume": 1976.0}, {"date": "2026-02-24", "close": 492.7901, "volume": 1273.0}, {"date": "2026-02-25", "close": 492.7901, "volume": 1957.0}, {"date": "2026-02-26", "close": 419.9916, "volume": 1638.0}, {"date": "2026-02-27", "close": 431.1914, "volume": 933.0}, {"date": "2026-03-02", "close": 431.1914, "volume": 11774.0}, {"date": "2026-03-03", "close": 456.3909, "volume": 27358.0}, {"date": "2026-03-04", "close": 405.9919, "volume": 4063.0}, {"date": "2026-03-05", "close": 400.392, "volume": 5108.0}, {"date": "2026-03-06", "close": 347.1931, "volume": 3018.0}, {"date": "2026-03-09", "close": 330.3934, "volume": 1447.0}, {"date": "2026-03-10", "close": 319.1936, "volume": 9517.0}, {"date": "2026-03-11", "close": 316.3937, "volume": 1244.0}, {"date": "2026-03-12", "close": 310.7938, "volume": 989.0}, {"date": "2026-03-13", "close": 313.5937, "volume": 479.0}, {"date": "2026-03-16", "close": 261.0948, "volume": 1911.0}, {"date": "2026-03-17", "close": 210.0238, "volume": 1836.0}, {"date": "2026-03-18", "close": 223.9955, "volume": 3448.0}, {"date": "2026-03-19", "close": 242.1392, "volume": 26419.0}, {"date": "2026-03-20", "close": 237.4633, "volume": 855.0}, {"date": "2026-03-23", "close": 235.6433, "volume": 791.0}, {"date": "2026-03-24", "close": 239.2832, "volume": 753.0}, {"date": "2026-03-25", "close": 239.5352, "volume": 268.0}, {"date": "2026-03-26", "close": 229.8194, "volume": 355.0}, {"date": "2026-03-27", "close": 223.9955, "volume": 420.0}, {"date": "2026-03-30", "close": 222.7075, "volume": 396.0}, {"date": "2026-03-31", "close": 231.5274, "volume": 289.0}, {"date": "2026-04-01", "close": 229.0074, "volume": 285.0}, {"date": "2026-04-02", "close": 228.3914, "volume": 282.0}, {"date": "2026-04-06", "close": 229.7354, "volume": 240.0}, {"date": "2026-04-07", "close": 221.0556, "volume": 451.0}, {"date": "2026-04-08", "close": 221.3356, "volume": 193.0}, {"date": "2026-04-09", "close": 222.7635, "volume": 355.0}, {"date": "2026-04-10", "close": 229.2034, "volume": 360.0}, {"date": "2026-04-13", "close": 229.5954, "volume": 520.0}, {"date": "2026-04-14", "close": 230.1834, "volume": 365.0}, {"date": "2026-04-15", "close": 236.2313, "volume": 419.0}, {"date": "2026-04-16", "close": 232.2554, "volume": 489.0}, {"date": "2026-04-17", "close": 224.4155, "volume": 313.0}, {"date": "2026-04-20", "close": 230.7994, "volume": 285.0}, {"date": "2026-04-21", "close": 226.4595, "volume": 282.0}, {"date": "2026-04-22", "close": 220.6356, "volume": 276.0}, {"date": "2026-04-23", "close": 120.4256, "volume": 8301.0}, {"date": "2026-04-24", "close": 118.2136, "volume": 1994.0}, {"date": "2026-04-27", "close": 136.848, "volume": 2564.0}, {"date": "2026-04-28", "close": 143.6, "volume": 4012.0}, {"date": "2026-04-29", "close": 128.8, "volume": 1209.0}, {"date": "2026-04-30", "close": 136.4, "volume": 1613.0}, {"date": "2026-05-01", "close": 132.0, "volume": 2226.0}, {"date": "2026-05-04", "close": 139.2, "volume": 1805.0}, {"date": "2026-05-05", "close": 134.8, "volume": 951.0}, {"date": "2026-05-06", "close": 138.4, "volume": 950.0}, {"date": "2026-05-07", "close": 132.8, "volume": 826.0}, {"date": "2026-05-08", "close": 131.6, "volume": 358.0}, {"date": "2026-05-11", "close": 132.8, "volume": 516.0}, {"date": "2026-05-12", "close": 132.4, "volume": 285.0}, {"date": "2026-05-13", "close": 129.2, "volume": 463.0}, {"date": "2026-05-14", "close": 127.6, "volume": 298.0}, {"date": "2026-05-15", "close": 122.0, "volume": 745.0}, {"date": "2026-05-18", "close": 126.8, "volume": 723361.0}, {"date": "2026-05-19", "close": 102.8, "volume": 15092.0}, {"date": "2026-05-20", "close": 105.2, "volume": 4573.0}, {"date": "2026-05-21", "close": 101.6, "volume": 2131.0}, {"date": "2026-05-22", "close": 94.4, "volume": 3099.0}, {"date": "2026-05-26", "close": 94.4, "volume": 3402.0}, {"date": "2026-05-27", "close": 89.2, "volume": 2197.0}, {"date": "2026-05-28", "close": 92.8, "volume": 3525.0}, {"date": "2026-05-29", "close": 91.2, "volume": 3205.0}, {"date": "2026-06-01", "close": 88.8, "volume": 2084.0}, {"date": "2026-06-02", "close": 88.0, "volume": 6764.0}, {"date": "2026-06-03", "close": 88.4, "volume": 163889.0}, {"date": "2026-06-04", "close": 87.2, "volume": 5335.0}, {"date": "2026-06-05", "close": 85.6, "volume": 1884.0}, {"date": "2026-06-08", "close": 84.8, "volume": 2992.0}, {"date": "2026-06-09", "close": 89.6, "volume": 10906.0}, {"date": "2026-06-10", "close": 89.2, "volume": 5093.0}, {"date": "2026-06-11", "close": 90.8, "volume": 8101.0}, {"date": "2026-06-12", "close": 83.2, "volume": 13298.0}, {"date": "2026-06-15", "close": 90.0, "volume": 11985.0}, {"date": "2026-06-16", "close": 90.8, "volume": 8355.0}, {"date": "2026-06-17", "close": 88.8, "volume": 4846.0}, {"date": "2026-06-18", "close": 88.0, "volume": 4715.0}, {"date": "2026-06-22", "close": 84.8, "volume": 2858.0}, {"date": "2026-06-23", "close": 74.8, "volume": 4928.0}, {"date": "2026-06-24", "close": 68.8, "volume": 5504.0}, {"date": "2026-06-25", "close": 65.6, "volume": 2804.0}, {"date": "2026-06-26", "close": 67.2, "volume": 3316.0}, {"date": "2026-06-29", "close": 66.0, "volume": 819.0}, {"date": "2026-06-30", "close": 66.4, "volume": 1500.0}, {"date": "2026-07-01", "close": 69.2, "volume": 1493.0}, {"date": "2026-07-02", "close": 71.6, "volume": 6539.0}, {"date": "2026-07-06", "close": 75.2, "volume": 1404.0}, {"date": "2026-07-07", "close": 68.8, "volume": 1847.0}, {"date": "2026-07-08", "close": 68.0, "volume": 942.0}, {"date": "2026-07-09", "close": 70.0, "volume": 448.0}, {"date": "2026-07-10", "close": 70.0, "volume": 689.0}, {"date": "2026-07-13", "close": 64.4, "volume": 1481.0}, {"date": "2026-07-14", "close": 62.8, "volume": 11295.0}, {"date": "2026-07-15", "close": 67.2, "volume": 2077.0}, {"date": "2026-07-16", "close": 70.8, "volume": 1905.0}, {"date": "2026-07-17", "close": 68.4, "volume": 606.0}, {"date": "2026-07-20", "close": 66.8, "volume": 853.0}, {"date": "2026-07-21", "close": 64.8, "volume": 1106.0}, {"date": "2026-07-22", "close": 65.2, "volume": 2718.0}, {"date": "2026-07-23", "close": 38.48, "volume": 23269.0}, {"date": "2026-07-24", "close": 20.804, "volume": 131083.0}, {"date": "2026-07-27", "close": 4.096, "volume": 1072483.0}, {"date": "2026-07-28", "close": 6.68, "volume": 10146963.0}, {"date": "2026-07-29", "close": 5.316, "volume": 1307467.0}, {"date": "2026-07-30", "close": 5.44, "volume": 2061621.0}, {"date": "2026-07-31", "close": 4.76, "volume": 503368.0}, {"date": "2026-08-03", "close": 4.48, "volume": 808095.0}, {"date": "2026-08-04", "close": 3.524, "volume": 1697731.0}, {"date": "2026-08-05", "close": 4.34, "volume": 14554100.0}, {"date": "2026-08-06", "close": 3.896, "volume": 1218708.0}, {"date": "2026-08-07", "close": 3.48, "volume": 597002.0}, {"date": "2026-08-10", "close": 3.52, "volume": 430577.0}, {"date": "2026-08-11", "close": 3.32, "volume": 244340.0}, {"date": "2026-08-12", "close": 3.32, "volume": 235377.0}, {"date": "2026-08-13", "close": 3.272, "volume": 295718.0}, {"date": "2026-08-14", "close": 3.172, "volume": 122221.0}, {"date": "2026-08-17", "close": 2.376, "volume": 678593.0}, {"date": "2026-08-18", "close": 2.74, "volume": 250000.0}, {"date": "2026-08-19", "close": 3.09, "volume": 7330638.0}, {"date": "2026-08-20", "close": 2.93, "volume": 477667.0}, {"date": "2026-08-21", "close": 2.92, "volume": 193868.0}, {"date": "2026-08-24", "close": 2.61, "volume": 150038.0}, {"date": "2026-08-25", "close": 2.67, "volume": 159922.0}, {"date": "2026-08-26", "close": 2.93, "volume": 843441.0}, {"date": "2026-08-27", "close": 2.13, "volume": 12332430.0}, {"date": "2026-08-28", "close": 1.81, "volume": 1505936.0}, {"date": "2026-08-31", "close": 1.71, "volume": 435312.0}, {"date": "2026-09-01", "close": 1.57, "volume": 313005.0}, {"date": "2026-09-02", "close": 1.4, "volume": 425739.0}, {"date": "2026-09-03", "close": 1.38, "volume": 228728.0}, {"date": "2026-09-04", "close": 1.49, "volume": 741251.0}, {"date": "2026-09-08", "close": 1.46, "volume": 149975.0}, {"date": "2026-09-09", "close": 1.42, "volume": 157060.0}, {"date": "2026-09-10", "close": 1.45, "volume": 272212.0}, {"date": "2026-09-11", "close": 1.37, "volume": 260284.0}, {"date": "2026-09-14", "close": 1.37, "volume": 93273.0}, {"date": "2026-09-15", "close": 1.25, "volume": 199330.0}, {"date": "2026-09-16", "close": 1.24, "volume": 226412.0}, {"date": "2026-09-17", "close": 1.33, "volume": 522346.0}, {"date": "2026-09-18", "close": 1.29, "volume": 649858.0}], "refreshing": true}