{"ticker": "CV", "overview": {"cik": "1378325", "ticker": "CV", "name": "CapsoVision, Inc", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4/A", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0002102304-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002102304-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001378325-26-000043", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-18", "title": "Prospectus", "accession": "0001628280-26-062680", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-21", "title": "Form EFFECT", "accession": "9999999995-26-002734", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001628280-26-058442", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001378325-26-000039", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-13", "title": "Shelf registration", "accession": "0001628280-26-056802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001378325-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001378325-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001009165-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001009165-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001009165-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002140339-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0002140339-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001378325-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002075511-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0002075511-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001307275-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002074262-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002074258-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002074161-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001235498-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001378325-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002075513-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 15410982.709999999, "sell_n": 0, "sell_sum": 0, "net": 15410982.709999999, "insiders": 2, "first_date": "2026-07-17", "last_date": "2026-09-18"}, "metrics": {"ticker": "CV", "has_prices": true, "as_of": "2026-09-22", "last": 6.3, "prev_close": 6.19, "change": 0.10999999999999943, "change_pct": 0.01777059773828747, "session_volume": 271838.0, "vwap_5": 6.47310218695794, "vwap_20": 6.397640721950117, "vwap_60": 6.489456890045565, "vwap_250": 7.390082385390962, "high_52w": 14.42, "low_52w": 4.59, "avg_volume_20": 236357.05, "sessions": 308, "market_cap": null}, "trades": [{"id": "0001009165-26-000009", "src": "INSIDERS", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "Eliyahou Et Al Harari", "who_key": "HARARI ELIYAHOU ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.61, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Big holder adds $10M of CV", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/000100916526000009/0001009165-26-000009-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65739}, {"id": "0002102304-26-000004", "src": "INSIDERS", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "Ching Hang Shen", "who_key": "Shen Ching Hang", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4999996.46, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CV lands a $5M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/2102304/000210230426000004/0002102304-26-000004-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70059}, {"id": "0001009165-26-000006", "src": "INSIDERS", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "Eliyahou Et Al Harari", "who_key": "HARARI ELIYAHOU ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 410987.64, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "10% owner buys $411K more of CV", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/000100916526000006/0001009165-26-000006-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156459}, {"id": "13DG-0001009165-26-000003", "src": "13DG", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "CapsoVision, Inc", "who_key": "CapsoVision, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CapsoVision, Inc moves to a 10.2% passive stake in CV", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/0001009165-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0002102304-26-000005", "src": "INSIDERS", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "Ching Hang Shen", "who_key": "Shen Ching Hang", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on CV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102304/000210230426000005/0002102304-26-000005-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287499}, {"id": "13DG-0002102304-26-000002", "src": "13DG", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "CapsoVision, Inc", "who_key": "CapsoVision, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CapsoVision, Inc adjusts its stake in CV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/0002102304-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290379}, {"id": "13DG-0000898432-26-000240", "src": "13DG", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "CID Greater China Venture Capital Fund III, L.P.", "who_key": "CID Greater China Venture Capital Fund III, L.P.", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CID Greater China Venture Capital Fund III, L.P. adjusts its stake in CV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2092240/0000898432-26-000240-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301899}], "recent_buys": [{"id": "0001009165-26-000009", "src": "INSIDERS", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "Eliyahou Et Al Harari", "who_key": "HARARI ELIYAHOU ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.61, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Big holder adds $10M of CV", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/000100916526000009/0001009165-26-000009-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65739}, {"id": "0002102304-26-000004", "src": "INSIDERS", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "Ching Hang Shen", "who_key": "Shen Ching Hang", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4999996.46, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CV lands a $5M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/2102304/000210230426000004/0002102304-26-000004-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70059}, {"id": "0001009165-26-000006", "src": "INSIDERS", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "Eliyahou Et Al Harari", "who_key": "HARARI ELIYAHOU ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 410987.64, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "10% owner buys $411K more of CV", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/000100916526000006/0001009165-26-000006-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156459}], "institutional": [{"id": "13DG-0001009165-26-000003", "src": "13DG", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "CapsoVision, Inc", "who_key": "CapsoVision, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CapsoVision, Inc moves to a 10.2% passive stake in CV", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/0001009165-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "13DG-0002102304-26-000002", "src": "13DG", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "CapsoVision, Inc", "who_key": "CapsoVision, 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CapsoVision, Inc adjusts its stake in CV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/0002102304-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290379}, {"id": "13DG-0000898432-26-000240", "src": "13DG", "ticker": "CV", "cik": "1378325", "company": "CapsoVision, Inc", "company_raw": "CapsoVision, Inc", "who": "CID Greater China Venture Capital Fund III, L.P.", "who_key": "CID Greater China Venture Capital Fund III, L.P.", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CID Greater China Venture Capital Fund III, L.P. adjusts its stake in CV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2092240/0000898432-26-000240-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301899}], "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": "CapsoVision, Inc. - Common Stock", "new_value": "CapsoVision, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001378325", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001378325", "applied": 1, "detected_at": "2026-09-11T07:46:40.806582"}]}, "key_people": [{"who": "Eliyahou Et Al Harari", "who_key": "HARARI ELIYAHOU ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10410986.25, "sold": 0, "net": 10410986.25, "trades": 2, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.61, "date": "2026-09-18", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/000100916526000009/0001009165-26-000009-index.htm"}, {"action": "BUY", "amount": 410987.64, "date": "2026-07-17", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/000100916526000006/0001009165-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.61, "date": "2026-09-18", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378325/000100916526000009/0001009165-26-000009-index.htm"}}, {"who": "Ching Hang Shen", "who_key": "Shen Ching Hang", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4999996.46, "sold": 0, "net": 4999996.46, "trades": 1, "top_score": 58.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4999996.46, "date": "2026-09-15", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2102304/000210230426000004/0002102304-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 4999996.46, "date": "2026-09-15", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2102304/000210230426000004/0002102304-26-000004-index.htm"}}], "activity": [{"date": "2026-09-15", "net": 4999996.46}, {"date": "2026-09-18", "net": 9999998.61}], "announcements": [{"form": "4/A", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0002102304-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002102304-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001378325-26-000043", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-18", "title": "Prospectus", "accession": "0001628280-26-062680", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-21", "title": "Form EFFECT", "accession": "9999999995-26-002734", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001628280-26-058442", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001378325-26-000039", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-13", "title": "Shelf registration", "accession": "0001628280-26-056802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001378325-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001378325-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001009165-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001009165-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001009165-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002140339-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0002140339-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001378325-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002075511-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0002075511-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001307275-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002074262-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002074258-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002074161-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001235498-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001378325-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002075513-26-000002", "price_sensitive": false}], "performance": {"ticker": "CV", "has_prices": true, "summary": {"n": 3, "avg": -0.04444783636164215, "win_rate": 0.0, "best": -0.012539184952978068, "worst": -0.06110283159463489, "as_of": "2026-09-22"}, "buys": [{"who": "HARARI ELIYAHOU ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.61, "date": "2026-09-18", "score": 75.5, "ref_price": 6.7, "return": -0.05970149253731349}, {"who": "Shen Ching Hang", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999996.46, "date": "2026-09-15", "score": 58.9, "ref_price": 6.38, "return": -0.012539184952978068}, {"who": "HARARI ELIYAHOU ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 410987.64, "date": "2026-07-17", "score": 44.2, "ref_price": 6.71, "return": -0.06110283159463489}]}, "price_series": [{"date": "2025-07-02", "close": 3.5, "volume": 3784425.0}, {"date": "2025-07-03", "close": 4.4, "volume": 6734200.0}, {"date": "2025-07-07", "close": 4.19, "volume": 435354.0}, {"date": "2025-07-08", "close": 4.61, "volume": 280208.0}, {"date": "2025-07-09", "close": 4.89, "volume": 369294.0}, {"date": "2025-07-10", "close": 4.5, "volume": 103987.0}, {"date": "2025-07-11", "close": 4.57, "volume": 94621.0}, {"date": "2025-07-14", "close": 4.37, "volume": 79649.0}, {"date": "2025-07-15", "close": 4.59, "volume": 78474.0}, {"date": "2025-07-16", "close": 4.76, "volume": 99682.0}, {"date": "2025-07-17", "close": 4.7, "volume": 85998.0}, {"date": "2025-07-18", "close": 4.55, "volume": 68207.0}, {"date": "2025-07-21", "close": 4.45, "volume": 174458.0}, {"date": "2025-07-22", "close": 4.4, "volume": 49016.0}, {"date": "2025-07-23", "close": 4.25, "volume": 78618.0}, {"date": "2025-07-24", "close": 4.27, "volume": 47907.0}, {"date": "2025-07-25", "close": 4.0, "volume": 88903.0}, {"date": "2025-07-28", "close": 4.35, "volume": 84382.0}, {"date": "2025-07-29", "close": 4.54, "volume": 86351.0}, {"date": "2025-07-30", "close": 4.11, "volume": 71594.0}, {"date": "2025-07-31", "close": 3.865, "volume": 117183.0}, {"date": "2025-08-01", "close": 3.91, "volume": 50883.0}, {"date": "2025-08-04", "close": 4.1, "volume": 74951.0}, {"date": "2025-08-05", "close": 4.14, "volume": 37021.0}, {"date": "2025-08-06", "close": 4.22, "volume": 34071.0}, {"date": "2025-08-07", "close": 4.29, "volume": 26455.0}, {"date": "2025-08-08", "close": 3.93, "volume": 120608.0}, {"date": "2025-08-11", "close": 4.11, "volume": 11979.0}, {"date": "2025-08-12", "close": 4.06, "volume": 21210.0}, {"date": "2025-08-13", "close": 4.07, "volume": 13075.0}, {"date": "2025-08-14", "close": 4.02, "volume": 11528.0}, {"date": "2025-08-15", "close": 3.85, "volume": 28653.0}, {"date": "2025-08-18", "close": 4.0, "volume": 25305.0}, {"date": "2025-08-19", "close": 3.89, "volume": 22777.0}, {"date": "2025-08-20", "close": 3.94, "volume": 11864.0}, {"date": "2025-08-21", "close": 3.98, "volume": 11229.0}, {"date": "2025-08-22", "close": 4.0, "volume": 18540.0}, {"date": "2025-08-25", "close": 3.99, "volume": 30842.0}, {"date": "2025-08-26", "close": 3.93, "volume": 26070.0}, {"date": "2025-08-27", "close": 3.96, "volume": 26036.0}, {"date": "2025-08-28", "close": 3.93, "volume": 12915.0}, {"date": "2025-08-29", "close": 3.75, "volume": 69734.0}, {"date": "2025-09-02", "close": 3.65, "volume": 18681.0}, {"date": "2025-09-03", "close": 3.6, "volume": 18092.0}, {"date": "2025-09-04", "close": 3.78, "volume": 81345.0}, {"date": "2025-09-05", "close": 3.58, "volume": 37898.0}, {"date": "2025-09-08", "close": 3.64, "volume": 34308.0}, {"date": "2025-09-09", "close": 3.56, "volume": 19691.0}, {"date": "2025-09-10", "close": 3.63, "volume": 19913.0}, {"date": "2025-09-11", "close": 3.7, "volume": 10249.0}, {"date": "2025-09-12", "close": 4.12, "volume": 49971.0}, {"date": "2025-09-15", "close": 4.33, "volume": 32853.0}, {"date": "2025-09-16", "close": 4.48, "volume": 42679.0}, {"date": "2025-09-17", "close": 4.63, "volume": 54742.0}, {"date": "2025-09-18", "close": 4.64, "volume": 74384.0}, {"date": "2025-09-19", "close": 4.74, "volume": 540381.0}, {"date": "2025-09-22", "close": 4.75, "volume": 22381.0}, {"date": "2025-09-23", "close": 4.57, "volume": 39231.0}, {"date": "2025-09-24", "close": 4.52, "volume": 20901.0}, {"date": "2025-09-25", "close": 4.55, "volume": 15718.0}, {"date": "2025-09-26", "close": 4.58, "volume": 46892.0}, {"date": "2025-09-29", "close": 4.53, "volume": 12930.0}, {"date": "2025-09-30", "close": 4.84, "volume": 53908.0}, {"date": "2025-10-01", "close": 4.7, "volume": 21694.0}, {"date": "2025-10-02", "close": 4.8, "volume": 15962.0}, {"date": "2025-10-03", "close": 4.79, "volume": 15582.0}, {"date": "2025-10-06", "close": 4.575, "volume": 24912.0}, {"date": "2025-10-07", "close": 4.71, "volume": 24689.0}, {"date": "2025-10-08", "close": 4.6, "volume": 30457.0}, {"date": "2025-10-09", "close": 4.645, "volume": 24872.0}, {"date": "2025-10-10", "close": 4.46, "volume": 28821.0}, {"date": "2025-10-13", "close": 4.67, "volume": 20545.0}, {"date": "2025-10-14", "close": 4.69, "volume": 14882.0}, {"date": "2025-10-15", "close": 4.71, "volume": 13083.0}, {"date": "2025-10-16", "close": 4.61, "volume": 23420.0}, {"date": "2025-10-17", "close": 4.84, "volume": 14058.0}, {"date": "2025-10-20", "close": 4.85, "volume": 31203.0}, {"date": "2025-10-21", "close": 4.81, "volume": 19141.0}, {"date": "2025-10-22", "close": 4.94, "volume": 61852.0}, {"date": "2025-10-23", "close": 4.91, "volume": 17552.0}, {"date": "2025-10-24", "close": 4.9, "volume": 17566.0}, {"date": "2025-10-27", "close": 4.86, "volume": 16536.0}, {"date": "2025-10-28", "close": 4.69, "volume": 54691.0}, {"date": "2025-10-29", "close": 4.675, "volume": 20706.0}, {"date": "2025-10-30", "close": 4.7, "volume": 27393.0}, {"date": "2025-10-31", "close": 4.88, "volume": 15317.0}, {"date": "2025-11-03", "close": 4.78, "volume": 9871.0}, {"date": "2025-11-04", "close": 4.59, "volume": 21914.0}, {"date": "2025-11-05", "close": 4.83, "volume": 13352.0}, {"date": "2025-11-06", "close": 4.8, "volume": 50377.0}, {"date": "2025-11-07", "close": 4.73, "volume": 15524.0}, {"date": "2025-11-10", "close": 4.94, "volume": 49152.0}, {"date": "2025-11-11", "close": 5.445, "volume": 52628.0}, {"date": "2025-11-12", "close": 5.54, "volume": 61138.0}, {"date": "2025-11-13", "close": 5.67, "volume": 34374.0}, {"date": "2025-11-14", "close": 5.12, "volume": 34824.0}, {"date": "2025-11-17", "close": 5.285, "volume": 16700.0}, {"date": "2025-11-18", "close": 5.5, "volume": 22587.0}, {"date": "2025-11-19", "close": 5.33, "volume": 12349.0}, {"date": "2025-11-20", "close": 5.33, "volume": 17939.0}, {"date": "2025-11-21", "close": 5.23, "volume": 17170.0}, {"date": "2025-11-24", "close": 5.27, "volume": 3513.0}, {"date": "2025-11-25", "close": 5.5, "volume": 9848.0}, {"date": "2025-11-26", "close": 5.7, "volume": 15484.0}, {"date": "2025-11-28", "close": 5.59, "volume": 7515.0}, {"date": "2025-12-01", "close": 5.58, "volume": 8557.0}, {"date": "2025-12-02", "close": 5.52, "volume": 13608.0}, {"date": "2025-12-03", "close": 6.17, "volume": 51589.0}, {"date": "2025-12-04", "close": 6.4, "volume": 17788.0}, {"date": "2025-12-05", "close": 6.9, "volume": 29406.0}, {"date": "2025-12-08", "close": 7.28, "volume": 31962.0}, {"date": "2025-12-09", "close": 8.89, "volume": 556935.0}, {"date": "2025-12-10", "close": 11.8, "volume": 2743524.0}, {"date": "2025-12-11", "close": 14.42, "volume": 2809006.0}, {"date": "2025-12-12", "close": 12.85, "volume": 349603.0}, {"date": "2025-12-15", "close": 13.78, "volume": 228137.0}, {"date": "2025-12-16", "close": 12.0, "volume": 160083.0}, {"date": "2025-12-17", "close": 12.15, "volume": 95486.0}, {"date": "2025-12-18", "close": 10.55, "volume": 81758.0}, {"date": "2025-12-19", "close": 13.23, "volume": 341145.0}, {"date": "2025-12-22", "close": 13.09, "volume": 141495.0}, {"date": "2025-12-23", "close": 12.9, "volume": 117818.0}, {"date": "2025-12-24", "close": 13.88, "volume": 111740.0}, {"date": "2025-12-26", "close": 13.01, "volume": 58838.0}, {"date": "2025-12-29", "close": 11.58, "volume": 204576.0}, {"date": "2025-12-30", "close": 12.39, "volume": 171797.0}, {"date": "2025-12-31", "close": 10.69, "volume": 122844.0}, {"date": "2026-01-02", "close": 10.24, "volume": 75506.0}, {"date": "2026-01-05", "close": 8.49, "volume": 206334.0}, {"date": "2026-01-06", "close": 7.95, "volume": 1177766.0}, {"date": "2026-01-07", "close": 7.53, "volume": 517614.0}, {"date": "2026-01-08", "close": 7.0, "volume": 657485.0}, {"date": "2026-01-09", "close": 6.1, "volume": 1057032.0}, {"date": "2026-01-12", "close": 6.0, "volume": 487427.0}, {"date": "2026-01-13", "close": 5.675, "volume": 654789.0}, {"date": "2026-01-14", "close": 5.9, "volume": 570535.0}, {"date": "2026-01-15", "close": 6.05, "volume": 258395.0}, {"date": "2026-01-16", "close": 6.23, "volume": 834317.0}, {"date": "2026-01-20", "close": 6.24, "volume": 576735.0}, {"date": "2026-01-21", "close": 6.18, "volume": 266365.0}, {"date": "2026-01-22", "close": 6.25, "volume": 323986.0}, {"date": "2026-01-23", "close": 6.0, "volume": 420146.0}, {"date": "2026-01-26", "close": 5.88, "volume": 667678.0}, {"date": "2026-01-27", "close": 5.29, "volume": 729135.0}, {"date": "2026-01-28", "close": 5.26, "volume": 124511.0}, {"date": "2026-01-29", "close": 5.42, "volume": 506327.0}, {"date": "2026-01-30", "close": 5.02, "volume": 347638.0}, {"date": "2026-02-02", "close": 5.47, "volume": 362458.0}, {"date": "2026-02-03", "close": 5.0, "volume": 202040.0}, {"date": "2026-02-04", "close": 5.0, "volume": 149913.0}, {"date": "2026-02-05", "close": 4.87, "volume": 227048.0}, {"date": "2026-02-06", "close": 4.96, "volume": 153139.0}, {"date": "2026-02-09", "close": 5.07, "volume": 332775.0}, {"date": "2026-02-10", "close": 4.69, "volume": 301090.0}, {"date": "2026-02-11", "close": 4.83, "volume": 226134.0}, {"date": "2026-02-12", "close": 4.71, "volume": 148988.0}, {"date": "2026-02-13", "close": 4.83, "volume": 64822.0}, {"date": "2026-02-17", "close": 4.88, "volume": 72708.0}, {"date": "2026-02-18", "close": 4.73, "volume": 56484.0}, {"date": "2026-02-19", "close": 4.64, "volume": 72880.0}, {"date": "2026-02-20", "close": 4.68, "volume": 166248.0}, {"date": "2026-02-23", "close": 5.38, "volume": 627382.0}, {"date": "2026-02-24", "close": 4.95, "volume": 442507.0}, {"date": "2026-02-25", "close": 5.23, "volume": 225569.0}, {"date": "2026-02-26", "close": 5.08, "volume": 209641.0}, {"date": "2026-02-27", "close": 5.49, "volume": 267947.0}, {"date": "2026-03-02", "close": 5.39, "volume": 245916.0}, {"date": "2026-03-03", "close": 5.33, "volume": 113558.0}, {"date": "2026-03-04", "close": 5.19, "volume": 233872.0}, {"date": "2026-03-05", "close": 5.06, "volume": 317343.0}, {"date": "2026-03-06", "close": 5.12, "volume": 175771.0}, {"date": "2026-03-09", "close": 5.1, "volume": 231482.0}, {"date": "2026-03-10", "close": 5.19, "volume": 171846.0}, {"date": "2026-03-11", "close": 5.3, "volume": 158026.0}, {"date": "2026-03-12", "close": 5.36, "volume": 224773.0}, {"date": "2026-03-13", "close": 5.52, "volume": 181591.0}, {"date": "2026-03-16", "close": 5.14, "volume": 905062.0}, {"date": "2026-03-17", "close": 5.52, "volume": 234844.0}, {"date": "2026-03-18", "close": 5.46, "volume": 441861.0}, {"date": "2026-03-19", "close": 6.18, "volume": 497404.0}, {"date": "2026-03-20", "close": 6.87, "volume": 3341187.0}, {"date": "2026-03-23", "close": 8.18, "volume": 1966138.0}, {"date": "2026-03-24", "close": 8.69, "volume": 1040004.0}, {"date": "2026-03-25", "close": 8.27, "volume": 465902.0}, {"date": "2026-03-26", "close": 7.53, "volume": 348714.0}, {"date": "2026-03-27", "close": 7.51, "volume": 288209.0}, {"date": "2026-03-30", "close": 7.16, "volume": 195844.0}, {"date": "2026-03-31", "close": 7.29, "volume": 150409.0}, {"date": "2026-04-01", "close": 6.65, "volume": 226974.0}, {"date": "2026-04-02", "close": 7.44, "volume": 252030.0}, {"date": "2026-04-06", "close": 6.7, "volume": 92388.0}, {"date": "2026-04-07", "close": 6.265, "volume": 155315.0}, {"date": "2026-04-08", "close": 6.14, "volume": 154610.0}, {"date": "2026-04-09", "close": 6.38, "volume": 123613.0}, {"date": "2026-04-10", "close": 6.25, "volume": 91152.0}, {"date": "2026-04-13", "close": 6.46, "volume": 94403.0}, {"date": "2026-04-14", "close": 6.44, "volume": 69694.0}, {"date": "2026-04-15", "close": 5.97, "volume": 193727.0}, {"date": "2026-04-16", "close": 5.4, "volume": 223062.0}, {"date": "2026-04-17", "close": 6.01, "volume": 138209.0}, {"date": "2026-04-20", "close": 6.01, "volume": 99466.0}, {"date": "2026-04-21", "close": 5.95, "volume": 83389.0}, {"date": "2026-04-22", "close": 5.96, "volume": 113596.0}, {"date": "2026-04-23", "close": 5.77, "volume": 80036.0}, {"date": "2026-04-24", "close": 6.07, "volume": 84744.0}, {"date": "2026-04-27", "close": 6.37, "volume": 155845.0}, {"date": "2026-04-28", "close": 6.78, "volume": 168047.0}, {"date": "2026-04-29", "close": 6.4, "volume": 119614.0}, {"date": "2026-04-30", "close": 7.08, "volume": 245156.0}, {"date": "2026-05-01", "close": 7.5, "volume": 161901.0}, {"date": "2026-05-04", "close": 7.07, "volume": 128348.0}, {"date": "2026-05-05", "close": 7.06, "volume": 79179.0}, {"date": "2026-05-06", "close": 7.01, "volume": 77058.0}, {"date": "2026-05-07", "close": 7.19, "volume": 75245.0}, {"date": "2026-05-08", "close": 7.12, "volume": 51680.0}, {"date": "2026-05-11", "close": 7.27, "volume": 151190.0}, {"date": "2026-05-12", "close": 7.15, "volume": 87254.0}, {"date": "2026-05-13", "close": 7.0, "volume": 75581.0}, {"date": "2026-05-14", "close": 7.3, "volume": 110629.0}, {"date": "2026-05-15", "close": 6.455, "volume": 124369.0}, {"date": "2026-05-18", "close": 6.36, "volume": 107540.0}, {"date": "2026-05-19", "close": 6.57, "volume": 85642.0}, {"date": "2026-05-20", "close": 6.48, "volume": 102194.0}, {"date": "2026-05-21", "close": 6.77, "volume": 67705.0}, {"date": "2026-05-22", "close": 6.64, "volume": 89712.0}, {"date": "2026-05-26", "close": 6.62, "volume": 125156.0}, {"date": "2026-05-27", "close": 6.74, "volume": 51949.0}, {"date": "2026-05-28", "close": 6.65, "volume": 80707.0}, {"date": "2026-05-29", "close": 6.78, "volume": 74408.0}, {"date": "2026-06-01", "close": 6.9, "volume": 80455.0}, {"date": "2026-06-02", "close": 6.85, "volume": 80115.0}, {"date": "2026-06-03", "close": 6.83, "volume": 140009.0}, {"date": "2026-06-04", "close": 7.54, "volume": 281773.0}, {"date": "2026-06-05", "close": 7.19, "volume": 127847.0}, {"date": "2026-06-08", "close": 7.02, "volume": 98631.0}, {"date": "2026-06-09", "close": 7.49, "volume": 119126.0}, {"date": "2026-06-10", "close": 7.24, "volume": 149743.0}, {"date": "2026-06-11", "close": 6.89, "volume": 85836.0}, {"date": "2026-06-12", "close": 7.19, "volume": 99496.0}, {"date": "2026-06-15", "close": 7.23, "volume": 75059.0}, {"date": "2026-06-16", "close": 6.63, "volume": 310513.0}, {"date": "2026-06-17", "close": 6.5, "volume": 239048.0}, {"date": "2026-06-18", "close": 6.61, "volume": 186019.0}, {"date": "2026-06-22", "close": 6.48, "volume": 77534.0}, {"date": "2026-06-23", "close": 6.5, "volume": 90035.0}, {"date": "2026-06-24", "close": 7.09, "volume": 151959.0}, {"date": "2026-06-25", "close": 6.99, "volume": 121142.0}, {"date": "2026-06-26", "close": 7.52, "volume": 1659562.0}, {"date": "2026-06-29", "close": 7.54, "volume": 271305.0}, {"date": "2026-06-30", "close": 7.58, "volume": 141244.0}, {"date": "2026-07-01", "close": 7.37, "volume": 162153.0}, {"date": "2026-07-02", "close": 7.28, "volume": 136521.0}, {"date": "2026-07-06", "close": 6.61, "volume": 175356.0}, {"date": "2026-07-07", "close": 5.67, "volume": 367576.0}, {"date": "2026-07-08", "close": 6.125, "volume": 268541.0}, {"date": "2026-07-09", "close": 5.77, "volume": 150561.0}, {"date": "2026-07-10", "close": 5.99, "volume": 87048.0}, {"date": "2026-07-13", "close": 6.22, "volume": 135419.0}, {"date": "2026-07-14", "close": 6.36, "volume": 76552.0}, {"date": "2026-07-15", "close": 6.33, "volume": 81829.0}, {"date": "2026-07-16", "close": 6.39, "volume": 66004.0}, {"date": "2026-07-17", "close": 6.71, "volume": 186644.0}, {"date": "2026-07-20", "close": 6.75, "volume": 69762.0}, {"date": "2026-07-21", "close": 7.02, "volume": 101624.0}, {"date": "2026-07-22", "close": 6.91, "volume": 106133.0}, {"date": "2026-07-23", "close": 6.6, "volume": 109845.0}, {"date": "2026-07-24", "close": 6.49, "volume": 70412.0}, {"date": "2026-07-27", "close": 6.61, "volume": 83713.0}, {"date": "2026-07-28", "close": 6.62, "volume": 57356.0}, {"date": "2026-07-29", "close": 6.63, "volume": 113083.0}, {"date": "2026-07-30", "close": 6.7, "volume": 68825.0}, {"date": "2026-07-31", "close": 6.58, "volume": 66288.0}, {"date": "2026-08-03", "close": 7.17, "volume": 114023.0}, {"date": "2026-08-04", "close": 6.94, "volume": 120750.0}, {"date": "2026-08-05", "close": 6.77, "volume": 139365.0}, {"date": "2026-08-06", "close": 6.9, "volume": 69631.0}, {"date": "2026-08-07", "close": 7.1, "volume": 113656.0}, {"date": "2026-08-10", "close": 6.68, "volume": 90013.0}, {"date": "2026-08-11", "close": 6.6, "volume": 79734.0}, {"date": "2026-08-12", "close": 6.86, "volume": 95406.0}, {"date": "2026-08-13", "close": 6.79, "volume": 74210.0}, {"date": "2026-08-14", "close": 6.46, "volume": 151842.0}, {"date": "2026-08-17", "close": 6.445, "volume": 69211.0}, {"date": "2026-08-18", "close": 6.15, "volume": 150818.0}, {"date": "2026-08-19", "close": 6.12, "volume": 91707.0}, {"date": "2026-08-20", "close": 5.91, "volume": 105296.0}, {"date": "2026-08-21", "close": 6.02, "volume": 68653.0}, {"date": "2026-08-24", "close": 5.83, "volume": 77082.0}, {"date": "2026-08-25", "close": 5.85, "volume": 74517.0}, {"date": "2026-08-26", "close": 5.82, "volume": 50448.0}, {"date": "2026-08-27", "close": 6.06, "volume": 75140.0}, {"date": "2026-08-28", "close": 5.93, "volume": 83049.0}, {"date": "2026-08-31", "close": 5.84, "volume": 58773.0}, {"date": "2026-09-01", "close": 5.87, "volume": 62215.0}, {"date": "2026-09-02", "close": 5.93, "volume": 58639.0}, {"date": "2026-09-03", "close": 5.97, "volume": 62720.0}, {"date": "2026-09-04", "close": 5.99, "volume": 38501.0}, {"date": "2026-09-08", "close": 6.36, "volume": 391401.0}, {"date": "2026-09-09", "close": 6.37, "volume": 185251.0}, {"date": "2026-09-10", "close": 6.52, "volume": 163623.0}, {"date": "2026-09-11", "close": 6.6, "volume": 207060.0}, {"date": "2026-09-14", "close": 6.51, "volume": 224553.0}, {"date": "2026-09-15", "close": 6.38, "volume": 250549.0}, {"date": "2026-09-16", "close": 5.99, "volume": 508977.0}, {"date": "2026-09-17", "close": 6.33, "volume": 174712.0}, {"date": "2026-09-18", "close": 6.7, "volume": 1614377.0}, {"date": "2026-09-21", "close": 6.19, "volume": 170798.0}, {"date": "2026-09-22", "close": 6.3, "volume": 271838.0}], "refreshing": true}