{"ticker": "FMFC", "overview": {"name": "Kandal M Venture Limited - Class A ordinary Shares", "country": "United States"}, "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": "FMFC", "has_prices": true, "as_of": "2026-10-30", "last": 3.38, "prev_close": 3.8, "change": -0.41999999999999993, "change_pct": -0.11052631578947367, "session_volume": 19731.0, "vwap_5": 3.885497963592523, "vwap_20": 4.51700707111151, "vwap_60": 6.125953366320229, "vwap_250": 14.61097042694533, "high_52w": 43.6, "low_52w": 3.38, "avg_volume_20": 159218.25, "sessions": 341, "market_cap": null}, "trades": [{"id": "13DG-0001947975-26-000018", "src": "13DG", "ticker": "FMFC", "cik": "2024656", "company": "Kandal M Venture Ltd", "company_raw": "Kandal M Venture Ltd", "who": "ATW Partners Opportunities Management, LLC", "who_key": "ATW Partners Opportunities Management, 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": null, "country": "", "headline": "ATW Partners Opportunities Management, LLC takes a 9.9% passive stake in FMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1947975/0001947975-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}], "recent_buys": [], "institutional": [{"id": "13DG-0001947975-26-000018", "src": "13DG", "ticker": "FMFC", "cik": "2024656", "company": "Kandal M Venture Ltd", "company_raw": "Kandal M Venture Ltd", "who": "ATW Partners Opportunities Management, LLC", "who_key": "ATW Partners Opportunities Management, 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": null, "country": "", "headline": "ATW Partners Opportunities Management, LLC takes a 9.9% passive stake in FMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1947975/0001947975-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}], "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": "Kandal M Venture Limited - Class A ordinary Shares", "new_value": "Kandal M Venture Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024656", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024656", "applied": 1, "detected_at": "2026-10-24T10:55:29.788386"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FMFC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-25", "close": 176.0, "volume": 98898.0}, {"date": "2025-06-26", "close": 214.8, "volume": 41069.0}, {"date": "2025-06-27", "close": 196.8, "volume": 5704.0}, {"date": "2025-06-30", "close": 187.6, "volume": 4625.0}, {"date": "2025-07-01", "close": 188.68, "volume": 7632.0}, {"date": "2025-07-02", "close": 191.4, "volume": 32650.0}, {"date": "2025-07-03", "close": 202.4, "volume": 14824.0}, {"date": "2025-07-07", "close": 205.2, "volume": 21866.0}, {"date": "2025-07-08", "close": 206.8, "volume": 1361.0}, {"date": "2025-07-09", "close": 252.0, "volume": 67978.0}, {"date": "2025-07-10", "close": 254.0, "volume": 38689.0}, {"date": "2025-07-11", "close": 252.8, "volume": 12869.0}, {"date": "2025-07-14", "close": 258.8, "volume": 24500.0}, {"date": "2025-07-15", "close": 261.6, "volume": 7029.0}, {"date": "2025-07-16", "close": 250.8, "volume": 7974.0}, {"date": "2025-07-17", "close": 287.6, "volume": 42668.0}, {"date": "2025-07-18", "close": 282.0, "volume": 7407.0}, {"date": "2025-07-21", "close": 286.4, "volume": 7738.0}, {"date": "2025-07-22", "close": 283.8, "volume": 15003.0}, {"date": "2025-07-23", "close": 300.8, "volume": 5951.0}, {"date": "2025-07-24", "close": 293.6, "volume": 4981.0}, {"date": "2025-07-25", "close": 299.2, "volume": 1552.0}, {"date": "2025-07-28", "close": 290.0, "volume": 2807.0}, {"date": "2025-07-29", "close": 287.2, "volume": 4473.0}, {"date": "2025-07-30", "close": 294.8, "volume": 3571.0}, {"date": "2025-07-31", "close": 296.0, "volume": 10604.0}, {"date": "2025-08-01", "close": 288.8, "volume": 2392.0}, {"date": "2025-08-04", "close": 282.4, "volume": 5908.0}, {"date": "2025-08-05", "close": 292.0, "volume": 3056.0}, {"date": "2025-08-06", "close": 300.0, "volume": 8287.0}, {"date": "2025-08-07", "close": 318.4, "volume": 39713.0}, {"date": "2025-08-08", "close": 302.0, "volume": 1705.0}, {"date": "2025-08-11", "close": 332.0, "volume": 2920.0}, {"date": "2025-08-12", "close": 308.0, "volume": 2935.0}, {"date": "2025-08-13", "close": 318.0, "volume": 567.0}, {"date": "2025-08-14", "close": 276.8, "volume": 5246.0}, {"date": "2025-08-15", "close": 280.0, "volume": 2037.0}, {"date": "2025-08-18", "close": 284.4, "volume": 66958.0}, {"date": "2025-08-19", "close": 291.6, "volume": 25212.0}, {"date": "2025-08-20", "close": 305.6, "volume": 18974.0}, {"date": "2025-08-21", "close": 288.4, "volume": 25191.0}, {"date": "2025-08-22", "close": 376.0, "volume": 157793.0}, {"date": "2025-08-25", "close": 411.6, "volume": 24413.0}, {"date": "2025-08-26", "close": 424.0, "volume": 22082.0}, {"date": "2025-08-27", "close": 409.2, "volume": 7179.0}, {"date": "2025-08-28", "close": 404.0, "volume": 13603.0}, {"date": "2025-08-29", "close": 394.4, "volume": 15725.0}, {"date": "2025-09-02", "close": 423.0, "volume": 81720.0}, {"date": "2025-09-03", "close": 420.0, "volume": 22367.0}, {"date": "2025-09-04", "close": 436.4, "volume": 34289.0}, {"date": "2025-09-05", "close": 446.8, "volume": 7847.0}, {"date": "2025-09-08", "close": 420.8, "volume": 55821.0}, {"date": "2025-09-09", "close": 446.4, "volume": 28723.0}, {"date": "2025-09-10", "close": 432.4, "volume": 54009.0}, {"date": "2025-09-11", "close": 458.8, "volume": 11199.0}, {"date": "2025-09-12", "close": 450.0, "volume": 7084.0}, {"date": "2025-09-15", "close": 498.0, "volume": 61923.0}, {"date": "2025-09-16", "close": 497.6, "volume": 56174.0}, {"date": "2025-09-17", "close": 502.8, "volume": 34705.0}, {"date": "2025-09-18", "close": 508.8, "volume": 7375.0}, {"date": "2025-09-19", "close": 536.0, "volume": 11891.0}, {"date": "2025-09-22", "close": 533.6, "volume": 13832.0}, {"date": "2025-09-23", "close": 533.2, "volume": 50482.0}, {"date": "2025-09-24", "close": 544.0, "volume": 9237.0}, {"date": "2025-09-25", "close": 549.2, "volume": 17623.0}, {"date": "2025-09-26", "close": 561.6, "volume": 13085.0}, {"date": "2025-09-29", "close": 603.6, "volume": 7768.0}, {"date": "2025-09-30", "close": 588.8, "volume": 14037.0}, {"date": "2025-10-01", "close": 588.4, "volume": 21746.0}, {"date": "2025-10-02", "close": 606.0, "volume": 9380.0}, {"date": "2025-10-03", "close": 617.6, "volume": 6861.0}, {"date": "2025-10-06", "close": 604.4, "volume": 21189.0}, {"date": "2025-10-07", "close": 619.2, "volume": 22545.0}, {"date": "2025-10-08", "close": 611.2, "volume": 13515.0}, {"date": "2025-10-09", "close": 338.4, "volume": 27626.0}, {"date": "2025-10-10", "close": 396.4, "volume": 15133.0}, {"date": "2025-10-13", "close": 369.8, "volume": 9113.0}, {"date": "2025-10-14", "close": 422.0, "volume": 8729.0}, {"date": "2025-10-15", "close": 372.0, "volume": 4805.0}, {"date": "2025-10-16", "close": 398.8, "volume": 8232.0}, {"date": "2025-10-17", "close": 328.0, "volume": 6648.0}, {"date": "2025-10-20", "close": 320.0, "volume": 5380.0}, {"date": "2025-10-21", "close": 346.8, "volume": 1891.0}, {"date": "2025-10-22", "close": 328.8, "volume": 1888.0}, {"date": "2025-10-23", "close": 281.2, "volume": 12646.0}, {"date": "2025-10-24", "close": 260.0, "volume": 16312.0}, {"date": "2025-10-27", "close": 260.0, "volume": 2115.0}, {"date": "2025-10-28", "close": 169.2, "volume": 15239.0}, {"date": "2025-10-29", "close": 121.6, "volume": 22901.0}, {"date": "2025-10-30", "close": 67.2, "volume": 30918.0}, {"date": "2025-10-31", "close": 55.2, "volume": 118638.0}, {"date": "2025-11-03", "close": 43.6, "volume": 30328.0}, {"date": "2025-11-04", "close": 42.8, "volume": 12471.0}, {"date": "2025-11-05", "close": 42.4, "volume": 7520.0}, {"date": "2025-11-06", "close": 42.0, "volume": 3889.0}, {"date": "2025-11-07", "close": 31.016, "volume": 11126.0}, {"date": "2025-11-10", "close": 24.34, "volume": 24554.0}, {"date": "2025-11-11", "close": 22.28, "volume": 296080.0}, {"date": "2025-11-12", "close": 25.604, "volume": 848589.0}, {"date": "2025-11-13", "close": 26.532, "volume": 43162.0}, {"date": "2025-11-14", "close": 26.904, "volume": 18605.0}, {"date": "2025-11-17", "close": 25.064, "volume": 9863.0}, {"date": "2025-11-18", "close": 27.48, "volume": 9783.0}, {"date": "2025-11-19", "close": 25.6, "volume": 3979.0}, {"date": "2025-11-20", "close": 22.78, "volume": 10041.0}, {"date": "2025-11-21", "close": 18.44, "volume": 17949.0}, {"date": "2025-11-24", "close": 20.016, "volume": 5108.0}, {"date": "2025-11-25", "close": 22.4, "volume": 51939.0}, {"date": "2025-11-26", "close": 21.64, "volume": 4135.0}, {"date": "2025-11-28", "close": 23.96, "volume": 5298.0}, {"date": "2025-12-01", "close": 22.836, "volume": 4247.0}, {"date": "2025-12-02", "close": 20.016, "volume": 6575.0}, {"date": "2025-12-03", "close": 21.312, "volume": 3569.0}, {"date": "2025-12-04", "close": 21.304, "volume": 4624.0}, {"date": "2025-12-05", "close": 19.112, "volume": 4986.0}, {"date": "2025-12-08", "close": 18.564, "volume": 3115.0}, {"date": "2025-12-09", "close": 17.028, "volume": 4601.0}, {"date": "2025-12-10", "close": 15.724, "volume": 4317.0}, {"date": "2025-12-11", "close": 14.412, "volume": 6253.0}, {"date": "2025-12-12", "close": 14.544, "volume": 2389.0}, {"date": "2025-12-15", "close": 11.368, "volume": 6702.0}, {"date": "2025-12-16", "close": 13.016, "volume": 4117.0}, {"date": "2025-12-17", "close": 12.356, "volume": 2260.0}, {"date": "2025-12-18", "close": 12.376, "volume": 4541.0}, {"date": "2025-12-19", "close": 12.76, "volume": 3434.0}, {"date": "2025-12-22", "close": 11.868, "volume": 3055.0}, {"date": "2025-12-23", "close": 12.208, "volume": 2347.0}, {"date": "2025-12-24", "close": 15.716, "volume": 664087.0}, {"date": "2025-12-26", "close": 14.912, "volume": 33231.0}, {"date": "2025-12-29", "close": 13.8, "volume": 10406.0}, {"date": "2025-12-30", "close": 14.004, "volume": 4163.0}, {"date": "2025-12-31", "close": 10.804, "volume": 485274.0}, {"date": "2026-01-02", "close": 12.42, "volume": 39011.0}, {"date": "2026-01-05", "close": 13.432, "volume": 15303.0}, {"date": "2026-01-06", "close": 15.828, "volume": 554297.0}, {"date": "2026-01-07", "close": 14.44, "volume": 9703.0}, {"date": "2026-01-08", "close": 13.2, "volume": 10406.0}, {"date": "2026-01-09", "close": 12.588, "volume": 5692.0}, {"date": "2026-01-12", "close": 13.56, "volume": 11072.0}, {"date": "2026-01-13", "close": 13.46, "volume": 5959.0}, {"date": "2026-01-14", "close": 12.872, "volume": 3745.0}, {"date": "2026-01-15", "close": 12.664, "volume": 2979.0}, {"date": "2026-01-16", "close": 13.312, "volume": 13989.0}, {"date": "2026-01-20", "close": 14.236, "volume": 49395.0}, {"date": "2026-01-21", "close": 15.588, "volume": 13157.0}, {"date": "2026-01-22", "close": 15.28, "volume": 9839.0}, {"date": "2026-01-23", "close": 14.484, "volume": 7706.0}, {"date": "2026-01-26", "close": 14.012, "volume": 6921.0}, {"date": "2026-01-27", "close": 13.944, "volume": 4022.0}, {"date": "2026-01-28", "close": 14.2, "volume": 1858.0}, {"date": "2026-01-29", "close": 14.16, "volume": 2685.0}, {"date": "2026-01-30", "close": 12.6, "volume": 3519.0}, {"date": "2026-02-02", "close": 13.604, "volume": 18394.0}, {"date": "2026-02-03", "close": 14.04, "volume": 31879.0}, {"date": "2026-02-04", "close": 13.3, "volume": 5178.0}, {"date": "2026-02-05", "close": 12.64, "volume": 4367.0}, {"date": "2026-02-06", "close": 12.8, "volume": 2691.0}, {"date": "2026-02-09", "close": 13.56, "volume": 2792.0}, {"date": "2026-02-10", "close": 13.32, "volume": 1896.0}, {"date": "2026-02-11", "close": 14.212, "volume": 64256.0}, {"date": "2026-02-12", "close": 13.004, "volume": 19081.0}, {"date": "2026-02-13", "close": 14.44, "volume": 539449.0}, {"date": "2026-02-17", "close": 12.852, "volume": 15855.0}, {"date": "2026-02-18", "close": 14.252, "volume": 33456.0}, {"date": "2026-02-19", "close": 14.452, "volume": 9740.0}, {"date": "2026-02-20", "close": 14.8, "volume": 6551.0}, {"date": "2026-02-23", "close": 14.288, "volume": 4268.0}, {"date": "2026-02-24", "close": 15.176, "volume": 8178.0}, {"date": "2026-02-25", "close": 18.54, "volume": 23913.0}, {"date": "2026-02-26", "close": 17.348, "volume": 6569.0}, {"date": "2026-02-27", "close": 19.16, "volume": 90485.0}, {"date": "2026-03-02", "close": 14.508, "volume": 14674.0}, {"date": "2026-03-03", "close": 18.056, "volume": 13581.0}, {"date": "2026-03-04", "close": 18.688, "volume": 13218.0}, {"date": "2026-03-05", "close": 17.064, "volume": 5058.0}, {"date": "2026-03-06", "close": 16.656, "volume": 4562.0}, {"date": "2026-03-09", "close": 18.12, "volume": 4023.0}, {"date": "2026-03-10", "close": 17.296, "volume": 3478.0}, {"date": "2026-03-11", "close": 18.32, "volume": 1296.0}, {"date": "2026-03-12", "close": 18.912, "volume": 13641.0}, {"date": "2026-03-13", "close": 18.392, "volume": 389286.0}, {"date": "2026-03-16", "close": 19.668, "volume": 17044.0}, {"date": "2026-03-17", "close": 20.4, "volume": 34359.0}, {"date": "2026-03-18", "close": 23.284, "volume": 32249.0}, {"date": "2026-03-19", "close": 24.796, "volume": 15337.0}, {"date": "2026-03-20", "close": 23.6, "volume": 8280.0}, {"date": "2026-03-23", "close": 17.908, "volume": 41916.0}, {"date": "2026-03-24", "close": 18.988, "volume": 7608.0}, {"date": "2026-03-25", "close": 18.432, "volume": 3490.0}, {"date": "2026-03-26", "close": 15.804, "volume": 11090.0}, {"date": "2026-03-27", "close": 15.312, "volume": 5693.0}, {"date": "2026-03-30", "close": 15.0, "volume": 4581.0}, {"date": "2026-03-31", "close": 16.124, "volume": 9981.0}, {"date": "2026-04-01", "close": 15.092, "volume": 4794.0}, {"date": "2026-04-02", "close": 15.984, "volume": 3554.0}, {"date": "2026-04-06", "close": 15.2, "volume": 11749.0}, {"date": "2026-04-07", "close": 15.824, "volume": 5442.0}, {"date": "2026-04-08", "close": 15.764, "volume": 3114.0}, {"date": "2026-04-09", "close": 19.456, "volume": 24014.0}, {"date": "2026-04-10", "close": 17.4, "volume": 6285.0}, {"date": "2026-04-13", "close": 18.004, "volume": 6920.0}, {"date": "2026-04-14", "close": 17.6, "volume": 10213.0}, {"date": "2026-04-15", "close": 19.28, "volume": 18821.0}, {"date": "2026-04-16", "close": 18.444, "volume": 7097.0}, {"date": "2026-04-17", "close": 16.84, "volume": 7154.0}, {"date": "2026-04-20", "close": 16.744, "volume": 3068.0}, {"date": "2026-04-21", "close": 16.004, "volume": 1992.0}, {"date": "2026-04-22", "close": 14.94, "volume": 6450.0}, {"date": "2026-04-23", "close": 14.66, "volume": 2122.0}, {"date": "2026-04-24", "close": 14.6, "volume": 777.0}, {"date": "2026-04-27", "close": 15.016, "volume": 1387.0}, {"date": "2026-04-28", "close": 15.556, "volume": 2113.0}, {"date": "2026-04-29", "close": 14.8, "volume": 1356.0}, {"date": "2026-04-30", "close": 14.604, "volume": 878.0}, {"date": "2026-05-01", "close": 14.86, "volume": 5836.0}, {"date": "2026-05-04", "close": 15.0, "volume": 903.0}, {"date": "2026-05-05", "close": 15.764, "volume": 7111.0}, {"date": "2026-05-06", "close": 15.7, "volume": 1949.0}, {"date": "2026-05-07", "close": 16.0, "volume": 4907.0}, {"date": "2026-05-08", "close": 16.404, "volume": 2567.0}, {"date": "2026-05-11", "close": 16.96, "volume": 1956.0}, {"date": "2026-05-12", "close": 16.424, "volume": 985.0}, {"date": "2026-05-13", "close": 16.22, "volume": 2302.0}, {"date": "2026-05-14", "close": 16.752, "volume": 1603.0}, {"date": "2026-05-15", "close": 16.34, "volume": 1191.0}, {"date": "2026-05-18", "close": 15.844, "volume": 2579.0}, {"date": "2026-05-19", "close": 15.28, "volume": 1553.0}, {"date": "2026-05-20", "close": 15.76, "volume": 3960.0}, {"date": "2026-05-21", "close": 15.06, "volume": 1092.0}, {"date": "2026-05-22", "close": 15.072, "volume": 1114.0}, {"date": "2026-05-26", "close": 14.8, "volume": 2427.0}, {"date": "2026-05-27", "close": 14.876, "volume": 1588.0}, {"date": "2026-05-28", "close": 14.404, "volume": 2457.0}, {"date": "2026-05-29", "close": 14.404, "volume": 4312.0}, {"date": "2026-06-01", "close": 14.752, "volume": 11840.0}, {"date": "2026-06-02", "close": 14.452, "volume": 3631.0}, {"date": "2026-06-03", "close": 14.612, "volume": 3171.0}, {"date": "2026-06-04", "close": 15.228, "volume": 5020.0}, {"date": "2026-06-05", "close": 15.2, "volume": 8148.0}, {"date": "2026-06-08", "close": 15.528, "volume": 12127.0}, {"date": "2026-06-09", "close": 17.0, "volume": 18849.0}, {"date": "2026-06-10", "close": 16.324, "volume": 2095.0}, {"date": "2026-06-11", "close": 16.496, "volume": 5928.0}, {"date": "2026-06-12", "close": 15.6, "volume": 3442.0}, {"date": "2026-06-15", "close": 15.4, "volume": 1305.0}, {"date": "2026-06-16", "close": 13.608, "volume": 7080.0}, {"date": "2026-06-17", "close": 10.096, "volume": 18529.0}, {"date": "2026-06-18", "close": 9.36, "volume": 13363.0}, {"date": "2026-06-22", "close": 10.204, "volume": 5573.0}, {"date": "2026-06-23", "close": 10.0, "volume": 1080.0}, {"date": "2026-06-24", "close": 12.96, "volume": 3110888.0}, {"date": "2026-06-25", "close": 10.96, "volume": 289913.0}, {"date": "2026-06-26", "close": 11.8, "volume": 31780.0}, {"date": "2026-06-29", "close": 11.3, "volume": 16480.0}, {"date": "2026-06-30", "close": 11.4, "volume": 8027.0}, {"date": "2026-07-01", "close": 11.2, "volume": 3318.0}, {"date": "2026-07-02", "close": 10.6, "volume": 7259.0}, {"date": "2026-07-06", "close": 10.636, "volume": 3101.0}, {"date": "2026-07-07", "close": 10.044, "volume": 3756.0}, {"date": "2026-07-08", "close": 10.26, "volume": 4917.0}, {"date": "2026-07-09", "close": 10.72, "volume": 2583.0}, {"date": "2026-07-10", "close": 11.0, "volume": 2028.0}, {"date": "2026-07-13", "close": 10.4, "volume": 3858.0}, {"date": "2026-07-14", "close": 10.4, "volume": 2975.0}, {"date": "2026-07-15", "close": 10.296, "volume": 4533.0}, {"date": "2026-07-16", "close": 10.092, "volume": 1602.0}, {"date": "2026-07-17", "close": 9.988, "volume": 1606.0}, {"date": "2026-07-20", "close": 10.392, "volume": 1879.0}, {"date": "2026-07-21", "close": 10.32, "volume": 2967.0}, {"date": "2026-07-22", "close": 10.4, "volume": 1538.0}, {"date": "2026-07-23", "close": 10.272, "volume": 384.0}, {"date": "2026-07-24", "close": 10.088, "volume": 2452.0}, {"date": "2026-07-27", "close": 9.3, "volume": 5521.0}, {"date": "2026-07-28", "close": 9.104, "volume": 4908.0}, {"date": "2026-07-29", "close": 8.636, "volume": 2769.0}, {"date": "2026-07-30", "close": 8.684, "volume": 917.0}, {"date": "2026-07-31", "close": 20.964, "volume": 4832515.0}, {"date": "2026-08-03", "close": 13.6, "volume": 449294.0}, {"date": "2026-08-04", "close": 11.828, "volume": 68549.0}, {"date": "2026-08-05", "close": 12.288, "volume": 59010.0}, {"date": "2026-08-06", "close": 12.112, "volume": 11588.0}, {"date": "2026-08-07", "close": 11.444, "volume": 20576.0}, {"date": "2026-08-10", "close": 10.848, "volume": 202531.0}, {"date": "2026-08-11", "close": 9.864, "volume": 70919.0}, {"date": "2026-08-12", "close": 9.996, "volume": 15357.0}, {"date": "2026-08-13", "close": 9.44, "volume": 12560.0}, {"date": "2026-08-14", "close": 9.62, "volume": 8555.0}, {"date": "2026-08-17", "close": 9.68, "volume": 7181.0}, {"date": "2026-08-18", "close": 8.864, "volume": 13393.0}, {"date": "2026-08-19", "close": 8.956, "volume": 7747.0}, {"date": "2026-08-20", "close": 8.9735, "volume": 2487.0}, {"date": "2026-08-21", "close": 8.9, "volume": 2790.0}, {"date": "2026-08-24", "close": 9.116, "volume": 2599.0}, {"date": "2026-08-25", "close": 9.564, "volume": 20106.0}, {"date": "2026-08-26", "close": 9.62, "volume": 5554.0}, {"date": "2026-08-27", "close": 9.26, "volume": 1169.0}, {"date": "2026-08-28", "close": 9.124, "volume": 6379.0}, {"date": "2026-08-31", "close": 9.264, "volume": 9614.0}, {"date": "2026-09-01", "close": 9.192, "volume": 832975.0}, {"date": "2026-09-02", "close": 8.0, "volume": 72326.0}, {"date": "2026-09-03", "close": 8.4, "volume": 16153.0}, {"date": "2026-09-04", "close": 8.02, "volume": 20461.0}, {"date": "2026-09-08", "close": 7.864, "volume": 8087.0}, {"date": "2026-09-09", "close": 8.08, "volume": 9457.0}, {"date": "2026-09-10", "close": 8.0, "volume": 5288.0}, {"date": "2026-09-11", "close": 7.924, "volume": 1944.0}, {"date": "2026-09-14", "close": 7.988, "volume": 2897.0}, {"date": "2026-09-15", "close": 7.852, "volume": 2623.0}, {"date": "2026-09-16", "close": 8.188, "volume": 151334.0}, {"date": "2026-09-17", "close": 8.28, "volume": 84836.0}, {"date": "2026-09-18", "close": 8.36, "volume": 14938.0}, {"date": "2026-09-21", "close": 8.156, "volume": 5921.0}, {"date": "2026-09-22", "close": 8.12, "volume": 2203.0}, {"date": "2026-09-23", "close": 8.12, "volume": 4555.0}, {"date": "2026-09-24", "close": 8.08, "volume": 4522.0}, {"date": "2026-09-25", "close": 7.832, "volume": 7410.0}, {"date": "2026-09-28", "close": 7.428, "volume": 4328.0}, {"date": "2026-09-29", "close": 7.304, "volume": 1736.0}, {"date": "2026-09-30", "close": 7.3, "volume": 1930.0}, {"date": "2026-10-01", "close": 7.204, "volume": 2187.0}, {"date": "2026-10-02", "close": 6.92, "volume": 6502.0}, {"date": "2026-10-05", "close": 6.404, "volume": 3558.0}, {"date": "2026-10-06", "close": 6.128, "volume": 9168.0}, {"date": "2026-10-07", "close": 5.952, "volume": 417579.0}, {"date": "2026-10-08", "close": 5.164, "volume": 8312.0}, {"date": "2026-10-09", "close": 5.4, "volume": 11281.0}, {"date": "2026-10-12", "close": 4.888, "volume": 23620.0}, {"date": "2026-10-13", "close": 4.96, "volume": 81369.0}, {"date": "2026-10-14", "close": 5.52, "volume": 127761.0}, {"date": "2026-10-15", "close": 5.95, "volume": 310161.0}, {"date": "2026-10-16", "close": 5.71, "volume": 47717.0}, {"date": "2026-10-19", "close": 5.15, "volume": 19310.0}, {"date": "2026-10-20", "close": 4.66, "volume": 6185.0}, {"date": "2026-10-21", "close": 3.72, "volume": 27203.0}, {"date": "2026-10-22", "close": 3.59, "volume": 11002.0}, {"date": "2026-10-23", "close": 4.07, "volume": 119333.0}, {"date": "2026-10-26", "close": 3.9, "volume": 1804898.0}, {"date": "2026-10-27", "close": 3.81, "volume": 60338.0}, {"date": "2026-10-28", "close": 3.66, "volume": 36866.0}, {"date": "2026-10-29", "close": 3.8, "volume": 38973.0}, {"date": "2026-10-30", "close": 3.38, "volume": 19731.0}], "refreshing": true}