{"ticker": "INTJ", "overview": {"name": "Intelligent Group 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": "INTJ", "has_prices": true, "as_of": "2026-09-18", "last": 2.66, "prev_close": 2.66, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 2.887601250141693, "vwap_20": 3.0119935307582444, "vwap_60": 4.010755021044984, "vwap_250": 6.214895285156041, "high_52w": 12.4, "low_52w": 2.5001, "avg_volume_20": 8001.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-060297", "src": "13DG", "ticker": "INTJ", "cik": "1916416", "company": "Intelligent Group Ltd", "company_raw": "Intelligent Group Ltd", "who": "Hongkong Maysunshine Investment Management Co., Ltd", "who_key": "Hongkong Maysunshine Investment Management Co., Ltd", "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": null, "country": "", "headline": "Hongkong Maysunshine Investment Management Co., Ltd moves to a 21.1% activist stake in INTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2105450/0001213900-26-060297-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-060297", "src": "13DG", "ticker": "INTJ", "cik": "1916416", "company": "Intelligent Group Ltd", "company_raw": "Intelligent Group Ltd", "who": "Hongkong Maysunshine Investment Management Co., Ltd", "who_key": "Hongkong Maysunshine Investment Management Co., Ltd", "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": null, "country": "", "headline": "Hongkong Maysunshine Investment Management Co., Ltd moves to a 21.1% activist stake in INTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2105450/0001213900-26-060297-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-04-29", "mins": 270163}], "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": "Intelligent Group Limited - Class A Ordinary Shares", "new_value": "Intelligent Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001916416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001916416", "applied": 1, "detected_at": "2026-10-25T10:20:13.973472"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "INTJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-03-20", "close": 66.0, "volume": 317433.0}, {"date": "2024-03-21", "close": 40.8, "volume": 142900.0}, {"date": "2024-03-22", "close": 42.6, "volume": 48971.0}, {"date": "2024-03-25", "close": 38.6, "volume": 18358.0}, {"date": "2024-03-26", "close": 39.4, "volume": 92410.0}, {"date": "2024-03-27", "close": 36.388, "volume": 19365.0}, {"date": "2024-03-28", "close": 36.0, "volume": 13324.0}, {"date": "2024-04-01", "close": 38.6, "volume": 10168.0}, {"date": "2024-04-02", "close": 34.198, "volume": 15458.0}, {"date": "2024-04-03", "close": 34.552, "volume": 12111.0}, {"date": "2024-04-04", "close": 32.6, "volume": 6090.0}, {"date": "2024-04-05", "close": 32.2, "volume": 6734.0}, {"date": "2024-04-08", "close": 31.2, "volume": 8272.0}, {"date": "2024-04-09", "close": 35.934, "volume": 6361.0}, {"date": "2024-04-10", "close": 36.354, "volume": 18014.0}, {"date": "2024-04-11", "close": 34.8, "volume": 4067.0}, {"date": "2024-04-12", "close": 33.4, "volume": 6497.0}, {"date": "2024-04-15", "close": 32.996, "volume": 9357.0}, {"date": "2024-04-16", "close": 32.8, "volume": 5030.0}, {"date": "2024-04-17", "close": 31.6, "volume": 3918.0}, {"date": "2024-04-18", "close": 31.0, "volume": 4156.0}, {"date": "2024-04-19", "close": 31.4, "volume": 17096.0}, {"date": "2024-04-22", "close": 29.412, "volume": 8331.0}, {"date": "2024-04-23", "close": 30.0, "volume": 16544.0}, {"date": "2024-04-24", "close": 27.8, "volume": 8554.0}, {"date": "2024-04-25", "close": 26.4, "volume": 49880.0}, {"date": "2024-04-26", "close": 26.198, "volume": 15279.0}, {"date": "2024-04-29", "close": 20.8, "volume": 41471.0}, {"date": "2024-04-30", "close": 19.38, "volume": 33254.0}, {"date": "2024-05-01", "close": 20.6, "volume": 9716.0}, {"date": "2024-05-02", "close": 22.4, "volume": 9814.0}, {"date": "2024-05-03", "close": 20.44, "volume": 9091.0}, {"date": "2024-05-06", "close": 19.642, "volume": 6028.0}, {"date": "2024-05-07", "close": 19.462, "volume": 5635.0}, {"date": "2024-05-08", "close": 20.528, "volume": 12625.0}, {"date": "2024-05-09", "close": 19.6, "volume": 10322.0}, {"date": "2024-05-10", "close": 19.4, "volume": 5769.0}, {"date": "2024-05-13", "close": 19.598, "volume": 10902.0}, {"date": "2024-05-14", "close": 20.82, "volume": 16398.0}, {"date": "2024-05-15", "close": 19.492, "volume": 15099.0}, {"date": "2024-05-16", "close": 19.49, "volume": 14712.0}, {"date": "2024-05-17", "close": 20.0, "volume": 78606.0}, {"date": "2024-05-20", "close": 21.4, "volume": 40104.0}, {"date": "2024-05-21", "close": 26.4, "volume": 121803.0}, {"date": "2024-05-22", "close": 28.0, "volume": 34514.0}, {"date": "2024-05-23", "close": 24.8, "volume": 23060.0}, {"date": "2024-05-24", "close": 24.0, "volume": 13445.0}, {"date": "2024-05-28", "close": 22.6, "volume": 8270.0}, {"date": "2024-05-29", "close": 21.8, "volume": 10621.0}, {"date": "2024-05-30", "close": 21.0, "volume": 5520.0}, {"date": "2024-05-31", "close": 19.502, "volume": 10313.0}, {"date": "2024-06-03", "close": 18.99, "volume": 9554.0}, {"date": "2024-06-04", "close": 20.2, "volume": 9886.0}, {"date": "2024-06-05", "close": 19.22, "volume": 42783.0}, {"date": "2024-06-06", "close": 19.306, "volume": 3384.0}, {"date": "2024-06-07", "close": 21.6, "volume": 7007.0}, {"date": "2024-06-10", "close": 21.598, "volume": 9674.0}, {"date": "2024-06-11", "close": 21.4, "volume": 3540.0}, {"date": "2024-06-12", "close": 20.9, "volume": 2784.0}, {"date": "2024-06-13", "close": 21.4, "volume": 2814.0}, {"date": "2024-06-14", "close": 19.632, "volume": 4429.0}, {"date": "2024-06-17", "close": 20.386, "volume": 2220.0}, {"date": "2024-06-18", "close": 19.652, "volume": 3443.0}, {"date": "2024-06-20", "close": 20.4, "volume": 2414.0}, {"date": "2024-06-21", "close": 19.656, "volume": 1175.0}, {"date": "2024-06-24", "close": 20.4, "volume": 1291.0}, {"date": "2024-06-25", "close": 20.0, "volume": 2092.0}, {"date": "2024-06-26", "close": 19.536, "volume": 1369.0}, {"date": "2024-06-27", "close": 20.6, "volume": 1359.0}, {"date": "2024-06-28", "close": 20.142, "volume": 627.0}, {"date": "2024-07-01", "close": 20.204, "volume": 1043.0}, {"date": "2024-07-02", "close": 20.398, "volume": 603.0}, {"date": "2024-07-03", "close": 20.0, "volume": 537.0}, {"date": "2024-07-05", "close": 21.2, "volume": 2906.0}, {"date": "2024-07-08", "close": 21.2, "volume": 2396.0}, {"date": "2024-07-09", "close": 20.538, "volume": 7671.0}, {"date": "2024-07-10", "close": 20.5, "volume": 2331.0}, {"date": "2024-07-11", "close": 20.0, "volume": 828.0}, {"date": "2024-07-12", "close": 20.0, "volume": 3521.0}, {"date": "2024-07-15", "close": 19.842, "volume": 1158.0}, {"date": "2024-07-16", "close": 20.0, "volume": 1192.0}, {"date": "2024-07-17", "close": 20.4, "volume": 2039.0}, {"date": "2024-07-18", "close": 18.652, "volume": 9748.0}, {"date": "2024-07-19", "close": 18.98, "volume": 1649.0}, {"date": "2024-07-22", "close": 19.2, "volume": 1441.0}, {"date": "2024-07-23", "close": 19.878, "volume": 2081.0}, {"date": "2024-07-24", "close": 19.6, "volume": 751.0}, {"date": "2024-07-25", "close": 19.6, "volume": 1902.0}, {"date": "2024-07-26", "close": 19.81, "volume": 1312.0}, {"date": "2024-07-29", "close": 20.2, "volume": 987.0}, {"date": "2024-07-30", "close": 20.0, "volume": 770.0}, {"date": "2024-07-31", "close": 20.2, "volume": 3137.0}, {"date": "2024-08-01", "close": 20.0, "volume": 1538.0}, {"date": "2024-08-02", "close": 19.651, "volume": 3436.0}, {"date": "2024-08-05", "close": 19.28, "volume": 4750.0}, {"date": "2024-08-06", "close": 19.01, "volume": 1946.0}, {"date": "2024-08-07", "close": 19.024, "volume": 1776.0}, {"date": "2024-08-08", "close": 19.0, "volume": 1963.0}, {"date": "2024-08-09", "close": 18.8, "volume": 5044.0}, {"date": "2024-08-12", "close": 18.968, "volume": 1104.0}, {"date": "2024-08-13", "close": 18.8, "volume": 2006.0}, {"date": "2024-08-14", "close": 18.8, "volume": 1221.0}, {"date": "2024-08-15", "close": 19.0, "volume": 909.0}, {"date": "2024-08-16", "close": 19.172, "volume": 1775.0}, {"date": "2024-08-19", "close": 18.802, "volume": 983.0}, {"date": "2024-08-20", "close": 19.4, "volume": 4992.0}, {"date": "2024-08-21", "close": 19.541, "volume": 965.0}, {"date": "2024-08-22", "close": 18.004, "volume": 6982.0}, {"date": "2024-08-23", "close": 18.136, "volume": 1211.0}, {"date": "2024-08-26", "close": 18.098, "volume": 885.0}, {"date": "2024-08-27", "close": 18.09, "volume": 209.0}, {"date": "2024-08-28", "close": 18.0, "volume": 709.0}, {"date": "2024-08-29", "close": 21.004, "volume": 8730.0}, {"date": "2024-08-30", "close": 21.6, "volume": 5446.0}, {"date": "2024-09-03", "close": 20.3, "volume": 3434.0}, {"date": "2024-09-04", "close": 19.606, "volume": 16696.0}, {"date": "2024-09-05", "close": 20.4, "volume": 13347.0}, {"date": "2024-09-06", "close": 20.6, "volume": 3189.0}, {"date": "2024-09-09", "close": 19.602, "volume": 611.0}, {"date": "2024-09-10", "close": 19.5, "volume": 2747.0}, {"date": "2024-09-11", "close": 20.08, "volume": 665.0}, {"date": "2024-09-12", "close": 19.402, "volume": 590.0}, {"date": "2024-09-13", "close": 19.2, "volume": 1321.0}, {"date": "2024-09-16", "close": 19.9, "volume": 94.0}, {"date": "2024-09-17", "close": 19.698, "volume": 2431.0}, {"date": "2024-09-18", "close": 19.56, "volume": 290.0}, {"date": "2024-09-19", "close": 19.3, "volume": 180.0}, {"date": "2024-09-20", "close": 19.998, "volume": 1307.0}, {"date": "2024-09-23", "close": 18.878, "volume": 4962.0}, {"date": "2024-09-24", "close": 18.97, "volume": 369.0}, {"date": "2024-09-25", "close": 18.412, "volume": 880.0}, {"date": "2024-09-26", "close": 21.0, "volume": 4242.0}, {"date": "2024-09-27", "close": 20.0, "volume": 4132.0}, {"date": "2024-09-30", "close": 20.0, "volume": 2016.0}, {"date": "2024-10-01", "close": 18.2, "volume": 4864.0}, {"date": "2024-10-02", "close": 18.466, "volume": 5431.0}, {"date": "2024-10-03", "close": 18.8, "volume": 1223.0}, {"date": "2024-10-04", "close": 19.3, "volume": 1607.0}, {"date": "2024-10-07", "close": 20.4, "volume": 5598.0}, {"date": "2024-10-08", "close": 19.598, "volume": 3398.0}, {"date": "2024-10-09", "close": 19.22, "volume": 3059.0}, {"date": "2024-10-10", "close": 18.504, "volume": 1271.0}, {"date": "2024-10-11", "close": 18.802, "volume": 1561.0}, {"date": "2024-10-14", "close": 18.6, "volume": 1140.0}, {"date": "2024-10-15", "close": 18.044, "volume": 3536.0}, {"date": "2024-10-16", "close": 18.076, "volume": 1884.0}, {"date": "2024-10-17", "close": 18.198, "volume": 2084.0}, {"date": "2024-10-18", "close": 22.264, "volume": 24236.0}, {"date": "2024-10-21", "close": 21.6, "volume": 7704.0}, {"date": "2024-10-22", "close": 21.2, "volume": 3482.0}, {"date": "2024-10-23", "close": 20.8, "volume": 4437.0}, {"date": "2024-10-24", "close": 20.398, "volume": 709.0}, {"date": "2024-10-25", "close": 19.644, "volume": 428.0}, {"date": "2024-10-28", "close": 19.23, "volume": 3179.0}, {"date": "2024-10-29", "close": 19.0, "volume": 1084.0}, {"date": "2024-10-30", "close": 19.0, "volume": 2703.0}, {"date": "2024-10-31", "close": 19.6, "volume": 813.0}, {"date": "2024-11-01", "close": 19.6, "volume": 2026.0}, {"date": "2024-11-04", "close": 19.416, "volume": 944.0}, {"date": "2024-11-05", "close": 19.006, "volume": 2347.0}, {"date": "2024-11-06", "close": 17.72, "volume": 2427.0}, {"date": "2024-11-07", "close": 17.6, "volume": 1330.0}, {"date": "2024-11-08", "close": 18.26, "volume": 3429.0}, {"date": "2024-11-11", "close": 18.012, "volume": 1281.0}, {"date": "2024-11-12", "close": 18.214, "volume": 1277.0}, {"date": "2024-11-13", "close": 17.986, "volume": 710.0}, {"date": "2024-11-14", "close": 17.6, "volume": 2780.0}, {"date": "2024-11-15", "close": 17.82, "volume": 14131.0}, {"date": "2024-11-18", "close": 17.196, "volume": 1351.0}, {"date": "2024-11-19", "close": 16.6, "volume": 1876.0}, {"date": "2024-11-20", "close": 17.4, "volume": 762.0}, {"date": "2024-11-21", "close": 16.776, "volume": 336.0}, {"date": "2024-11-22", "close": 17.34, "volume": 503.0}, {"date": "2024-11-25", "close": 18.2, "volume": 11899.0}, {"date": "2024-11-26", "close": 18.6, "volume": 1547.0}, {"date": "2024-11-27", "close": 18.4, "volume": 766.0}, {"date": "2024-11-29", "close": 18.64, "volume": 992.0}, {"date": "2024-12-02", "close": 18.4, "volume": 1335.0}, {"date": "2024-12-03", "close": 18.4, "volume": 1176.0}, {"date": "2024-12-04", "close": 22.0, "volume": 17517.0}, {"date": "2024-12-05", "close": 19.602, "volume": 2994.0}, {"date": "2024-12-06", "close": 19.9, "volume": 1202.0}, {"date": "2024-12-09", "close": 20.2, "volume": 11922.0}, {"date": "2024-12-10", "close": 20.552, "volume": 12880.0}, {"date": "2024-12-11", "close": 19.264, "volume": 1333.0}, {"date": "2024-12-12", "close": 19.348, "volume": 1626.0}, {"date": "2024-12-13", "close": 19.298, "volume": 410.0}, {"date": "2024-12-16", "close": 18.108, "volume": 1161.0}, {"date": "2024-12-17", "close": 18.006, "volume": 2022.0}, {"date": "2024-12-18", "close": 18.4, "volume": 406.0}, {"date": "2024-12-19", "close": 17.504, "volume": 1375.0}, {"date": "2024-12-20", "close": 17.6, "volume": 571.0}, {"date": "2024-12-23", "close": 19.2, "volume": 1276.0}, {"date": "2024-12-24", "close": 18.602, "volume": 116.0}, {"date": "2024-12-26", "close": 18.6, "volume": 1878.0}, {"date": "2024-12-27", "close": 19.1, "volume": 2211.0}, {"date": "2024-12-30", "close": 21.1, "volume": 26060.0}, {"date": "2024-12-31", "close": 23.8, "volume": 34988.0}, {"date": "2025-01-02", "close": 25.4, "volume": 83259.0}, {"date": "2025-01-03", "close": 22.8, "volume": 19112.0}, {"date": "2025-01-06", "close": 17.586, "volume": 28946.0}, {"date": "2025-01-07", "close": 16.94, "volume": 8912.0}, {"date": "2025-01-08", "close": 16.98, "volume": 10405.0}, {"date": "2025-01-10", "close": 16.04, "volume": 5304.0}, {"date": "2025-01-13", "close": 16.374, "volume": 10729.0}, {"date": "2025-01-14", "close": 16.0, "volume": 1487.0}, {"date": "2025-01-15", "close": 17.0, "volume": 4362.0}, {"date": "2025-01-16", "close": 16.801, "volume": 1770.0}, {"date": "2025-01-17", "close": 16.22, "volume": 1313.0}, {"date": "2025-01-21", "close": 16.38, "volume": 2608.0}, {"date": "2025-01-22", "close": 15.8, "volume": 1564.0}, {"date": "2025-01-23", "close": 16.07, "volume": 7457.0}, {"date": "2025-01-24", "close": 16.4, "volume": 851.0}, {"date": "2025-01-27", "close": 16.078, "volume": 4933.0}, {"date": "2025-01-28", "close": 15.716, "volume": 1924.0}, {"date": "2025-01-29", "close": 15.618, "volume": 394.0}, {"date": "2025-01-30", "close": 15.698, "volume": 3110.0}, {"date": "2025-01-31", "close": 16.0, "volume": 9831.0}, {"date": "2025-02-03", "close": 16.236, "volume": 1541.0}, {"date": "2025-02-04", "close": 15.8, "volume": 2115.0}, {"date": "2025-02-05", "close": 16.5, "volume": 1149.0}, {"date": "2025-02-06", "close": 16.3, "volume": 4643.0}, {"date": "2025-02-07", "close": 16.61, "volume": 466.0}, {"date": "2025-02-10", "close": 17.2, "volume": 2460.0}, {"date": "2025-02-11", "close": 16.152, "volume": 1256.0}, {"date": "2025-02-12", "close": 16.024, "volume": 479.0}, {"date": "2025-02-13", "close": 17.9, "volume": 12253.0}, {"date": "2025-02-14", "close": 17.5, "volume": 1428.0}, {"date": "2025-02-18", "close": 18.6, "volume": 3472.0}, {"date": "2025-02-19", "close": 18.526, "volume": 3277.0}, {"date": "2025-02-20", "close": 17.5087, "volume": 2456.0}, {"date": "2025-02-21", "close": 19.0, "volume": 21990.0}, {"date": "2025-02-24", "close": 18.16, "volume": 4295.0}, {"date": "2025-02-25", "close": 16.476, "volume": 1468.0}, {"date": "2025-02-26", "close": 15.604, "volume": 3434.0}, {"date": "2025-02-27", "close": 14.732, "volume": 3523.0}, {"date": "2025-02-28", "close": 15.6051, "volume": 2255.0}, {"date": "2025-03-03", "close": 14.72, "volume": 696.0}, {"date": "2025-03-04", "close": 15.6, "volume": 907.0}, {"date": "2025-03-05", "close": 16.104, "volume": 1427.0}, {"date": "2025-03-06", "close": 15.6, "volume": 233.0}, {"date": "2025-03-07", "close": 16.198, "volume": 203.0}, {"date": "2025-03-10", "close": 14.8, "volume": 410.0}, {"date": "2025-03-11", "close": 16.998, "volume": 76668.0}, {"date": "2025-03-12", "close": 14.46, "volume": 17145.0}, {"date": "2025-03-13", "close": 12.7, "volume": 9721.0}, {"date": "2025-03-14", "close": 13.1, "volume": 1492.0}, {"date": "2025-03-17", "close": 14.16, "volume": 5460.0}, {"date": "2025-03-18", "close": 13.0, "volume": 812.0}, {"date": "2025-03-19", "close": 13.81, "volume": 1862.0}, {"date": "2025-03-20", "close": 13.5, "volume": 1877.0}, {"date": "2025-03-21", "close": 13.16, "volume": 837.0}, {"date": "2025-03-24", "close": 13.505, "volume": 1121.0}, {"date": "2025-03-25", "close": 14.798, "volume": 12401.0}, {"date": "2025-03-26", "close": 13.17, "volume": 5032.0}, {"date": "2025-03-27", "close": 12.54, "volume": 1167.0}, {"date": "2025-03-28", "close": 12.9, "volume": 2613.0}, {"date": "2025-03-31", "close": 12.6, "volume": 500.0}, {"date": "2025-04-01", "close": 12.0, "volume": 689.0}, {"date": "2025-04-02", "close": 12.0, "volume": 1231.0}, {"date": "2025-04-03", "close": 12.322, "volume": 4580.0}, {"date": "2025-04-04", "close": 10.6, "volume": 16321.0}, {"date": "2025-04-07", "close": 10.202, "volume": 541.0}, {"date": "2025-04-08", "close": 10.558, "volume": 3764.0}, {"date": "2025-04-09", "close": 10.438, "volume": 1777.0}, {"date": "2025-04-10", "close": 10.79, "volume": 669.0}, {"date": "2025-04-11", "close": 11.4, "volume": 3316.0}, {"date": "2025-04-14", "close": 11.098, "volume": 1828.0}, {"date": "2025-04-15", "close": 11.324, "volume": 2134.0}, {"date": "2025-04-16", "close": 10.82, "volume": 6142.0}, {"date": "2025-04-17", "close": 10.2, "volume": 2002.0}, {"date": "2025-04-21", "close": 10.6, "volume": 2221.0}, {"date": "2025-04-22", "close": 14.6, "volume": 32111.0}, {"date": "2025-04-23", "close": 15.0, "volume": 58498.0}, {"date": "2025-04-24", "close": 14.8, "volume": 36075.0}, {"date": "2025-04-25", "close": 15.42, "volume": 54243.0}, {"date": "2025-04-28", "close": 13.48, "volume": 307242.0}, {"date": "2025-04-29", "close": 11.898, "volume": 18737.0}, {"date": "2025-04-30", "close": 10.6737, "volume": 9787.0}, {"date": "2025-05-01", "close": 10.899, "volume": 12303.0}, {"date": "2025-05-02", "close": 11.38, "volume": 7257.0}, {"date": "2025-05-05", "close": 11.58, "volume": 7217.0}, {"date": "2025-05-06", "close": 10.832, "volume": 5321.0}, {"date": "2025-05-07", "close": 10.774, "volume": 3751.0}, {"date": "2025-05-08", "close": 10.798, "volume": 5211.0}, {"date": "2025-05-09", "close": 11.6, "volume": 30755.0}, {"date": "2025-05-12", "close": 12.56, "volume": 55194.0}, {"date": "2025-05-13", "close": 13.138, "volume": 38528.0}, {"date": "2025-05-14", "close": 12.062, "volume": 10693.0}, {"date": "2025-05-15", "close": 11.332, "volume": 6496.0}, {"date": "2025-05-16", "close": 11.34, "volume": 8422.0}, {"date": "2025-05-19", "close": 11.2, "volume": 2122.0}, {"date": "2025-05-20", "close": 11.0, "volume": 2171.0}, {"date": "2025-05-21", "close": 10.94, "volume": 5175.0}, {"date": "2025-05-22", "close": 10.998, "volume": 1665.0}, {"date": "2025-05-23", "close": 11.228, "volume": 1957.0}, {"date": "2025-05-27", "close": 11.76, "volume": 2907.0}, {"date": "2025-05-28", "close": 12.38, "volume": 10220.0}, {"date": "2025-05-29", "close": 12.76, "volume": 8489.0}, {"date": "2025-05-30", "close": 12.7, "volume": 1926.0}, {"date": "2025-06-02", "close": 11.956, "volume": 3956.0}, {"date": "2025-06-03", "close": 12.0, "volume": 1336.0}, {"date": "2025-06-04", "close": 12.0, "volume": 4109.0}, {"date": "2025-06-05", "close": 12.376, "volume": 5890.0}, {"date": "2025-06-06", "close": 13.36, "volume": 1572.0}, {"date": "2025-06-09", "close": 14.45, "volume": 20748.0}, {"date": "2025-06-10", "close": 14.6, "volume": 8208.0}, {"date": "2025-06-11", "close": 15.4, "volume": 4659.0}, {"date": "2025-06-12", "close": 15.02, "volume": 4387.0}, {"date": "2025-06-13", "close": 15.682, "volume": 5437.0}, {"date": "2025-06-16", "close": 10.46, "volume": 116059.0}, {"date": "2025-06-17", "close": 14.0, "volume": 59729.0}, {"date": "2025-06-18", "close": 16.8, "volume": 41477.0}, {"date": "2025-06-20", "close": 17.0, "volume": 9154.0}, {"date": "2025-06-23", "close": 17.2, "volume": 4991.0}, {"date": "2025-06-24", "close": 18.36, "volume": 7532.0}, {"date": "2025-06-25", "close": 19.998, "volume": 15433.0}, {"date": "2025-06-26", "close": 20.2, "volume": 10959.0}, {"date": "2025-06-27", "close": 20.4, "volume": 24372.0}, {"date": "2025-06-30", "close": 20.8, "volume": 7116.0}, {"date": "2025-07-01", "close": 19.998, "volume": 17211.0}, {"date": "2025-07-02", "close": 20.0, "volume": 33545.0}, {"date": "2025-07-03", "close": 21.6, "volume": 10593.0}, {"date": "2025-07-07", "close": 22.4, "volume": 11878.0}, {"date": "2025-07-08", "close": 23.6, "volume": 9654.0}, {"date": "2025-07-09", "close": 25.4, "volume": 10100.0}, {"date": "2025-07-10", "close": 27.5, "volume": 6748.0}, {"date": "2025-07-11", "close": 30.0, "volume": 11716.0}, {"date": "2025-07-14", "close": 33.0, "volume": 21159.0}, {"date": "2025-07-15", "close": 28.0, "volume": 38738.0}, {"date": "2025-07-16", "close": 30.6, "volume": 4933.0}, {"date": "2025-07-17", "close": 31.8, "volume": 1794.0}, {"date": "2025-07-18", "close": 28.2, "volume": 4138.0}, {"date": "2025-07-21", "close": 26.4, "volume": 13438.0}, {"date": "2025-07-22", "close": 25.6, "volume": 3173.0}, {"date": "2025-07-23", "close": 23.4, "volume": 5602.0}, {"date": "2025-07-24", "close": 24.1, "volume": 1456.0}, {"date": "2025-07-25", "close": 24.37, "volume": 840.0}, {"date": "2025-07-28", "close": 24.6, "volume": 16210.0}, {"date": "2025-07-29", "close": 24.2, "volume": 9077.0}, {"date": "2025-07-30", "close": 23.4, "volume": 28451.0}, {"date": "2025-07-31", "close": 23.6, "volume": 5093.0}, {"date": "2025-08-01", "close": 22.8, "volume": 3684.0}, {"date": "2025-08-04", "close": 23.3, "volume": 978.0}, {"date": "2025-08-05", "close": 23.2, "volume": 1159.0}, {"date": "2025-08-06", "close": 23.0, "volume": 1701.0}, {"date": "2025-08-07", "close": 21.4, "volume": 13338.0}, {"date": "2025-08-08", "close": 22.398, "volume": 9283.0}, {"date": "2025-08-11", "close": 15.6, "volume": 20175.0}, {"date": "2025-08-12", "close": 15.916, "volume": 6446.0}, {"date": "2025-08-13", "close": 15.62, "volume": 5761.0}, {"date": "2025-08-14", "close": 11.5, "volume": 22002.0}, {"date": "2025-08-15", "close": 12.074, "volume": 2785.0}, {"date": "2025-08-18", "close": 11.208, "volume": 4739.0}, {"date": "2025-08-19", "close": 10.608, "volume": 6811.0}, {"date": "2025-08-20", "close": 10.622, "volume": 5917.0}, {"date": "2025-08-21", "close": 11.252, "volume": 2486.0}, {"date": "2025-08-22", "close": 12.0, "volume": 3552.0}, {"date": "2025-08-25", "close": 11.024, "volume": 4359.0}, {"date": "2025-08-26", "close": 11.0, "volume": 3377.0}, {"date": "2025-08-27", "close": 10.858, "volume": 1656.0}, {"date": "2025-08-28", "close": 11.5, "volume": 3578.0}, {"date": "2025-08-29", "close": 11.44, "volume": 471.0}, {"date": "2025-09-02", "close": 11.4042, "volume": 6153.0}, {"date": "2025-09-03", "close": 14.0, "volume": 44859.0}, {"date": "2025-09-04", "close": 11.76, "volume": 31434.0}, {"date": "2025-09-05", "close": 11.766, "volume": 10474.0}, {"date": "2025-09-08", "close": 11.278, "volume": 6313.0}, {"date": "2025-09-09", "close": 12.412, "volume": 29652.0}, {"date": "2025-09-10", "close": 12.702, "volume": 11877.0}, {"date": "2025-09-11", "close": 13.998, "volume": 15117.0}, {"date": "2025-09-12", "close": 14.05, "volume": 5001.0}, {"date": "2025-09-15", "close": 13.602, "volume": 9858.0}, {"date": "2025-09-16", "close": 11.884, "volume": 46115.0}, {"date": "2025-09-17", "close": 11.692, "volume": 12684.0}, {"date": "2025-09-18", "close": 11.43, "volume": 3883.0}, {"date": "2025-09-19", "close": 10.92, "volume": 8935.0}, {"date": "2025-09-22", "close": 10.632, "volume": 11781.0}, {"date": "2025-09-23", "close": 10.198, "volume": 11562.0}, {"date": "2025-09-24", "close": 9.982, "volume": 20942.0}, {"date": "2025-09-25", "close": 9.76, "volume": 2561.0}, {"date": "2025-09-26", "close": 9.998, "volume": 5396.0}, {"date": "2025-09-29", "close": 9.994, "volume": 12704.0}, {"date": "2025-09-30", "close": 9.884, "volume": 23385.0}, {"date": "2025-10-01", "close": 10.0, "volume": 5471.0}, {"date": "2025-10-02", "close": 10.0, "volume": 2019.0}, {"date": "2025-10-03", "close": 10.0, "volume": 446063.0}, {"date": "2025-10-06", "close": 9.982, "volume": 57376.0}, {"date": "2025-10-07", "close": 9.422, "volume": 17926.0}, {"date": "2025-10-08", "close": 9.782, "volume": 12650.0}, {"date": "2025-10-09", "close": 10.0, "volume": 10241.0}, {"date": "2025-10-10", "close": 9.614, "volume": 14458.0}, {"date": "2025-10-13", "close": 10.6, "volume": 35951.0}, {"date": "2025-10-14", "close": 9.865, "volume": 6647.0}, {"date": "2025-10-15", "close": 9.911, "volume": 4009.0}, {"date": "2025-10-16", "close": 9.406, "volume": 7463.0}, {"date": "2025-10-17", "close": 10.298, "volume": 5824.0}, {"date": "2025-10-20", "close": 10.004, "volume": 23421.0}, {"date": "2025-10-21", "close": 10.122, "volume": 14584.0}, {"date": "2025-10-22", "close": 10.0, "volume": 2066.0}, {"date": "2025-10-23", "close": 10.106, "volume": 6517.0}, {"date": "2025-10-24", "close": 10.8, "volume": 13077.0}, {"date": "2025-10-27", "close": 10.244, "volume": 8031.0}, {"date": "2025-10-28", "close": 9.76, "volume": 7323.0}, {"date": "2025-10-29", "close": 9.8, "volume": 1373.0}, {"date": "2025-10-30", "close": 10.66, "volume": 20286.0}, {"date": "2025-10-31", "close": 10.872, "volume": 23531.0}, {"date": "2025-11-03", "close": 10.83, "volume": 8502.0}, {"date": "2025-11-04", "close": 10.842, "volume": 2962.0}, {"date": "2025-11-05", "close": 11.6, "volume": 7630.0}, {"date": "2025-11-06", "close": 10.98, "volume": 16047.0}, {"date": "2025-11-07", "close": 10.954, "volume": 718.0}, {"date": "2025-11-10", "close": 11.19, "volume": 1947.0}, {"date": "2025-11-11", "close": 11.398, "volume": 5364.0}, {"date": "2025-11-12", "close": 11.76, "volume": 19040.0}, {"date": "2025-11-13", "close": 10.998, "volume": 6579.0}, {"date": "2025-11-14", "close": 10.686, "volume": 5764.0}, {"date": "2025-11-17", "close": 10.94, "volume": 391.0}, {"date": "2025-11-18", "close": 10.562, "volume": 4796.0}, {"date": "2025-11-19", "close": 8.85, "volume": 14980.0}, {"date": "2025-11-20", "close": 9.61, "volume": 13735.0}, {"date": "2025-11-21", "close": 9.894, "volume": 6273.0}, {"date": "2025-11-24", "close": 10.34, "volume": 224.0}, {"date": "2025-11-25", "close": 10.2, "volume": 400.0}, {"date": "2025-11-26", "close": 9.602, "volume": 192.0}, {"date": "2025-11-28", "close": 10.568, "volume": 6442.0}, {"date": "2025-12-01", "close": 10.754, "volume": 606.0}, {"date": "2025-12-02", "close": 11.19, "volume": 1441.0}, {"date": "2025-12-03", "close": 11.68, "volume": 4464.0}, {"date": "2025-12-04", "close": 11.842, "volume": 2405.0}, {"date": "2025-12-05", "close": 12.4, "volume": 6866.0}, {"date": "2025-12-08", "close": 12.248, "volume": 1033.0}, {"date": "2025-12-09", "close": 11.604, "volume": 2492.0}, {"date": "2025-12-10", "close": 12.152, "volume": 2676.0}, {"date": "2025-12-11", "close": 12.2, "volume": 130.0}, {"date": "2025-12-12", "close": 12.004, "volume": 406.0}, {"date": "2025-12-15", "close": 12.152, "volume": 1635.0}, {"date": "2025-12-16", "close": 12.118, "volume": 138.0}, {"date": "2025-12-17", "close": 11.742, "volume": 829.0}, {"date": "2025-12-18", "close": 11.65, "volume": 240.0}, {"date": "2025-12-19", "close": 11.374, "volume": 2921.0}, {"date": "2025-12-22", "close": 11.8, "volume": 104.0}, {"date": "2025-12-23", "close": 11.7, "volume": 227.0}, {"date": "2025-12-24", "close": 11.998, "volume": 358.0}, {"date": "2025-12-26", "close": 11.6, "volume": 217.0}, {"date": "2025-12-29", "close": 11.606, "volume": 1054.0}, {"date": "2025-12-30", "close": 11.98, "volume": 816.0}, {"date": "2025-12-31", "close": 12.002, "volume": 561.0}, {"date": "2026-01-02", "close": 12.088, "volume": 471.0}, {"date": "2026-01-05", "close": 11.622, "volume": 2282.0}, {"date": "2026-01-06", "close": 11.766, "volume": 4594.0}, {"date": "2026-01-07", "close": 10.0, "volume": 12009.0}, {"date": "2026-01-08", "close": 9.98, "volume": 3204.0}, {"date": "2026-01-09", "close": 9.828, "volume": 1320.0}, {"date": "2026-01-12", "close": 9.912, "volume": 784.0}, {"date": "2026-01-13", "close": 9.858, "volume": 3665.0}, {"date": "2026-01-14", "close": 9.604, "volume": 4080.0}, {"date": "2026-01-15", "close": 8.584, "volume": 7024.0}, {"date": "2026-01-16", "close": 8.4, "volume": 7507.0}, {"date": "2026-01-20", "close": 8.258, "volume": 5566.0}, {"date": "2026-01-21", "close": 8.2, "volume": 5533.0}, {"date": "2026-01-22", "close": 6.64, "volume": 12581.0}, {"date": "2026-01-23", "close": 6.76, "volume": 1335.0}, {"date": "2026-01-26", "close": 6.766, "volume": 1614.0}, {"date": "2026-01-27", "close": 6.5, "volume": 3859.0}, {"date": "2026-01-28", "close": 7.416, "volume": 12411.0}, {"date": "2026-01-29", "close": 7.49, "volume": 1635.0}, {"date": "2026-01-30", "close": 8.0, "volume": 58353.0}, {"date": "2026-02-02", "close": 7.814, "volume": 16044.0}, {"date": "2026-02-03", "close": 6.806, "volume": 5648.0}, {"date": "2026-02-04", "close": 7.062, "volume": 19613.0}, {"date": "2026-02-05", "close": 6.442, "volume": 6194.0}, {"date": "2026-02-06", "close": 6.408, "volume": 2158.0}, {"date": "2026-02-09", "close": 6.6, "volume": 6281.0}, {"date": "2026-02-10", "close": 7.0, "volume": 7087.0}, {"date": "2026-02-11", "close": 6.466, "volume": 13224.0}, {"date": "2026-02-12", "close": 6.446, "volume": 21986.0}, {"date": "2026-02-13", "close": 6.68, "volume": 20222.0}, {"date": "2026-02-17", "close": 6.7, "volume": 42333.0}, {"date": "2026-02-18", "close": 7.02, "volume": 8163.0}, {"date": "2026-02-19", "close": 7.14, "volume": 2473.0}, {"date": "2026-02-20", "close": 7.2394, "volume": 38111.0}, {"date": "2026-02-23", "close": 7.2, "volume": 12295.0}, {"date": "2026-02-24", "close": 7.09, "volume": 11040.0}, {"date": "2026-02-25", "close": 7.13, "volume": 18236.0}, {"date": "2026-02-26", "close": 7.13, "volume": null}, {"date": "2026-02-27", "close": 7.0636, "volume": 1332.0}, {"date": "2026-03-02", "close": 6.97, "volume": 5757.0}, {"date": "2026-03-03", "close": 7.01, "volume": 5683.0}, {"date": "2026-03-04", "close": 7.01, "volume": 12132.0}, {"date": "2026-03-05", "close": 6.81, "volume": 1192.0}, {"date": "2026-03-06", "close": 7.1, "volume": 6958.0}, {"date": "2026-03-09", "close": 7.05, "volume": 1217.0}, {"date": "2026-03-10", "close": 7.35, "volume": 1786.0}, {"date": "2026-03-11", "close": 7.01, "volume": 2498.0}, {"date": "2026-03-12", "close": 7.25, "volume": 11479.0}, {"date": "2026-03-13", "close": 6.8, "volume": 2956.0}, {"date": "2026-03-16", "close": 7.11, "volume": 2759.0}, {"date": "2026-03-17", "close": 7.39, "volume": 1823.0}, {"date": "2026-03-18", "close": 7.39, "volume": null}, {"date": "2026-03-19", "close": 7.05, "volume": 736.0}, {"date": "2026-03-20", "close": 7.99, "volume": 28483.0}, {"date": "2026-03-23", "close": 8.01, "volume": 1422.0}, {"date": "2026-03-24", "close": 8.3, "volume": 442.0}, {"date": "2026-03-25", "close": 8.205, "volume": 3663.0}, {"date": "2026-03-26", "close": 7.95, "volume": 1953.0}, {"date": "2026-03-27", "close": 9.915, "volume": 27443.0}, {"date": "2026-03-30", "close": 9.9791, "volume": 34848.0}, {"date": "2026-03-31", "close": 9.5, "volume": 39045.0}, {"date": "2026-04-01", "close": 10.1, "volume": 4517.0}, {"date": "2026-04-02", "close": 9.5, "volume": 3512.0}, {"date": "2026-04-06", "close": 9.5, "volume": null}, {"date": "2026-04-07", "close": 9.5, "volume": 9673.0}, {"date": "2026-04-08", "close": 8.16, "volume": 1809.0}, {"date": "2026-04-09", "close": 8.16, "volume": null}, {"date": "2026-04-10", "close": 9.07, "volume": 3916.0}, {"date": "2026-04-13", "close": 8.76, "volume": 1194.0}, {"date": "2026-04-14", "close": 8.75, "volume": 22226.0}, {"date": "2026-04-15", "close": 8.99, "volume": 27205.0}, {"date": "2026-04-16", "close": 9.0, "volume": 1223.0}, {"date": "2026-04-17", "close": 9.949, "volume": 13323.0}, {"date": "2026-04-20", "close": 10.01, "volume": 5413.0}, {"date": "2026-04-21", "close": 10.21, "volume": 1233.0}, {"date": "2026-04-22", "close": 9.72, "volume": 8046.0}, {"date": "2026-04-23", "close": 10.36, "volume": 4916.0}, {"date": "2026-04-24", "close": 10.36, "volume": null}, {"date": "2026-04-27", "close": 10.36, "volume": null}, {"date": "2026-04-28", "close": 9.93, "volume": 5566.0}, {"date": "2026-04-29", "close": 10.06, "volume": 661.0}, {"date": "2026-04-30", "close": 10.0, "volume": 442.0}, {"date": "2026-05-01", "close": 10.1, "volume": 598.0}, {"date": "2026-05-04", "close": 10.25, "volume": 294.0}, {"date": "2026-05-05", "close": 9.552, "volume": 2319.0}, {"date": "2026-05-06", "close": 10.0, "volume": 1069.0}, {"date": "2026-05-07", "close": 10.0, "volume": 2057.0}, {"date": "2026-05-08", "close": 9.8, "volume": 5712.0}, {"date": "2026-05-11", "close": 10.1988, "volume": 3952.0}, {"date": "2026-05-12", "close": 10.1988, "volume": null}, {"date": "2026-05-13", "close": 10.15, "volume": 1862.0}, {"date": "2026-05-14", "close": 10.15, "volume": 228.0}, {"date": "2026-05-15", "close": 10.15, "volume": null}, {"date": "2026-05-18", "close": 10.15, "volume": null}, {"date": "2026-05-19", "close": 10.1, "volume": 603.0}, {"date": "2026-05-20", "close": 9.92, "volume": 222.0}, {"date": "2026-05-21", "close": 9.67, "volume": 1194.0}, {"date": "2026-05-22", "close": 9.67, "volume": null}, {"date": "2026-05-26", "close": 9.8, "volume": 411.0}, {"date": "2026-05-27", "close": 9.8, "volume": null}, {"date": "2026-05-28", "close": 9.8, "volume": null}, {"date": "2026-05-29", "close": 9.5, "volume": 1732.0}, {"date": "2026-06-01", "close": 9.78, "volume": 929.0}, {"date": "2026-06-02", "close": 8.72, "volume": 1836.0}, {"date": "2026-06-03", "close": 8.0, "volume": 2639.0}, {"date": "2026-06-04", "close": 6.4999, "volume": 31033.0}, {"date": "2026-06-05", "close": 5.52, "volume": 18818.0}, {"date": "2026-06-08", "close": 5.2, "volume": 16276.0}, {"date": "2026-06-09", "close": 4.84, "volume": 6169.0}, {"date": "2026-06-10", "close": 4.52, "volume": 29646.0}, {"date": "2026-06-11", "close": 4.5, "volume": 6446.0}, {"date": "2026-06-12", "close": 4.7, "volume": 3761.0}, {"date": "2026-06-15", "close": 4.75, "volume": 4339.0}, {"date": "2026-06-16", "close": 4.61, "volume": 1480.0}, {"date": "2026-06-17", "close": 4.55, "volume": 2949.0}, {"date": "2026-06-18", "close": 4.5135, "volume": 1675.0}, {"date": "2026-06-22", "close": 4.511, "volume": 435.0}, {"date": "2026-06-23", "close": 4.51, "volume": 2202.0}, {"date": "2026-06-24", "close": 4.45, "volume": 3375.0}, {"date": "2026-06-25", "close": 4.12, "volume": 2573.0}, {"date": "2026-06-26", "close": 4.0699, "volume": 1762.0}, {"date": "2026-06-29", "close": 3.7, "volume": 3207.0}, {"date": "2026-06-30", "close": 4.42, "volume": 1335853.0}, {"date": "2026-07-01", "close": 4.15, "volume": 86163.0}, {"date": "2026-07-02", "close": 3.56, "volume": 24671.0}, {"date": "2026-07-06", "close": 3.68, "volume": 10836.0}, {"date": "2026-07-07", "close": 3.69, "volume": 281236.0}, {"date": "2026-07-08", "close": 3.54, "volume": 29397.0}, {"date": "2026-07-09", "close": 3.46, "volume": 7134.0}, {"date": "2026-07-10", "close": 3.44, "volume": 100006.0}, {"date": "2026-07-13", "close": 3.78, "volume": 12347.0}, {"date": "2026-07-14", "close": 3.88, "volume": 57552.0}, {"date": "2026-07-15", "close": 3.55, "volume": 1897.0}, {"date": "2026-07-16", "close": 3.5393, "volume": 814.0}, {"date": "2026-07-17", "close": 3.17, "volume": 7403.0}, {"date": "2026-07-20", "close": 3.18, "volume": 1073.0}, {"date": "2026-07-21", "close": 3.35, "volume": 6084.0}, {"date": "2026-07-22", "close": 3.1, "volume": 36833.0}, {"date": "2026-07-23", "close": 3.15, "volume": 2975.0}, {"date": "2026-07-24", "close": 3.34, "volume": 384.0}, {"date": "2026-07-27", "close": 3.77, "volume": 32992.0}, {"date": "2026-07-28", "close": 3.525, "volume": 8936.0}, {"date": "2026-07-29", "close": 3.3006, "volume": 5434.0}, {"date": "2026-07-30", "close": 3.29, "volume": 3592.0}, {"date": "2026-07-31", "close": 3.16, "volume": 13133.0}, {"date": "2026-08-03", "close": 3.001, "volume": 6873.0}, {"date": "2026-08-04", "close": 2.5001, "volume": 30824.0}, {"date": "2026-08-05", "close": 2.6999, "volume": 8213.0}, {"date": "2026-08-06", "close": 2.89, "volume": 15717.0}, {"date": "2026-08-07", "close": 3.375, "volume": 29698.0}, {"date": "2026-08-10", "close": 3.23, "volume": 8980.0}, {"date": "2026-08-11", "close": 3.365, "volume": 6530.0}, {"date": "2026-08-12", "close": 3.2639, "volume": 4877.0}, {"date": "2026-08-13", "close": 3.2768, "volume": 4956.0}, {"date": "2026-08-14", "close": 3.35, "volume": 3396.0}, {"date": "2026-08-17", "close": 3.38, "volume": 4090.0}, {"date": "2026-08-18", "close": 3.26, "volume": 1975.0}, {"date": "2026-08-19", "close": 3.5, "volume": 14238.0}, {"date": "2026-08-20", "close": 3.52, "volume": 6680.0}, {"date": "2026-08-21", "close": 3.65, "volume": 5844.0}, {"date": "2026-08-24", "close": 3.65, "volume": 4572.0}, {"date": "2026-08-25", "close": 3.5, "volume": 11703.0}, {"date": "2026-08-26", "close": 3.61, "volume": 2089.0}, {"date": "2026-08-27", "close": 3.44, "volume": 1607.0}, {"date": "2026-08-28", "close": 3.13, "volume": 4616.0}, {"date": "2026-08-31", "close": 3.1, "volume": 1646.0}, {"date": "2026-09-01", "close": 2.85, "volume": 19302.0}, {"date": "2026-09-02", "close": 3.0, "volume": 2367.0}, {"date": "2026-09-03", "close": 3.1, "volume": 723.0}, {"date": "2026-09-04", "close": 3.02, "volume": 8081.0}, {"date": "2026-09-08", "close": 2.61, "volume": 8309.0}, {"date": "2026-09-09", "close": 2.9, "volume": 5452.0}, {"date": "2026-09-10", "close": 2.8, "volume": 704.0}, {"date": "2026-09-11", "close": 3.0, "volume": 14573.0}, {"date": "2026-09-14", "close": 2.86, "volume": 15699.0}, {"date": "2026-09-15", "close": 2.87, "volume": 21081.0}, {"date": "2026-09-16", "close": 3.07, "volume": 15825.0}, {"date": "2026-09-17", "close": 2.66, "volume": 9148.0}, {"date": "2026-09-18", "close": 2.66, "volume": null}], "refreshing": true}