{"ticker": "MCRP", "overview": {"name": "Micropolis AI Robotics Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "MCRP", "has_prices": true, "as_of": "2026-07-24", "last": 1.28, "prev_close": 1.27, "change": 0.010000000000000009, "change_pct": 0.007874015748031503, "session_volume": 288367.0, "vwap_5": 1.2378564574681172, "vwap_20": 1.3973431649736332, "vwap_60": 1.8993997239611535, "vwap_250": 1.94525410209773, "high_52w": 4.4, "low_52w": 0.78, "avg_volume_20": 201339.75, "sessions": 347, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-092658", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Ai Robotics Micropolis", "who_key": "Micropolis AI Robotics", "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": "Micropolis AI Robotics takes a 5.9% passive stake in MCRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1993431/0001213900-26-092658-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "13DG-0001851416-26-000016", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Ai Robotics Micropolis", "who_key": "Micropolis AI Robotics", "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": "Micropolis AI Robotics takes a 9.9% passive stake in MCRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1993431/0001851416-26-000016-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "13DG-0001213900-26-055167", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Ai Robotics Micropolis", "who_key": "Micropolis AI Robotics", "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": "Micropolis AI Robotics takes a 15.45% passive stake in MCRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1993431/0001213900-26-055167-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0001213900-26-046654", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Fares Mohd Said Mustafa Abubaker", "who_key": "Abubaker Fares Mohd Said Mustafa", "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": "Abubaker Fares Mohd Said Mustafa crosses 5% of MCRP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2117442/0001213900-26-046654-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-092658", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Ai Robotics Micropolis", "who_key": "Micropolis AI Robotics", "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": "Micropolis AI Robotics takes a 5.9% passive stake in MCRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1993431/0001213900-26-092658-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "13DG-0001851416-26-000016", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Ai Robotics Micropolis", "who_key": "Micropolis AI Robotics", "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": "Micropolis AI Robotics takes a 9.9% passive stake in MCRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1993431/0001851416-26-000016-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "13DG-0001213900-26-055167", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Ai Robotics Micropolis", "who_key": "Micropolis AI Robotics", "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": "Micropolis AI Robotics takes a 15.45% passive stake in MCRP", "source_url": "https://www.sec.gov/Archives/edgar/data/1993431/0001213900-26-055167-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0001213900-26-046654", "src": "13DG", "ticker": "MCRP", "cik": "1993431", "company": "Micropolis AI Robotics", "company_raw": "Micropolis AI Robotics", "who": "Fares Mohd Said Mustafa Abubaker", "who_key": "Abubaker Fares Mohd Said Mustafa", "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": "Abubaker Fares Mohd Said Mustafa crosses 5% of MCRP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2117442/0001213900-26-046654-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Micropolis AI Robotics Ordinary Shares", "new_value": "Micropolis AI Robotics", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001993431", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001993431", "applied": 1, "detected_at": "2026-10-26T02:16:18.296474"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MCRP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-03-07", "close": 3.55, "volume": 656521.0}, {"date": "2025-03-10", "close": 3.175, "volume": 101566.0}, {"date": "2025-03-11", "close": 2.91, "volume": 112326.0}, {"date": "2025-03-12", "close": 2.5457, "volume": 230399.0}, {"date": "2025-03-13", "close": 4.2427, "volume": 3631471.0}, {"date": "2025-03-14", "close": 3.78, "volume": 2242746.0}, {"date": "2025-03-17", "close": 4.03, "volume": 988620.0}, {"date": "2025-03-18", "close": 3.6435, "volume": 623659.0}, {"date": "2025-03-19", "close": 3.72, "volume": 177267.0}, {"date": "2025-03-20", "close": 3.64, "volume": 95351.0}, {"date": "2025-03-21", "close": 3.34, "volume": 238431.0}, {"date": "2025-03-24", "close": 3.2361, "volume": 171110.0}, {"date": "2025-03-25", "close": 3.22, "volume": 96057.0}, {"date": "2025-03-26", "close": 3.0, "volume": 99561.0}, {"date": "2025-03-27", "close": 3.0, "volume": 49519.0}, {"date": "2025-03-28", "close": 2.9, "volume": 38112.0}, {"date": "2025-03-31", "close": 2.99, "volume": 17040.0}, {"date": "2025-04-01", "close": 2.9, "volume": 26744.0}, {"date": "2025-04-02", "close": 3.56, "volume": 206372.0}, {"date": "2025-04-03", "close": 3.34, "volume": 77220.0}, {"date": "2025-04-04", "close": 2.8, "volume": 150625.0}, {"date": "2025-04-07", "close": 2.49, "volume": 65598.0}, {"date": "2025-04-08", "close": 2.21, "volume": 69362.0}, {"date": "2025-04-09", "close": 2.43, "volume": 23834.0}, {"date": "2025-04-10", "close": 2.55, "volume": 284717.0}, {"date": "2025-04-11", "close": 2.61, "volume": 106656.0}, {"date": "2025-04-14", "close": 2.95, "volume": 72330.0}, {"date": "2025-04-15", "close": 3.13, "volume": 54387.0}, {"date": "2025-04-16", "close": 3.03, "volume": 52382.0}, {"date": "2025-04-17", "close": 2.86, "volume": 12624.0}, {"date": "2025-04-21", "close": 2.77, "volume": 37230.0}, {"date": "2025-04-22", "close": 2.78, "volume": 50477.0}, {"date": "2025-04-23", "close": 2.7, "volume": 30725.0}, {"date": "2025-04-24", "close": 2.68, "volume": 27579.0}, {"date": "2025-04-25", "close": 2.5, "volume": 42459.0}, {"date": "2025-04-28", "close": 2.53, "volume": 14802.0}, {"date": "2025-04-29", "close": 2.3, "volume": 11331.0}, {"date": "2025-04-30", "close": 2.29, "volume": 33828.0}, {"date": "2025-05-01", "close": 2.35, "volume": 19167.0}, {"date": "2025-05-02", "close": 2.37, "volume": 16061.0}, {"date": "2025-05-05", "close": 2.48, "volume": 21867.0}, {"date": "2025-05-06", "close": 2.62, "volume": 64515.0}, {"date": "2025-05-07", "close": 3.17, "volume": 99596.0}, {"date": "2025-05-08", "close": 3.0, "volume": 79022.0}, {"date": "2025-05-09", "close": 2.98, "volume": 15245.0}, {"date": "2025-05-12", "close": 2.96, "volume": 26809.0}, {"date": "2025-05-13", "close": 1.97, "volume": 208729.0}, {"date": "2025-05-14", "close": 2.2745, "volume": 145328.0}, {"date": "2025-05-15", "close": 2.2999, "volume": 124662.0}, {"date": "2025-05-16", "close": 2.18, "volume": 34530.0}, {"date": "2025-05-19", "close": 2.08, "volume": 54342.0}, {"date": "2025-05-20", "close": 2.1898, "volume": 16869.0}, {"date": "2025-05-21", "close": 2.16, "volume": 16327.0}, {"date": "2025-05-22", "close": 2.24, "volume": 35802.0}, {"date": "2025-05-23", "close": 2.22, "volume": 24729.0}, {"date": "2025-05-27", "close": 2.32, "volume": 12190.0}, {"date": "2025-05-28", "close": 2.29, "volume": 12257.0}, {"date": "2025-05-29", "close": 2.43, "volume": 38287.0}, {"date": "2025-05-30", "close": 2.4311, "volume": 36774.0}, {"date": "2025-06-02", "close": 2.4, "volume": 14299.0}, {"date": "2025-06-03", "close": 2.4, "volume": 63583.0}, {"date": "2025-06-04", "close": 2.99, "volume": 339750.0}, {"date": "2025-06-05", "close": 3.12, "volume": 115583.0}, {"date": "2025-06-06", "close": 3.24, "volume": 107988.0}, {"date": "2025-06-09", "close": 3.125, "volume": 48444.0}, {"date": "2025-06-10", "close": 3.05, "volume": 78779.0}, {"date": "2025-06-11", "close": 3.07, "volume": 58382.0}, {"date": "2025-06-12", "close": 2.9, "volume": 53368.0}, {"date": "2025-06-13", "close": 2.55, "volume": 92453.0}, {"date": "2025-06-16", "close": 2.8501, "volume": 49463.0}, {"date": "2025-06-17", "close": 3.2582, "volume": 111615.0}, {"date": "2025-06-18", "close": 2.89, "volume": 51752.0}, {"date": "2025-06-20", "close": 2.99, "volume": 31203.0}, {"date": "2025-06-23", "close": 2.96, "volume": 97281.0}, {"date": "2025-06-24", "close": 3.05, "volume": 14594.0}, {"date": "2025-06-25", "close": 3.09, "volume": 26604.0}, {"date": "2025-06-26", "close": 2.9893, "volume": 12289.0}, {"date": "2025-06-27", "close": 2.91, "volume": 10969.0}, {"date": "2025-06-30", "close": 2.99, "volume": 78419.0}, {"date": "2025-07-01", "close": 2.96, "volume": 54401.0}, {"date": "2025-07-02", "close": 3.04, "volume": 49594.0}, {"date": "2025-07-03", "close": 2.87, "volume": 23682.0}, {"date": "2025-07-07", "close": 3.0, "volume": 82588.0}, {"date": "2025-07-08", "close": 3.69, "volume": 198467.0}, {"date": "2025-07-09", "close": 2.8638, "volume": 306615.0}, {"date": "2025-07-10", "close": 2.95, "volume": 229530.0}, {"date": "2025-07-11", "close": 3.02, "volume": 57818.0}, {"date": "2025-07-14", "close": 2.832, "volume": 172947.0}, {"date": "2025-07-15", "close": 2.622, "volume": 164889.0}, {"date": "2025-07-16", "close": 2.39, "volume": 209520.0}, {"date": "2025-07-17", "close": 2.63, "volume": 55320.0}, {"date": "2025-07-18", "close": 2.54, "volume": 39049.0}, {"date": "2025-07-21", "close": 2.3584, "volume": 140023.0}, {"date": "2025-07-22", "close": 2.61, "volume": 32713.0}, {"date": "2025-07-23", "close": 2.58, "volume": 125040.0}, {"date": "2025-07-24", "close": 2.15, "volume": 986392.0}, {"date": "2025-07-25", "close": 2.26, "volume": 60120.0}, {"date": "2025-07-28", "close": 1.99, "volume": 149444.0}, {"date": "2025-07-29", "close": 1.84, "volume": 81342.0}, {"date": "2025-07-30", "close": 1.75, "volume": 110281.0}, {"date": "2025-07-31", "close": 1.69, "volume": 50689.0}, {"date": "2025-08-01", "close": 1.68, "volume": 55847.0}, {"date": "2025-08-04", "close": 1.81, "volume": 59236.0}, {"date": "2025-08-05", "close": 1.94, "volume": 87956.0}, {"date": "2025-08-06", "close": 2.362, "volume": 182302.0}, {"date": "2025-08-07", "close": 2.21, "volume": 113984.0}, {"date": "2025-08-08", "close": 2.36, "volume": 50348.0}, {"date": "2025-08-11", "close": 1.88, "volume": 151372.0}, {"date": "2025-08-12", "close": 1.95, "volume": 48451.0}, {"date": "2025-08-13", "close": 2.2, "volume": 176735.0}, {"date": "2025-08-14", "close": 2.04, "volume": 41439.0}, {"date": "2025-08-15", "close": 2.39, "volume": 781714.0}, {"date": "2025-08-18", "close": 2.2, "volume": 66274.0}, {"date": "2025-08-19", "close": 1.93, "volume": 129776.0}, {"date": "2025-08-20", "close": 1.92, "volume": 55462.0}, {"date": "2025-08-21", "close": 2.02, "volume": 179942.0}, {"date": "2025-08-22", "close": 2.1, "volume": 121954.0}, {"date": "2025-08-25", "close": 1.85, "volume": 97818.0}, {"date": "2025-08-26", "close": 1.85, "volume": 98774.0}, {"date": "2025-08-27", "close": 1.795, "volume": 87884.0}, {"date": "2025-08-28", "close": 1.71, "volume": 111567.0}, {"date": "2025-08-29", "close": 1.69, "volume": 51905.0}, {"date": "2025-09-02", "close": 1.6, "volume": 74728.0}, {"date": "2025-09-03", "close": 1.68, "volume": 37564.0}, {"date": "2025-09-04", "close": 1.53, "volume": 71937.0}, {"date": "2025-09-05", "close": 1.56, "volume": 238192.0}, {"date": "2025-09-08", "close": 1.61, "volume": 99141.0}, {"date": "2025-09-09", "close": 1.56, "volume": 66224.0}, {"date": "2025-09-10", "close": 1.51, "volume": 68486.0}, {"date": "2025-09-11", "close": 1.57, "volume": 64978.0}, {"date": "2025-09-12", "close": 1.42, "volume": 112855.0}, {"date": "2025-09-15", "close": 1.39, "volume": 49169.0}, {"date": "2025-09-16", "close": 1.45, "volume": 40854.0}, {"date": "2025-09-17", "close": 1.38, "volume": 76340.0}, {"date": "2025-09-18", "close": 1.5, "volume": 53412.0}, {"date": "2025-09-19", "close": 1.41, "volume": 74653.0}, {"date": "2025-09-22", "close": 1.65, "volume": 1662192.0}, {"date": "2025-09-23", "close": 1.9, "volume": 2675671.0}, {"date": "2025-09-24", "close": 1.63, "volume": 845343.0}, {"date": "2025-09-25", "close": 1.68, "volume": 188743.0}, {"date": "2025-09-26", "close": 1.51, "volume": 192813.0}, {"date": "2025-09-29", "close": 1.49, "volume": 163504.0}, {"date": "2025-09-30", "close": 1.41, "volume": 105344.0}, {"date": "2025-10-01", "close": 1.41, "volume": 165751.0}, {"date": "2025-10-02", "close": 1.46, "volume": 108115.0}, {"date": "2025-10-03", "close": 1.61, "volume": 180445.0}, {"date": "2025-10-06", "close": 1.63, "volume": 190859.0}, {"date": "2025-10-07", "close": 1.54, "volume": 169244.0}, {"date": "2025-10-08", "close": 1.44, "volume": 219504.0}, {"date": "2025-10-09", "close": 1.81, "volume": 1273849.0}, {"date": "2025-10-10", "close": 1.71, "volume": 746561.0}, {"date": "2025-10-13", "close": 1.76, "volume": 399041.0}, {"date": "2025-10-14", "close": 2.28, "volume": 4669205.0}, {"date": "2025-10-15", "close": 2.05, "volume": 1117231.0}, {"date": "2025-10-16", "close": 1.84, "volume": 534907.0}, {"date": "2025-10-17", "close": 1.88, "volume": 373059.0}, {"date": "2025-10-20", "close": 2.22, "volume": 529898.0}, {"date": "2025-10-21", "close": 1.95, "volume": 577300.0}, {"date": "2025-10-22", "close": 1.82, "volume": 313411.0}, {"date": "2025-10-23", "close": 2.1, "volume": 598204.0}, {"date": "2025-10-24", "close": 2.13, "volume": 266155.0}, {"date": "2025-10-27", "close": 2.26, "volume": 448942.0}, {"date": "2025-10-28", "close": 2.24, "volume": 354024.0}, {"date": "2025-10-29", "close": 1.92, "volume": 630450.0}, {"date": "2025-10-30", "close": 1.96, "volume": 275081.0}, {"date": "2025-10-31", "close": 1.94, "volume": 120891.0}, {"date": "2025-11-03", "close": 1.75, "volume": 226935.0}, {"date": "2025-11-04", "close": 1.56, "volume": 384741.0}, {"date": "2025-11-05", "close": 1.65, "volume": 121426.0}, {"date": "2025-11-06", "close": 1.45, "volume": 95632.0}, {"date": "2025-11-07", "close": 1.57, "volume": 239365.0}, {"date": "2025-11-10", "close": 1.55, "volume": 116944.0}, {"date": "2025-11-11", "close": 1.5, "volume": 77791.0}, {"date": "2025-11-12", "close": 1.45, "volume": 57524.0}, {"date": "2025-11-13", "close": 1.4, "volume": 140958.0}, {"date": "2025-11-14", "close": 1.5, "volume": 265751.0}, {"date": "2025-11-17", "close": 1.32, "volume": 89185.0}, {"date": "2025-11-18", "close": 1.23, "volume": 317515.0}, {"date": "2025-11-19", "close": 1.27, "volume": 93634.0}, {"date": "2025-11-20", "close": 1.17, "volume": 71127.0}, {"date": "2025-11-21", "close": 1.2, "volume": 90951.0}, {"date": "2025-11-24", "close": 1.26, "volume": 85441.0}, {"date": "2025-11-25", "close": 1.29, "volume": 73201.0}, {"date": "2025-11-26", "close": 1.34, "volume": 67153.0}, {"date": "2025-11-28", "close": 1.34, "volume": 32004.0}, {"date": "2025-12-01", "close": 0.97, "volume": 755446.0}, {"date": "2025-12-02", "close": 0.78, "volume": 538652.0}, {"date": "2025-12-03", "close": 1.18, "volume": 10882020.0}, {"date": "2025-12-04", "close": 1.12, "volume": 1425351.0}, {"date": "2025-12-05", "close": 0.9374, "volume": 797047.0}, {"date": "2025-12-08", "close": 0.881, "volume": 194458.0}, {"date": "2025-12-09", "close": 1.0, "volume": 532265.0}, {"date": "2025-12-10", "close": 1.01, "volume": 327047.0}, {"date": "2025-12-11", "close": 1.26, "volume": 1856564.0}, {"date": "2025-12-12", "close": 1.25, "volume": 312734.0}, {"date": "2025-12-15", "close": 1.35, "volume": 334507.0}, {"date": "2025-12-16", "close": 1.3, "volume": 202757.0}, {"date": "2025-12-17", "close": 1.38, "volume": 820699.0}, {"date": "2025-12-18", "close": 1.39, "volume": 239338.0}, {"date": "2025-12-19", "close": 1.32, "volume": 202616.0}, {"date": "2025-12-22", "close": 1.29, "volume": 240447.0}, {"date": "2025-12-23", "close": 1.232, "volume": 92686.0}, {"date": "2025-12-24", "close": 1.25, "volume": 28766.0}, {"date": "2025-12-26", "close": 1.22, "volume": 25927.0}, {"date": "2025-12-29", "close": 1.12, "volume": 98955.0}, {"date": "2025-12-30", "close": 1.28, "volume": 1065296.0}, {"date": "2025-12-31", "close": 1.39, "volume": 179249.0}, {"date": "2026-01-02", "close": 1.62, "volume": 346887.0}, {"date": "2026-01-05", "close": 1.71, "volume": 188907.0}, {"date": "2026-01-06", "close": 1.79, "volume": 197947.0}, {"date": "2026-01-07", "close": 2.02, "volume": 382914.0}, {"date": "2026-01-08", "close": 2.02, "volume": 212931.0}, {"date": "2026-01-09", "close": 2.09, "volume": 151092.0}, {"date": "2026-01-12", "close": 2.03, "volume": 144834.0}, {"date": "2026-01-13", "close": 2.02, "volume": 76885.0}, {"date": "2026-01-14", "close": 2.2, "volume": 174473.0}, {"date": "2026-01-15", "close": 2.29, "volume": 222695.0}, {"date": "2026-01-16", "close": 2.14, "volume": 301484.0}, {"date": "2026-01-20", "close": 2.53, "volume": 870539.0}, {"date": "2026-01-21", "close": 2.45, "volume": 366848.0}, {"date": "2026-01-22", "close": 2.59, "volume": 286494.0}, {"date": "2026-01-23", "close": 2.88, "volume": 540490.0}, {"date": "2026-01-26", "close": 3.26, "volume": 512531.0}, {"date": "2026-01-27", "close": 3.27, "volume": 522335.0}, {"date": "2026-01-28", "close": 3.27, "volume": 660598.0}, {"date": "2026-01-29", "close": 3.44, "volume": 685648.0}, {"date": "2026-01-30", "close": 3.41, "volume": 961849.0}, {"date": "2026-02-02", "close": 3.16, "volume": 299699.0}, {"date": "2026-02-03", "close": 3.36, "volume": 233185.0}, {"date": "2026-02-04", "close": 3.15, "volume": 200936.0}, {"date": "2026-02-05", "close": 2.56, "volume": 182865.0}, {"date": "2026-02-06", "close": 2.77, "volume": 148131.0}, {"date": "2026-02-09", "close": 2.99, "volume": 66730.0}, {"date": "2026-02-10", "close": 2.59, "volume": 89087.0}, {"date": "2026-02-11", "close": 2.82, "volume": 92691.0}, {"date": "2026-02-12", "close": 3.01, "volume": 248349.0}, {"date": "2026-02-13", "close": 3.23, "volume": 152773.0}, {"date": "2026-02-17", "close": 3.32, "volume": 124233.0}, {"date": "2026-02-18", "close": 3.15, "volume": 97458.0}, {"date": "2026-02-19", "close": 3.23, "volume": 128119.0}, {"date": "2026-02-20", "close": 3.73, "volume": 495477.0}, {"date": "2026-02-23", "close": 3.91, "volume": 533296.0}, {"date": "2026-02-24", "close": 4.16, "volume": 483617.0}, {"date": "2026-02-25", "close": 4.0, "volume": 191067.0}, {"date": "2026-02-26", "close": 4.3, "volume": 114203.0}, {"date": "2026-02-27", "close": 4.14, "volume": 153249.0}, {"date": "2026-03-02", "close": 4.3, "volume": 328010.0}, {"date": "2026-03-03", "close": 4.14, "volume": 269397.0}, {"date": "2026-03-04", "close": 4.14, "volume": 80650.0}, {"date": "2026-03-05", "close": 3.96, "volume": 98481.0}, {"date": "2026-03-06", "close": 4.4, "volume": 533657.0}, {"date": "2026-03-09", "close": 4.11, "volume": 146347.0}, {"date": "2026-03-10", "close": 3.55, "volume": 218498.0}, {"date": "2026-03-11", "close": 3.52, "volume": 114596.0}, {"date": "2026-03-12", "close": 3.97, "volume": 235357.0}, {"date": "2026-03-13", "close": 3.71, "volume": 91737.0}, {"date": "2026-03-16", "close": 3.58, "volume": 169695.0}, {"date": "2026-03-17", "close": 3.84, "volume": 226969.0}, {"date": "2026-03-18", "close": 3.4, "volume": 50911.0}, {"date": "2026-03-19", "close": 3.27, "volume": 169432.0}, {"date": "2026-03-20", "close": 2.77, "volume": 155995.0}, {"date": "2026-03-23", "close": 2.91, "volume": 82985.0}, {"date": "2026-03-24", "close": 2.87, "volume": 42167.0}, {"date": "2026-03-25", "close": 2.76, "volume": 53596.0}, {"date": "2026-03-26", "close": 2.55, "volume": 109934.0}, {"date": "2026-03-27", "close": 2.46, "volume": 37289.0}, {"date": "2026-03-30", "close": 2.28, "volume": 78324.0}, {"date": "2026-03-31", "close": 2.55, "volume": 88555.0}, {"date": "2026-04-01", "close": 2.51, "volume": 24496.0}, {"date": "2026-04-02", "close": 2.52, "volume": 18587.0}, {"date": "2026-04-06", "close": 2.53, "volume": 43969.0}, {"date": "2026-04-07", "close": 2.49, "volume": 46687.0}, {"date": "2026-04-08", "close": 2.59, "volume": 62074.0}, {"date": "2026-04-09", "close": 2.51, "volume": 12363.0}, {"date": "2026-04-10", "close": 2.43, "volume": 46945.0}, {"date": "2026-04-13", "close": 2.5, "volume": 21973.0}, {"date": "2026-04-14", "close": 2.5, "volume": 30476.0}, {"date": "2026-04-15", "close": 2.6, "volume": 172698.0}, {"date": "2026-04-16", "close": 2.57, "volume": 65255.0}, {"date": "2026-04-17", "close": 2.67, "volume": 75337.0}, {"date": "2026-04-20", "close": 2.546, "volume": 56323.0}, {"date": "2026-04-21", "close": 2.5, "volume": 198688.0}, {"date": "2026-04-22", "close": 2.54, "volume": 71932.0}, {"date": "2026-04-23", "close": 2.46, "volume": 53277.0}, {"date": "2026-04-24", "close": 2.46, "volume": 75052.0}, {"date": "2026-04-27", "close": 2.54, "volume": 29070.0}, {"date": "2026-04-28", "close": 2.49, "volume": 86102.0}, {"date": "2026-04-29", "close": 2.43, "volume": 94089.0}, {"date": "2026-04-30", "close": 2.65, "volume": 184208.0}, {"date": "2026-05-01", "close": 2.72, "volume": 52903.0}, {"date": "2026-05-04", "close": 2.9, "volume": 110799.0}, {"date": "2026-05-05", "close": 2.71, "volume": 25732.0}, {"date": "2026-05-06", "close": 2.72, "volume": 31459.0}, {"date": "2026-05-07", "close": 2.64, "volume": 849787.0}, {"date": "2026-05-08", "close": 2.66, "volume": 69629.0}, {"date": "2026-05-11", "close": 2.61, "volume": 50980.0}, {"date": "2026-05-12", "close": 2.6, "volume": 40065.0}, {"date": "2026-05-13", "close": 2.91, "volume": 357882.0}, {"date": "2026-05-14", "close": 2.9, "volume": 117863.0}, {"date": "2026-05-15", "close": 2.9, "volume": 156239.0}, {"date": "2026-05-18", "close": 2.81, "volume": 65425.0}, {"date": "2026-05-19", "close": 2.69, "volume": 67943.0}, {"date": "2026-05-20", "close": 2.67, "volume": 65971.0}, {"date": "2026-05-21", "close": 2.75, "volume": 99301.0}, {"date": "2026-05-22", "close": 2.59, "volume": 186408.0}, {"date": "2026-05-26", "close": 2.42, "volume": 434937.0}, {"date": "2026-05-27", "close": 2.51, "volume": 87262.0}, {"date": "2026-05-28", "close": 2.567, "volume": 91629.0}, {"date": "2026-05-29", "close": 2.66, "volume": 278341.0}, {"date": "2026-06-01", "close": 2.54, "volume": 294986.0}, {"date": "2026-06-02", "close": 2.5, "volume": 126982.0}, {"date": "2026-06-03", "close": 2.3, "volume": 104693.0}, {"date": "2026-06-04", "close": 2.36, "volume": 72092.0}, {"date": "2026-06-05", "close": 2.25, "volume": 229940.0}, {"date": "2026-06-08", "close": 2.08, "volume": 41888.0}, {"date": "2026-06-09", "close": 2.09, "volume": 54051.0}, {"date": "2026-06-10", "close": 2.01, "volume": 65576.0}, {"date": "2026-06-11", "close": 2.04, "volume": 77575.0}, {"date": "2026-06-12", "close": 1.87, "volume": 103811.0}, {"date": "2026-06-15", "close": 1.92, "volume": 70731.0}, {"date": "2026-06-16", "close": 2.08, "volume": 7826344.0}, {"date": "2026-06-17", "close": 1.73, "volume": 13459060.0}, {"date": "2026-06-18", "close": 1.74, "volume": 834225.0}, {"date": "2026-06-22", "close": 1.83, "volume": 309763.0}, {"date": "2026-06-23", "close": 1.78, "volume": 228161.0}, {"date": "2026-06-24", "close": 1.66, "volume": 251958.0}, {"date": "2026-06-25", "close": 1.71, "volume": 141514.0}, {"date": "2026-06-26", "close": 1.56, "volume": 294586.0}, {"date": "2026-06-29", "close": 1.66, "volume": 289565.0}, {"date": "2026-06-30", "close": 1.83, "volume": 204802.0}, {"date": "2026-07-01", "close": 1.77, "volume": 67406.0}, {"date": "2026-07-02", "close": 1.63, "volume": 120834.0}, {"date": "2026-07-06", "close": 1.7, "volume": 104052.0}, {"date": "2026-07-07", "close": 1.65, "volume": 79529.0}, {"date": "2026-07-08", "close": 1.59, "volume": 121533.0}, {"date": "2026-07-09", "close": 1.5, "volume": 213964.0}, {"date": "2026-07-10", "close": 1.5, "volume": 94430.0}, {"date": "2026-07-13", "close": 1.32, "volume": 198574.0}, {"date": "2026-07-14", "close": 1.28, "volume": 106342.0}, {"date": "2026-07-15", "close": 1.25, "volume": 123918.0}, {"date": "2026-07-16", "close": 1.22, "volume": 60444.0}, {"date": "2026-07-17", "close": 1.17, "volume": 76137.0}, {"date": "2026-07-20", "close": 1.2, "volume": 442698.0}, {"date": "2026-07-21", "close": 1.18, "volume": 183570.0}, {"date": "2026-07-22", "close": 1.21, "volume": 258396.0}, {"date": "2026-07-23", "close": 1.27, "volume": 697648.0}, {"date": "2026-07-24", "close": 1.28, "volume": 288367.0}], "refreshing": true}