{"ticker": "RAY", "overview": {"name": "Raytech Holding Limited - 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": "RAY", "has_prices": true, "as_of": "2026-09-09", "last": 2.8, "prev_close": 15.31, "change": -12.510000000000002, "change_pct": -0.8171129980404965, "session_volume": 73970.0, "vwap_5": 9.149567833277105, "vwap_20": 13.430066514018444, "vwap_60": 13.684928103004749, "vwap_250": 12.735984163399491, "high_52w": 17.57, "low_52w": 1.58, "avg_volume_20": 31685.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-112713", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Atlas Trinity Tech Co., Ltd.", "who": "Atlas Trinity Tech Co., Ltd.", "who_key": "Atlas Trinity Tech 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": "Atlas Trinity Tech Co., Ltd. moves to a 6.42% activist stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1948443/0001213900-26-112713-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "13DG-0001213900-26-077345", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Raytech Holding Ltd", "who": "Fortune Genesis Holdings Limited", "who_key": "FORTUNE GENESIS HOLDINGS LIMITED", "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": "FORTUNE GENESIS HOLDINGS LIMITED takes a 17.01% passive stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2139305/0001213900-26-077345-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-29", "mins": 182378}, {"id": "13DG-0001213900-26-077340", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Raytech Holding Ltd", "who": "Raytech Holding Ltd", "who_key": "Raytech Holding Ltd", "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": "Raytech Holding Ltd takes a 17.01% passive stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1948443/0001213900-26-077340-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-29", "mins": 182378}, {"id": "13DG-0001213900-26-075232", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Raytech Holding Ltd", "who": "Hash Digital Investment Limited", "who_key": "Hash Digital Investment Limited", "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": "Hash Digital Investment Limited takes a 6.09% passive stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2138526/0001213900-26-075232-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-04-24", "mins": 277418}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-112713", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Atlas Trinity Tech Co., Ltd.", "who": "Atlas Trinity Tech Co., Ltd.", "who_key": "Atlas Trinity Tech 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": "Atlas Trinity Tech Co., Ltd. moves to a 6.42% activist stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1948443/0001213900-26-112713-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "13DG-0001213900-26-077345", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Raytech Holding Ltd", "who": "Fortune Genesis Holdings Limited", "who_key": "FORTUNE GENESIS HOLDINGS LIMITED", "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": "FORTUNE GENESIS HOLDINGS LIMITED takes a 17.01% passive stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2139305/0001213900-26-077345-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-29", "mins": 182378}, {"id": "13DG-0001213900-26-077340", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Raytech Holding Ltd", "who": "Raytech Holding Ltd", "who_key": "Raytech Holding Ltd", "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": "Raytech Holding Ltd takes a 17.01% passive stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1948443/0001213900-26-077340-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-29", "mins": 182378}, {"id": "13DG-0001213900-26-075232", "src": "13DG", "ticker": "RAY", "cik": "1948443", "company": "Atlas Trinity Tech Co., Ltd.", "company_raw": "Raytech Holding Ltd", "who": "Hash Digital Investment Limited", "who_key": "Hash Digital Investment Limited", "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": "Hash Digital Investment Limited takes a 6.09% passive stake in RAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2138526/0001213900-26-075232-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-04-24", "mins": 277418}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-05-15", "close": 67.68, "volume": 148705.0}, {"date": "2024-05-16", "close": 70.08, "volume": 68184.0}, {"date": "2024-05-17", "close": 67.04, "volume": 42899.0}, {"date": "2024-05-20", "close": 58.4, "volume": 23693.0}, {"date": "2024-05-21", "close": 56.8, "volume": 7528.0}, {"date": "2024-05-22", "close": 56.32, "volume": 1656.0}, {"date": "2024-05-23", "close": 64.96, "volume": 12921.0}, {"date": "2024-05-24", "close": 66.5344, "volume": 9245.0}, {"date": "2024-05-28", "close": 59.76, "volume": 14787.0}, {"date": "2024-05-29", "close": 59.2, "volume": 13385.0}, {"date": "2024-05-30", "close": 57.4352, "volume": 3877.0}, {"date": "2024-05-31", "close": 55.04, "volume": 6527.0}, {"date": "2024-06-03", "close": 58.8, "volume": 3054.0}, {"date": "2024-06-04", "close": 58.4624, "volume": 2694.0}, {"date": "2024-06-05", "close": 59.52, "volume": 1401.0}, {"date": "2024-06-06", "close": 57.8896, "volume": 1272.0}, {"date": "2024-06-07", "close": 61.44, "volume": 2973.0}, {"date": "2024-06-10", "close": 60.4544, "volume": 874.0}, {"date": "2024-06-11", "close": 60.0576, "volume": 5652.0}, {"date": "2024-06-12", "close": 59.5504, "volume": 1047.0}, {"date": "2024-06-13", "close": 59.68, "volume": 537.0}, {"date": "2024-06-14", "close": 56.8, "volume": 335.0}, {"date": "2024-06-17", "close": 58.0784, "volume": 2153.0}, {"date": "2024-06-18", "close": 54.72, "volume": 2058.0}, {"date": "2024-06-20", "close": 54.7552, "volume": 1168.0}, {"date": "2024-06-21", "close": 51.2, "volume": 917.0}, {"date": "2024-06-24", "close": 54.56, "volume": 6083.0}, {"date": "2024-06-25", "close": 58.56, "volume": 4480.0}, {"date": "2024-06-26", "close": 60.8, "volume": 4222.0}, {"date": "2024-06-27", "close": 60.0, "volume": 2245.0}, {"date": "2024-06-28", "close": 61.28, "volume": 2003.0}, {"date": "2024-07-01", "close": 61.6, "volume": 2409.0}, {"date": "2024-07-02", "close": 64.0, "volume": 737.0}, {"date": "2024-07-03", "close": 67.2, "volume": 1828.0}, {"date": "2024-07-05", "close": 69.44, "volume": 4703.0}, {"date": "2024-07-08", "close": 60.96, "volume": 12027.0}, {"date": "2024-07-09", "close": 57.6, "volume": 6932.0}, {"date": "2024-07-10", "close": 56.0, "volume": 5002.0}, {"date": "2024-07-11", "close": 54.32, "volume": 3947.0}, {"date": "2024-07-12", "close": 49.12, "volume": 6175.0}, {"date": "2024-07-15", "close": 52.32, "volume": 7314.0}, {"date": "2024-07-16", "close": 52.16, "volume": 4370.0}, {"date": "2024-07-17", "close": 52.64, "volume": 2926.0}, {"date": "2024-07-18", "close": 49.92, "volume": 1026.0}, {"date": "2024-07-19", "close": 57.28, "volume": 14617.0}, {"date": "2024-07-22", "close": 57.28, "volume": 2215.0}, {"date": "2024-07-23", "close": 52.72, "volume": 2131.0}, {"date": "2024-07-24", "close": 54.56, "volume": 1242.0}, {"date": "2024-07-25", "close": 52.8944, "volume": 161.0}, {"date": "2024-07-26", "close": 53.28, "volume": 325.0}, {"date": "2024-07-29", "close": 54.976, "volume": 805.0}, {"date": "2024-07-30", "close": 55.04, "volume": 122.0}, {"date": "2024-07-31", "close": 56.16, "volume": 290.0}, {"date": "2024-08-01", "close": 51.36, "volume": 2479.0}, {"date": "2024-08-02", "close": 52.24, "volume": 951.0}, {"date": "2024-08-05", "close": 52.8, "volume": 4002.0}, {"date": "2024-08-06", "close": 53.12, "volume": 807.0}, {"date": "2024-08-07", "close": 47.04, "volume": 793.0}, {"date": "2024-08-08", "close": 44.96, "volume": 2927.0}, {"date": "2024-08-09", "close": 40.0, "volume": 1940.0}, {"date": "2024-08-12", "close": 37.6, "volume": 6491.0}, {"date": "2024-08-13", "close": 38.88, "volume": 9107.0}, {"date": "2024-08-14", "close": 35.2, "volume": 3424.0}, {"date": "2024-08-15", "close": 24.96, "volume": 36995.0}, {"date": "2024-08-16", "close": 28.16, "volume": 17307.0}, {"date": "2024-08-19", "close": 20.96, "volume": 13849.0}, {"date": "2024-08-20", "close": 24.64, "volume": 11561.0}, {"date": "2024-08-21", "close": 26.4, "volume": 3625.0}, {"date": "2024-08-22", "close": 26.4, "volume": 2260.0}, {"date": "2024-08-23", "close": 27.04, "volume": 56873.0}, {"date": "2024-08-26", "close": 24.0, "volume": 7762.0}, {"date": "2024-08-27", "close": 24.64, "volume": 3831.0}, {"date": "2024-08-28", "close": 23.84, "volume": 5785.0}, {"date": "2024-08-29", "close": 33.28, "volume": 155968.0}, {"date": "2024-08-30", "close": 30.72, "volume": 14385.0}, {"date": "2024-09-03", "close": 26.72, "volume": 4067.0}, {"date": "2024-09-04", "close": 28.32, "volume": 5800.0}, {"date": "2024-09-05", "close": 28.512, "volume": 2454.0}, {"date": "2024-09-06", "close": 26.4, "volume": 700.0}, {"date": "2024-09-09", "close": 26.88, "volume": 3116.0}, {"date": "2024-09-10", "close": 27.52, "volume": 1757.0}, {"date": "2024-09-11", "close": 27.04, "volume": 4004.0}, {"date": "2024-09-12", "close": 33.6, "volume": 67818.0}, {"date": "2024-09-13", "close": 32.0, "volume": 5263.0}, {"date": "2024-09-16", "close": 31.36, "volume": 909.0}, {"date": "2024-09-17", "close": 30.4, "volume": 2176.0}, {"date": "2024-09-18", "close": 30.24, "volume": 2337.0}, {"date": "2024-09-19", "close": 30.72, "volume": 2214.0}, {"date": "2024-09-20", "close": 30.24, "volume": 3496.0}, {"date": "2024-09-23", "close": 29.4368, "volume": 2184.0}, {"date": "2024-09-24", "close": 30.56, "volume": 6408.0}, {"date": "2024-09-25", "close": 28.96, "volume": 1246.0}, {"date": "2024-09-26", "close": 29.656, "volume": 548.0}, {"date": "2024-09-27", "close": 30.4, "volume": 3142.0}, {"date": "2024-09-30", "close": 32.304, "volume": 9548.0}, {"date": "2024-10-01", "close": 31.04, "volume": 3173.0}, {"date": "2024-10-02", "close": 30.08, "volume": 5136.0}, {"date": "2024-10-03", "close": 27.36, "volume": 6063.0}, {"date": "2024-10-04", "close": 27.84, "volume": 1911.0}, {"date": "2024-10-07", "close": 27.2, "volume": 5211.0}, {"date": "2024-10-08", "close": 24.64, "volume": 4572.0}, {"date": "2024-10-09", "close": 25.12, "volume": 1415.0}, {"date": "2024-10-10", "close": 24.32, "volume": 1050.0}, {"date": "2024-10-11", "close": 25.28, "volume": 1035.0}, {"date": "2024-10-14", "close": 25.76, "volume": 4471.0}, {"date": "2024-10-15", "close": 26.88, "volume": 933.0}, {"date": "2024-10-16", "close": 24.8, "volume": 1260.0}, {"date": "2024-10-17", "close": 23.76, "volume": 1221.0}, {"date": "2024-10-18", "close": 23.36, "volume": 1285.0}, {"date": "2024-10-21", "close": 24.16, "volume": 471.0}, {"date": "2024-10-22", "close": 24.32, "volume": 512.0}, {"date": "2024-10-23", "close": 23.392, "volume": 722.0}, {"date": "2024-10-24", "close": 22.56, "volume": 1394.0}, {"date": "2024-10-25", "close": 22.4, "volume": 1111.0}, {"date": "2024-10-28", "close": 24.096, "volume": 2333.0}, {"date": "2024-10-29", "close": 24.576, "volume": 1126.0}, {"date": "2024-10-30", "close": 25.28, "volume": 3365.0}, {"date": "2024-10-31", "close": 23.84, "volume": 1391.0}, {"date": "2024-11-01", "close": 23.84, "volume": 1203.0}, {"date": "2024-11-04", "close": 23.84, "volume": 290.0}, {"date": "2024-11-05", "close": 26.56, "volume": 2814.0}, {"date": "2024-11-06", "close": 26.56, "volume": 519.0}, {"date": "2024-11-07", "close": 27.36, "volume": 686.0}, {"date": "2024-11-08", "close": 25.92, "volume": 878.0}, {"date": "2024-11-11", "close": 28.16, "volume": 4454.0}, {"date": "2024-11-12", "close": 27.2, "volume": 1023.0}, {"date": "2024-11-13", "close": 27.52, "volume": 579.0}, {"date": "2024-11-14", "close": 26.88, "volume": 505.0}, {"date": "2024-11-15", "close": 27.84, "volume": 617.0}, {"date": "2024-11-18", "close": 27.52, "volume": 1436.0}, {"date": "2024-11-19", "close": 26.88, "volume": 335.0}, {"date": "2024-11-20", "close": 26.16, "volume": 211.0}, {"date": "2024-11-21", "close": 24.8, "volume": 525.0}, {"date": "2024-11-22", "close": 23.84, "volume": 1984.0}, {"date": "2024-11-25", "close": 21.76, "volume": 1818.0}, {"date": "2024-11-26", "close": 20.8, "volume": 916.0}, {"date": "2024-11-27", "close": 20.48, "volume": 1398.0}, {"date": "2024-11-29", "close": 22.56, "volume": 562.0}, {"date": "2024-12-02", "close": 21.92, "volume": 993.0}, {"date": "2024-12-03", "close": 22.4, "volume": 956.0}, {"date": "2024-12-04", "close": 22.4, "volume": 279.0}, {"date": "2024-12-05", "close": 20.8, "volume": 1638.0}, {"date": "2024-12-06", "close": 22.4, "volume": 776.0}, {"date": "2024-12-09", "close": 24.64, "volume": 3115.0}, {"date": "2024-12-10", "close": 24.32, "volume": 718.0}, {"date": "2024-12-11", "close": 25.76, "volume": 1621.0}, {"date": "2024-12-12", "close": 23.84, "volume": 1313.0}, {"date": "2024-12-13", "close": 26.7616, "volume": 1611.0}, {"date": "2024-12-16", "close": 25.44, "volume": 1911.0}, {"date": "2024-12-17", "close": 21.6, "volume": 1241.0}, {"date": "2024-12-18", "close": 21.6, "volume": 849.0}, {"date": "2024-12-19", "close": 21.7168, "volume": 1429.0}, {"date": "2024-12-20", "close": 20.4768, "volume": 2590.0}, {"date": "2024-12-23", "close": 18.08, "volume": 1322.0}, {"date": "2024-12-24", "close": 17.44, "volume": 1003.0}, {"date": "2024-12-26", "close": 25.28, "volume": 108242.0}, {"date": "2024-12-27", "close": 23.04, "volume": 258907.0}, {"date": "2024-12-30", "close": 22.08, "volume": 14205.0}, {"date": "2024-12-31", "close": 20.8, "volume": 9975.0}, {"date": "2025-01-02", "close": 21.76, "volume": 3447.0}, {"date": "2025-01-03", "close": 22.4, "volume": 2494.0}, {"date": "2025-01-06", "close": 23.2, "volume": 4865.0}, {"date": "2025-01-07", "close": 22.24, "volume": 2306.0}, {"date": "2025-01-08", "close": 21.28, "volume": 4055.0}, {"date": "2025-01-10", "close": 21.6, "volume": 31371.0}, {"date": "2025-01-13", "close": 19.36, "volume": 7990.0}, {"date": "2025-01-14", "close": 19.84, "volume": 941.0}, {"date": "2025-01-15", "close": 20.32, "volume": 3479.0}, {"date": "2025-01-16", "close": 19.68, "volume": 2705.0}, {"date": "2025-01-17", "close": 19.2, "volume": 1916.0}, {"date": "2025-01-21", "close": 20.0, "volume": 3422.0}, {"date": "2025-01-22", "close": 20.0, "volume": 3008.0}, {"date": "2025-01-23", "close": 19.2, "volume": 5031.0}, {"date": "2025-01-24", "close": 19.68, "volume": 648.0}, {"date": "2025-01-27", "close": 20.32, "volume": 2106.0}, {"date": "2025-01-28", "close": 20.48, "volume": 1159.0}, {"date": "2025-01-29", "close": 19.36, "volume": 757.0}, {"date": "2025-01-30", "close": 20.16, "volume": 861.0}, {"date": "2025-01-31", "close": 19.1968, "volume": 1578.0}, {"date": "2025-02-03", "close": 19.04, "volume": 1673.0}, {"date": "2025-02-04", "close": 19.04, "volume": 800.0}, {"date": "2025-02-05", "close": 20.0, "volume": 1710.0}, {"date": "2025-02-06", "close": 19.2, "volume": 1785.0}, {"date": "2025-02-07", "close": 19.68, "volume": 819.0}, {"date": "2025-02-10", "close": 18.8, "volume": 3592.0}, {"date": "2025-02-11", "close": 18.4, "volume": 927.0}, {"date": "2025-02-12", "close": 18.72, "volume": 694.0}, {"date": "2025-02-13", "close": 18.72, "volume": 343.0}, {"date": "2025-02-14", "close": 19.84, "volume": 2858.0}, {"date": "2025-02-18", "close": 20.16, "volume": 1165.0}, {"date": "2025-02-19", "close": 19.68, "volume": 627.0}, {"date": "2025-02-20", "close": 19.136, "volume": 1253.0}, {"date": "2025-02-21", "close": 19.2, "volume": 513.0}, {"date": "2025-02-24", "close": 18.56, "volume": 1001.0}, {"date": "2025-02-25", "close": 17.28, "volume": 1223.0}, {"date": "2025-02-26", "close": 17.44, "volume": 810.0}, {"date": "2025-02-27", "close": 15.36, "volume": 2496.0}, {"date": "2025-02-28", "close": 16.56, "volume": 411.0}, {"date": "2025-03-03", "close": 14.7216, "volume": 1575.0}, {"date": "2025-03-04", "close": 15.3552, "volume": 465.0}, {"date": "2025-03-05", "close": 15.1664, "volume": 371.0}, {"date": "2025-03-06", "close": 15.0416, "volume": 446.0}, {"date": "2025-03-07", "close": 13.8976, "volume": 1296.0}, {"date": "2025-03-10", "close": 13.92, "volume": 168.0}, {"date": "2025-03-11", "close": 27.04, "volume": 6502075.0}, {"date": "2025-03-12", "close": 25.28, "volume": 272362.0}, {"date": "2025-03-13", "close": 22.4, "volume": 79854.0}, {"date": "2025-03-14", "close": 19.52, "volume": 34714.0}, {"date": "2025-03-17", "close": 18.88, "volume": 9055.0}, {"date": "2025-03-18", "close": 18.56, "volume": 3438.0}, {"date": "2025-03-19", "close": 17.28, "volume": 4596.0}, {"date": "2025-03-20", "close": 17.12, "volume": 3143.0}, {"date": "2025-03-21", "close": 18.24, "volume": 12957.0}, {"date": "2025-03-24", "close": 20.8, "volume": 403553.0}, {"date": "2025-03-25", "close": 31.04, "volume": 949397.0}, {"date": "2025-03-26", "close": 31.04, "volume": 257897.0}, {"date": "2025-03-27", "close": 30.72, "volume": 49684.0}, {"date": "2025-03-28", "close": 32.64, "volume": 288560.0}, {"date": "2025-03-31", "close": 31.2, "volume": 96178.0}, {"date": "2025-04-01", "close": 32.16, "volume": 106368.0}, {"date": "2025-04-02", "close": 30.08, "volume": 38739.0}, {"date": "2025-04-03", "close": 31.52, "volume": 38116.0}, {"date": "2025-04-04", "close": 29.6, "volume": 48139.0}, {"date": "2025-04-07", "close": 28.48, "volume": 62109.0}, {"date": "2025-04-08", "close": 30.72, "volume": 208377.0}, {"date": "2025-04-09", "close": 35.36, "volume": 228816.0}, {"date": "2025-04-10", "close": 37.6, "volume": 229680.0}, {"date": "2025-04-11", "close": 41.92, "volume": 257314.0}, {"date": "2025-04-14", "close": 40.48, "volume": 41628.0}, {"date": "2025-04-15", "close": 41.92, "volume": 106017.0}, {"date": "2025-04-16", "close": 40.64, "volume": 56671.0}, {"date": "2025-04-17", "close": 40.8, "volume": 91460.0}, {"date": "2025-04-21", "close": 43.84, "volume": 229577.0}, {"date": "2025-04-22", "close": 45.76, "volume": 208474.0}, {"date": "2025-04-23", "close": 46.24, "volume": 16228.0}, {"date": "2025-04-24", "close": 43.68, "volume": 12019.0}, {"date": "2025-04-25", "close": 41.12, "volume": 14971.0}, {"date": "2025-04-28", "close": 38.4, "volume": 162690.0}, {"date": "2025-04-29", "close": 37.28, "volume": 131930.0}, {"date": "2025-04-30", "close": 36.96, "volume": 71942.0}, {"date": "2025-05-01", "close": 33.6, "volume": 255547.0}, {"date": "2025-05-02", "close": 25.76, "volume": 50576.0}, {"date": "2025-05-05", "close": 23.68, "volume": 19070.0}, {"date": "2025-05-06", "close": 15.8384, "volume": 81723.0}, {"date": "2025-05-07", "close": 16.48, "volume": 23650.0}, {"date": "2025-05-08", "close": 16.8, "volume": 7588.0}, {"date": "2025-05-09", "close": 18.24, "volume": 102978.0}, {"date": "2025-05-12", "close": 23.36, "volume": 510529.0}, {"date": "2025-05-13", "close": 28.0, "volume": 356347.0}, {"date": "2025-05-14", "close": 27.36, "volume": 68886.0}, {"date": "2025-05-15", "close": 26.56, "volume": 39216.0}, {"date": "2025-05-16", "close": 26.72, "volume": 23207.0}, {"date": "2025-05-19", "close": 29.28, "volume": 73661.0}, {"date": "2025-05-20", "close": 28.96, "volume": 171890.0}, {"date": "2025-05-21", "close": 28.8, "volume": 61835.0}, {"date": "2025-05-22", "close": 37.12, "volume": 381305.0}, {"date": "2025-05-23", "close": 35.36, "volume": 185239.0}, {"date": "2025-05-27", "close": 38.24, "volume": 145003.0}, {"date": "2025-05-28", "close": 44.0, "volume": 39440.0}, {"date": "2025-05-29", "close": 46.72, "volume": 22528.0}, {"date": "2025-05-30", "close": 42.4, "volume": 12044.0}, {"date": "2025-06-02", "close": 46.24, "volume": 132563.0}, {"date": "2025-06-03", "close": 25.92, "volume": 214656.0}, {"date": "2025-06-04", "close": 18.72, "volume": 144510.0}, {"date": "2025-06-05", "close": 18.56, "volume": 58217.0}, {"date": "2025-06-06", "close": 20.08, "volume": 31310.0}, {"date": "2025-06-09", "close": 19.2, "volume": 25348.0}, {"date": "2025-06-10", "close": 19.68, "volume": 16727.0}, {"date": "2025-06-11", "close": 20.48, "volume": 18217.0}, {"date": "2025-06-12", "close": 19.84, "volume": 11166.0}, {"date": "2025-06-13", "close": 18.08, "volume": 31010.0}, {"date": "2025-06-16", "close": 19.36, "volume": 14512.0}, {"date": "2025-06-17", "close": 19.04, "volume": 9466.0}, {"date": "2025-06-18", "close": 19.2, "volume": 15004.0}, {"date": "2025-06-20", "close": 19.68, "volume": 18304.0}, {"date": "2025-06-23", "close": 18.88, "volume": 7046.0}, {"date": "2025-06-24", "close": 18.88, "volume": 8557.0}, {"date": "2025-06-25", "close": 18.56, "volume": 10807.0}, {"date": "2025-06-26", "close": 17.28, "volume": 14168.0}, {"date": "2025-06-27", "close": 16.8, "volume": 22927.0}, {"date": "2025-06-30", "close": 18.72, "volume": 16761.0}, {"date": "2025-07-01", "close": 19.36, "volume": 20013.0}, {"date": "2025-07-02", "close": 20.48, "volume": 43065.0}, {"date": "2025-07-03", "close": 21.84, "volume": 49185.0}, {"date": "2025-07-07", "close": 21.28, "volume": 138303.0}, {"date": "2025-07-08", "close": 21.92, "volume": 63640.0}, {"date": "2025-07-09", "close": 23.12, "volume": 48272.0}, {"date": "2025-07-10", "close": 28.16, "volume": 153433.0}, {"date": "2025-07-11", "close": 30.24, "volume": 153454.0}, {"date": "2025-07-14", "close": 31.04, "volume": 86339.0}, {"date": "2025-07-15", "close": 34.72, "volume": 136763.0}, {"date": "2025-07-16", "close": 38.88, "volume": 243378.0}, {"date": "2025-07-17", "close": 40.48, "volume": 108352.0}, {"date": "2025-07-18", "close": 37.28, "volume": 166184.0}, {"date": "2025-07-21", "close": 41.28, "volume": 88830.0}, {"date": "2025-07-22", "close": 40.16, "volume": 45968.0}, {"date": "2025-07-23", "close": 41.6, "volume": 159856.0}, {"date": "2025-07-24", "close": 41.92, "volume": 281457.0}, {"date": "2025-07-25", "close": 41.92, "volume": 149965.0}, {"date": "2025-07-28", "close": 40.64, "volume": 232677.0}, {"date": "2025-07-29", "close": 41.28, "volume": 238072.0}, {"date": "2025-07-30", "close": 41.12, "volume": 197978.0}, {"date": "2025-07-31", "close": 42.72, "volume": 460073.0}, {"date": "2025-08-01", "close": 44.16, "volume": 326058.0}, {"date": "2025-08-04", "close": 42.88, "volume": 277178.0}, {"date": "2025-08-05", "close": 44.16, "volume": 101729.0}, {"date": "2025-08-06", "close": 44.8, "volume": 276327.0}, {"date": "2025-08-07", "close": 45.76, "volume": 309519.0}, {"date": "2025-08-08", "close": 44.16, "volume": 456895.0}, {"date": "2025-08-11", "close": 43.84, "volume": 308082.0}, {"date": "2025-08-12", "close": 45.12, "volume": 169282.0}, {"date": "2025-08-13", "close": 44.8, "volume": 100456.0}, {"date": "2025-08-14", "close": 45.12, "volume": 248722.0}, {"date": "2025-08-15", "close": 46.72, "volume": 419965.0}, {"date": "2025-08-18", "close": 47.2, "volume": 413817.0}, {"date": "2025-08-19", "close": 43.04, "volume": 459607.0}, {"date": "2025-08-20", "close": 42.08, "volume": 1084474.0}, {"date": "2025-08-21", "close": 43.2, "volume": 1200918.0}, {"date": "2025-08-22", "close": 39.68, "volume": 558051.0}, {"date": "2025-08-25", "close": 50.08, "volume": 1458243.0}, {"date": "2025-08-26", "close": 40.8, "volume": 1398040.0}, {"date": "2025-08-27", "close": 16.8, "volume": 2222031.0}, {"date": "2025-08-28", "close": 11.04, "volume": 1456948.0}, {"date": "2025-08-29", "close": 13.584, "volume": 458726.0}, {"date": "2025-09-02", "close": 13.4384, "volume": 347870.0}, {"date": "2025-09-03", "close": 12.8, "volume": 163748.0}, {"date": "2025-09-04", "close": 10.3808, "volume": 314557.0}, {"date": "2025-09-05", "close": 9.312, "volume": 207603.0}, {"date": "2025-09-08", "close": 8.2464, "volume": 288694.0}, {"date": "2025-09-09", "close": 10.744, "volume": 446377.0}, {"date": "2025-09-10", "close": 9.5424, "volume": 235963.0}, {"date": "2025-09-11", "close": 8.816, "volume": 124900.0}, {"date": "2025-09-12", "close": 8.608, "volume": 181638.0}, {"date": "2025-09-15", "close": 9.12, "volume": 183306.0}, {"date": "2025-09-16", "close": 8.9968, "volume": 103672.0}, {"date": "2025-09-17", "close": 8.64, "volume": 80768.0}, {"date": "2025-09-18", "close": 8.384, "volume": 95260.0}, {"date": "2025-09-19", "close": 8.16, "volume": 99558.0}, {"date": "2025-09-22", "close": 8.32, "volume": 92426.0}, {"date": "2025-09-23", "close": 8.224, "volume": 49910.0}, {"date": "2025-09-24", "close": 8.304, "volume": 107065.0}, {"date": "2025-09-25", "close": 8.384, "volume": 66900.0}, {"date": "2025-09-26", "close": 8.32, "volume": 26103.0}, {"date": "2025-09-29", "close": 8.16, "volume": 32001.0}, {"date": "2025-09-30", "close": 7.92, "volume": 52130.0}, {"date": "2025-10-01", "close": 7.936, "volume": 35794.0}, {"date": "2025-10-02", "close": 7.68, "volume": 41217.0}, {"date": "2025-10-03", "close": 6.8784, "volume": 140015.0}, {"date": "2025-10-06", "close": 7.84, "volume": 85154.0}, {"date": "2025-10-07", "close": 8.0256, "volume": 128758.0}, {"date": "2025-10-08", "close": 8.1968, "volume": 42956.0}, {"date": "2025-10-09", "close": 8.0, "volume": 30413.0}, {"date": "2025-10-10", "close": 7.64, "volume": 35624.0}, {"date": "2025-10-13", "close": 7.488, "volume": 25428.0}, {"date": "2025-10-14", "close": 7.3424, "volume": 28900.0}, {"date": "2025-10-15", "close": 7.1984, "volume": 42883.0}, {"date": "2025-10-16", "close": 6.56, "volume": 81381.0}, {"date": "2025-10-17", "close": 6.88, "volume": 22782.0}, {"date": "2025-10-20", "close": 6.88, "volume": 21481.0}, {"date": "2025-10-21", "close": 6.56, "volume": 24198.0}, {"date": "2025-10-22", "close": 4.9168, "volume": 155819.0}, {"date": "2025-10-23", "close": 5.2544, "volume": 56999.0}, {"date": "2025-10-24", "close": 5.1136, "volume": 30896.0}, {"date": "2025-10-27", "close": 4.736, "volume": 46279.0}, {"date": "2025-10-28", "close": 4.48, "volume": 58519.0}, {"date": "2025-10-29", "close": 3.84, "volume": 110619.0}, {"date": "2025-10-30", "close": 2.8416, "volume": 233423.0}, {"date": "2025-10-31", "close": 2.64, "volume": 53027.0}, {"date": "2025-11-03", "close": 3.4832, "volume": 8923669.0}, {"date": "2025-11-04", "close": 3.5088, "volume": 285573.0}, {"date": "2025-11-05", "close": 3.2928, "volume": 143140.0}, {"date": "2025-11-06", "close": 3.128, "volume": 193091.0}, {"date": "2025-11-07", "close": 2.625, "volume": 207879.0}, {"date": "2025-11-10", "close": 2.69, "volume": 102954.0}, {"date": "2025-11-11", "close": 2.35, "volume": 71813.0}, {"date": "2025-11-12", "close": 2.46, "volume": 53893.0}, {"date": "2025-11-13", "close": 2.29, "volume": 55803.0}, {"date": "2025-11-14", "close": 2.32, "volume": 33264.0}, {"date": "2025-11-17", "close": 2.09, "volume": 54949.0}, {"date": "2025-11-18", "close": 2.12, "volume": 26300.0}, {"date": "2025-11-19", "close": 1.85, "volume": 66394.0}, {"date": "2025-11-20", "close": 1.6, "volume": 115757.0}, {"date": "2025-11-21", "close": 1.66, "volume": 55249.0}, {"date": "2025-11-24", "close": 1.67, "volume": 27587.0}, {"date": "2025-11-25", "close": 1.93, "volume": 630864.0}, {"date": "2025-11-26", "close": 1.84, "volume": 18923.0}, {"date": "2025-11-28", "close": 1.78, "volume": 14028.0}, {"date": "2025-12-01", "close": 1.79, "volume": 19781.0}, {"date": "2025-12-02", "close": 1.8354, "volume": 13810.0}, {"date": "2025-12-03", "close": 1.78, "volume": 7848.0}, {"date": "2025-12-04", "close": 1.76, "volume": 18394.0}, {"date": "2025-12-05", "close": 1.7199, "volume": 11891.0}, {"date": "2025-12-08", "close": 1.68, "volume": 28491.0}, {"date": "2025-12-09", "close": 1.6945, "volume": 32419.0}, {"date": "2025-12-10", "close": 1.67, "volume": 17484.0}, {"date": "2025-12-11", "close": 1.7132, "volume": 25759.0}, {"date": "2025-12-12", "close": 1.67, "volume": 20318.0}, {"date": "2025-12-15", "close": 1.64, "volume": 85321.0}, {"date": "2025-12-16", "close": 1.61, "volume": 17119.0}, {"date": "2025-12-17", "close": 1.61, "volume": 40428.0}, {"date": "2025-12-18", "close": 1.58, "volume": 20554.0}, {"date": "2025-12-19", "close": 1.65, "volume": 58581.0}, {"date": "2025-12-22", "close": 1.64, "volume": 33506.0}, {"date": "2025-12-23", "close": 1.76, "volume": 39867.0}, {"date": "2025-12-24", "close": 1.93, "volume": 139270.0}, {"date": "2025-12-26", "close": 2.26, "volume": 210561.0}, {"date": "2025-12-29", "close": 2.23, "volume": 89393.0}, {"date": "2025-12-30", "close": 1.86, "volume": 102591.0}, {"date": "2025-12-31", "close": 1.97, "volume": 81852.0}, {"date": "2026-01-02", "close": 2.09, "volume": 84646.0}, {"date": "2026-01-05", "close": 2.15, "volume": 70849.0}, {"date": "2026-01-06", "close": 2.13, "volume": 35076.0}, {"date": "2026-01-07", "close": 2.15, "volume": 17599.0}, {"date": "2026-01-08", "close": 2.52, "volume": 116165.0}, {"date": "2026-01-09", "close": 2.38, "volume": 117847.0}, {"date": "2026-01-12", "close": 2.64, "volume": 55584.0}, {"date": "2026-01-13", "close": 3.05, "volume": 100672.0}, {"date": "2026-01-14", "close": 3.06, "volume": 237875.0}, {"date": "2026-01-15", "close": 3.06, "volume": 53632.0}, {"date": "2026-01-16", "close": 3.68, "volume": 89118.0}, {"date": "2026-01-20", "close": 4.95, "volume": 389650.0}, {"date": "2026-01-21", "close": 4.66, "volume": 200957.0}, {"date": "2026-01-22", "close": 4.745, "volume": 49473.0}, {"date": "2026-01-23", "close": 4.65, "volume": 64324.0}, {"date": "2026-01-26", "close": 4.59, "volume": 37522.0}, {"date": "2026-01-27", "close": 4.62, "volume": 28971.0}, {"date": "2026-01-28", "close": 4.59, "volume": 68924.0}, {"date": "2026-01-29", "close": 4.17, "volume": 75091.0}, {"date": "2026-01-30", "close": 3.59, "volume": 282747.0}, {"date": "2026-02-02", "close": 4.1, "volume": 136403.0}, {"date": "2026-02-03", "close": 3.9, "volume": 59110.0}, {"date": "2026-02-04", "close": 4.23, "volume": 47827.0}, {"date": "2026-02-05", "close": 4.4, "volume": 11859.0}, {"date": "2026-02-06", "close": 4.36, "volume": 16266.0}, {"date": "2026-02-09", "close": 4.16, "volume": 2994.0}, {"date": "2026-02-10", "close": 4.21, "volume": 7622.0}, {"date": "2026-02-11", "close": 4.19, "volume": 17360.0}, {"date": "2026-02-12", "close": 4.06, "volume": 47544.0}, {"date": "2026-02-13", "close": 4.19, "volume": 6434.0}, {"date": "2026-02-17", "close": 4.16, "volume": 10720.0}, {"date": "2026-02-18", "close": 4.0, "volume": 26585.0}, {"date": "2026-02-19", "close": 4.19, "volume": 9514.0}, {"date": "2026-02-20", "close": 4.18, "volume": 10267.0}, {"date": "2026-02-23", "close": 4.05, "volume": 18514.0}, {"date": "2026-02-24", "close": 4.1001, "volume": 25446.0}, {"date": "2026-02-25", "close": 4.08, "volume": 10169.0}, {"date": "2026-02-26", "close": 4.23, "volume": 29819.0}, {"date": "2026-02-27", "close": 4.1365, "volume": 3356.0}, {"date": "2026-03-02", "close": 4.26, "volume": 17498.0}, {"date": "2026-03-03", "close": 4.27, "volume": 12711.0}, {"date": "2026-03-04", "close": 4.43, "volume": 12966.0}, {"date": "2026-03-05", "close": 4.73, "volume": 29410.0}, {"date": "2026-03-06", "close": 4.6, "volume": 16842.0}, {"date": "2026-03-09", "close": 4.4, "volume": 15445.0}, {"date": "2026-03-10", "close": 4.39, "volume": 13476.0}, {"date": "2026-03-11", "close": 3.99, "volume": 88040.0}, {"date": "2026-03-12", "close": 4.12, "volume": 21730.0}, {"date": "2026-03-13", "close": 4.0, "volume": 23665.0}, {"date": "2026-03-16", "close": 4.27, "volume": 27842.0}, {"date": "2026-03-17", "close": 4.13, "volume": 2219.0}, {"date": "2026-03-18", "close": 4.111, "volume": 1856.0}, {"date": "2026-03-19", "close": 3.95, "volume": 1055.0}, {"date": "2026-03-20", "close": 3.9373, "volume": 8259.0}, {"date": "2026-03-23", "close": 3.99, "volume": 20222.0}, {"date": "2026-03-24", "close": 3.92, "volume": 1901.0}, {"date": "2026-03-25", "close": 3.9327, "volume": 8354.0}, {"date": "2026-03-26", "close": 3.76, "volume": 11230.0}, {"date": "2026-03-27", "close": 3.77, "volume": 1181.0}, {"date": "2026-03-30", "close": 3.63, "volume": 5822.0}, {"date": "2026-03-31", "close": 3.45, "volume": 27714.0}, {"date": "2026-04-01", "close": 3.94, "volume": 20416.0}, {"date": "2026-04-02", "close": 3.93, "volume": 3621.0}, {"date": "2026-04-06", "close": 3.91, "volume": 2681.0}, {"date": "2026-04-07", "close": 3.66, "volume": 5266.0}, {"date": "2026-04-08", "close": 3.86, "volume": 2240.0}, {"date": "2026-04-09", "close": 3.86, "volume": 5315.0}, {"date": "2026-04-10", "close": 3.64, "volume": 2407.0}, {"date": "2026-04-13", "close": 3.26, "volume": 10527.0}, {"date": "2026-04-14", "close": 3.26, "volume": 3654.0}, {"date": "2026-04-15", "close": 3.2, "volume": 3675.0}, {"date": "2026-04-16", "close": 3.18, "volume": 5704.0}, {"date": "2026-04-17", "close": 2.86, "volume": 11309.0}, {"date": "2026-04-20", "close": 3.1699, "volume": 3638.0}, {"date": "2026-04-21", "close": 2.93, "volume": 17415.0}, {"date": "2026-04-22", "close": 2.58, "volume": 17560.0}, {"date": "2026-04-23", "close": 2.55, "volume": 8109.0}, {"date": "2026-04-24", "close": 2.5348, "volume": 8014.0}, {"date": "2026-04-27", "close": 2.45, "volume": 18078.0}, {"date": "2026-04-28", "close": 2.35, "volume": 13672.0}, {"date": "2026-04-29", "close": 2.3698, "volume": 30705.0}, {"date": "2026-04-30", "close": 2.26, "volume": 7836.0}, {"date": "2026-05-01", "close": 2.5, "volume": 3581.0}, {"date": "2026-05-04", "close": 2.57, "volume": 14329.0}, {"date": "2026-05-05", "close": 2.9201, "volume": 9406.0}, {"date": "2026-05-06", "close": 3.1116, "volume": 23063.0}, {"date": "2026-05-07", "close": 3.27, "volume": 9892.0}, {"date": "2026-05-08", "close": 3.35, "volume": 7385.0}, {"date": "2026-05-11", "close": 3.63, "volume": 12309.0}, {"date": "2026-05-12", "close": 3.66, "volume": 22199.0}, {"date": "2026-05-13", "close": 3.79, "volume": 14992.0}, {"date": "2026-05-14", "close": 3.8, "volume": 7356.0}, {"date": "2026-05-15", "close": 3.7, "volume": 5725.0}, {"date": "2026-05-18", "close": 3.7, "volume": 14875.0}, {"date": "2026-05-19", "close": 3.71, "volume": 7962.0}, {"date": "2026-05-20", "close": 3.71, "volume": 2194.0}, {"date": "2026-05-21", "close": 3.7, "volume": 4748.0}, {"date": "2026-05-22", "close": 3.7, "volume": 6900.0}, {"date": "2026-05-26", "close": 3.6, "volume": 3499.0}, {"date": "2026-05-27", "close": 3.517, "volume": 15569.0}, {"date": "2026-05-28", "close": 3.41, "volume": 18663.0}, {"date": "2026-05-29", "close": 3.38, "volume": 7305.0}, {"date": "2026-06-01", "close": 3.38, "volume": 3615.0}, {"date": "2026-06-02", "close": 3.37, "volume": 3369.0}, {"date": "2026-06-03", "close": 3.2, "volume": 7966.0}, {"date": "2026-06-04", "close": 3.29, "volume": 1603.0}, {"date": "2026-06-05", "close": 3.07, "volume": 6823.0}, {"date": "2026-06-08", "close": 3.23, "volume": 2810.0}, {"date": "2026-06-09", "close": 3.1, "volume": 11648.0}, {"date": "2026-06-10", "close": 3.3, "volume": 242262.0}, {"date": "2026-06-11", "close": 3.13, "volume": 7999.0}, {"date": "2026-06-12", "close": 2.95, "volume": 24550.0}, {"date": "2026-06-15", "close": 2.9, "volume": 9532.0}, {"date": "2026-06-16", "close": 3.1, "volume": 6396.0}, {"date": "2026-06-17", "close": 3.34, "volume": 18343.0}, {"date": "2026-06-18", "close": 2.97, "volume": 10124.0}, {"date": "2026-06-22", "close": 2.84, "volume": 4060.0}, {"date": "2026-06-23", "close": 2.865, "volume": 8545.0}, {"date": "2026-06-24", "close": 2.86, "volume": 5347.0}, {"date": "2026-06-25", "close": 2.92, "volume": 13703.0}, {"date": "2026-06-26", "close": 2.9501, "volume": 1356.0}, {"date": "2026-06-29", "close": 2.95, "volume": 7992.0}, {"date": "2026-06-30", "close": 2.88, "volume": 2473.0}, {"date": "2026-07-01", "close": 2.91, "volume": 4975.0}, {"date": "2026-07-02", "close": 2.9498, "volume": 2208.0}, {"date": "2026-07-06", "close": 3.24, "volume": 12776.0}, {"date": "2026-07-07", "close": 3.24, "volume": null}, {"date": "2026-07-08", "close": 3.06, "volume": 5673.0}, {"date": "2026-07-09", "close": 3.08, "volume": 5074.0}, {"date": "2026-07-10", "close": 2.99, "volume": 764.0}, {"date": "2026-07-13", "close": 2.685, "volume": 2738.0}, {"date": "2026-07-14", "close": 2.91, "volume": 25100.0}, {"date": "2026-07-15", "close": 2.91, "volume": null}, {"date": "2026-07-16", "close": 2.71, "volume": 593.0}, {"date": "2026-07-17", "close": 2.69, "volume": 898.0}, {"date": "2026-07-20", "close": 2.98, "volume": 8391.0}, {"date": "2026-07-21", "close": 3.01, "volume": 15757.0}, {"date": "2026-07-22", "close": 3.05, "volume": 3650.0}, {"date": "2026-07-23", "close": 2.44, "volume": 13539.0}, {"date": "2026-07-24", "close": 3.19, "volume": 17301.0}, {"date": "2026-07-27", "close": 2.89, "volume": 11522.0}, {"date": "2026-07-28", "close": 2.8075, "volume": 1127.0}, {"date": "2026-07-29", "close": 2.72, "volume": 1129.0}, {"date": "2026-07-30", "close": 2.6595, "volume": 2988.0}, {"date": "2026-07-31", "close": 2.76, "volume": 5986.0}, {"date": "2026-08-03", "close": 2.9999, "volume": 4181.0}, {"date": "2026-08-04", "close": 3.0, "volume": 6993.0}, {"date": "2026-08-05", "close": 2.92, "volume": 34987.0}, {"date": "2026-08-06", "close": 2.8704, "volume": 3563.0}, {"date": "2026-08-07", "close": 2.93, "volume": 1420.0}, {"date": "2026-08-10", "close": 2.92, "volume": 2257.0}, {"date": "2026-08-11", "close": 2.84, "volume": 8909.0}, {"date": "2026-08-12", "close": 2.98, "volume": 3728.0}, {"date": "2026-08-13", "close": 2.8899, "volume": 8816.0}, {"date": "2026-08-14", "close": 2.8575, "volume": 1687.0}, {"date": "2026-08-17", "close": 2.6999, "volume": 4227.0}, {"date": "2026-08-18", "close": 2.75, "volume": 2870.0}, {"date": "2026-08-19", "close": 2.75, "volume": null}, {"date": "2026-08-20", "close": 2.82, "volume": 5605.0}, {"date": "2026-08-21", "close": 2.76, "volume": 1940.0}, {"date": "2026-08-24", "close": 2.79, "volume": 7269.0}, {"date": "2026-08-25", "close": 2.8, "volume": 1718.0}, {"date": "2026-08-26", "close": 2.735, "volume": 3621.0}, {"date": "2026-08-27", "close": 2.68, "volume": 730.0}, {"date": "2026-08-28", "close": 2.75, "volume": 2226.0}, {"date": "2026-08-31", "close": 2.7, "volume": 3234.0}, {"date": "2026-09-01", "close": 2.7, "volume": 5327.0}, {"date": "2026-09-02", "close": 2.65, "volume": 5925.0}, {"date": "2026-09-03", "close": 2.62, "volume": 6460.0}, {"date": "2026-09-04", "close": 2.65, "volume": 5889.0}, {"date": "2026-09-08", "close": 2.575, "volume": 5943.0}, {"date": "2026-09-09", "close": 2.8, "volume": 73970.0}], "refreshing": true}