{"ticker": "RNTZ", "overview": {"cik": "1991261", "ticker": "RNTZ", "name": "Rantizo", "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "Cayman Islands", "sic": "1623", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0000919574-26-007106", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "Initial insider holdings", "accession": "0000919574-26-007105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-007102", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-20", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-007100", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-19", "title": "Form SCHEDULE 13D", "accession": "0000919574-26-007073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-047674", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-047671", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-16", "title": "Employee share plan", "accession": "0001493152-26-047398", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001493152-26-047232", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-047081", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-047072", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0000919574-26-006971", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0000919574-26-006969", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001493152-26-046697", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-25", "title": "Foreign material event", "accession": "0001493152-26-044299", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001493152-26-039241", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001493152-26-039007", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001493152-26-038282", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001493152-26-035920", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001493152-26-035691", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001493152-26-029899", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001493152-26-027479", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001493152-26-024107", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001493152-26-024103", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-15", "title": "Form EFFECT", "accession": "9999999995-26-001667", "price_sensitive": false}]}, "description": "", "exchange": null, "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": "RNTZ", "has_prices": true, "as_of": "2026-10-21", "last": 4.6, "prev_close": 4.69, "change": -0.09000000000000075, "change_pct": -0.019189765458422332, "session_volume": 17598.0, "vwap_5": 4.593250637957329, "vwap_20": 5.194513427272079, "vwap_60": 5.595689735802271, "vwap_250": 7.603595813613412, "high_52w": 12.19, "low_52w": 1.66, "avg_volume_20": 63108.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-007100", "src": "13DG", "ticker": "RNTZ", "cik": "1991261", "company": "Rantizo", "company_raw": "Rantizo", "who": "Phillip Oldridge", "who_key": "OLDRIDGE PHILLIP", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "Cayman Islands", "headline": "OLDRIDGE PHILLIP moves to a 9.89% activist stake in RNTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1500541/0000919574-26-007100-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "13DG-0000919574-26-007102", "src": "13DG", "ticker": "RNTZ", "cik": "1991261", "company": "Rantizo", "company_raw": "Rantizo", "who": "Rantizo", "who_key": "Rantizo", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "Cayman Islands", "headline": "Rantizo takes a 9.9% passive stake in RNTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1991261/0000919574-26-007102-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "0000919574-26-007106", "src": "INSIDERS", "ticker": "RNTZ", "cik": "1991261", "company": "Rantizo", "company_raw": "Rantizo", "who": "Teck Shen Tang", "who_key": "Tang Teck Shen", "role": "Project Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 511293.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "Cayman Islands", "headline": "Director files routine paperwork on RNTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2161293/000091957426007106/0000919574-26-007106-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001493152-26-047232", "src": "INSIDERS", "ticker": "RNTZ", "cik": "1991261", "company": "Rantizo", "company_raw": "Rantizo", "who": "Xiaoyan Liao", "who_key": "Liao Xiaoyan", "role": "Director and Head of HR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5766081.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "Cayman Islands", "headline": "Director files routine paperwork on RNTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058401/000149315226047232/0001493152-26-047232-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-007100", "src": "13DG", "ticker": "RNTZ", "cik": "1991261", "company": "Rantizo", "company_raw": "Rantizo", "who": "Phillip Oldridge", "who_key": "OLDRIDGE PHILLIP", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "Cayman Islands", "headline": "OLDRIDGE PHILLIP moves to a 9.89% activist stake in RNTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1500541/0000919574-26-007100-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "13DG-0000919574-26-007102", "src": "13DG", "ticker": "RNTZ", "cik": "1991261", "company": "Rantizo", "company_raw": "Rantizo", "who": "Rantizo", "who_key": "Rantizo", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "Cayman Islands", "headline": "Rantizo takes a 9.9% passive stake in RNTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1991261/0000919574-26-007102-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0000919574-26-007106", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "Initial insider holdings", "accession": "0000919574-26-007105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-007102", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-20", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-007100", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-19", "title": "Form SCHEDULE 13D", "accession": "0000919574-26-007073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-047674", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-047671", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-16", "title": "Employee share plan", "accession": "0001493152-26-047398", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001493152-26-047232", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-047081", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001493152-26-047072", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0000919574-26-006971", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0000919574-26-006969", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001493152-26-046697", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-25", "title": "Foreign material event", "accession": "0001493152-26-044299", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001493152-26-039241", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001493152-26-039007", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001493152-26-038282", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001493152-26-035920", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001493152-26-035691", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001493152-26-029899", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001493152-26-027479", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001493152-26-024107", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001493152-26-024103", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-15", "title": "Form EFFECT", "accession": "9999999995-26-001667", "price_sensitive": false}], "performance": {"ticker": "RNTZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-08", "close": 60.5, "volume": 656511.0}, {"date": "2024-10-09", "close": 39.3, "volume": 339675.0}, {"date": "2024-10-10", "close": 32.5, "volume": 83764.0}, {"date": "2024-10-11", "close": 28.0, "volume": 20813.0}, {"date": "2024-10-14", "close": 28.3, "volume": 28973.0}, {"date": "2024-10-15", "close": 30.5, "volume": 41790.0}, {"date": "2024-10-16", "close": 33.1, "volume": 19410.0}, {"date": "2024-10-17", "close": 37.5, "volume": 138476.0}, {"date": "2024-10-18", "close": 44.0, "volume": 21001.0}, {"date": "2024-10-21", "close": 46.0, "volume": 32942.0}, {"date": "2024-10-22", "close": 44.0, "volume": 45624.0}, {"date": "2024-10-23", "close": 51.6, "volume": 54352.0}, {"date": "2024-10-24", "close": 48.8, "volume": 44957.0}, {"date": "2024-10-25", "close": 46.6, "volume": 19767.0}, {"date": "2024-10-28", "close": 52.5, "volume": 71026.0}, {"date": "2024-10-29", "close": 61.7, "volume": 43601.0}, {"date": "2024-10-30", "close": 53.9, "volume": 24378.0}, {"date": "2024-10-31", "close": 49.1, "volume": 14434.0}, {"date": "2024-11-01", "close": 47.2, "volume": 9534.0}, {"date": "2024-11-04", "close": 47.2, "volume": 10726.0}, {"date": "2024-11-05", "close": 49.8, "volume": 18829.0}, {"date": "2024-11-06", "close": 49.8, "volume": 9015.0}, {"date": "2024-11-07", "close": 68.0, "volume": 48003.0}, {"date": "2024-11-08", "close": 66.3, "volume": 8348.0}, {"date": "2024-11-11", "close": 63.4, "volume": 4746.0}, {"date": "2024-11-12", "close": 63.4, "volume": 26079.0}, {"date": "2024-11-13", "close": 59.0, "volume": 9889.0}, {"date": "2024-11-14", "close": 63.4, "volume": 8584.0}, {"date": "2024-11-15", "close": 63.85, "volume": 3560.0}, {"date": "2024-11-18", "close": 76.4, "volume": 30724.0}, {"date": "2024-11-19", "close": 86.3, "volume": 49969.0}, {"date": "2024-11-20", "close": 45.6, "volume": 81693.0}, {"date": "2024-11-21", "close": 11.0, "volume": 4047325.0}, {"date": "2024-11-22", "close": 18.4, "volume": 10746830.0}, {"date": "2024-11-25", "close": 14.5, "volume": 450968.0}, {"date": "2024-11-26", "close": 14.9, "volume": 177329.0}, {"date": "2024-11-27", "close": 12.7, "volume": 182840.0}, {"date": "2024-11-29", "close": 14.1, "volume": 871029.0}, {"date": "2024-12-02", "close": 12.8, "volume": 139322.0}, {"date": "2024-12-03", "close": 12.9, "volume": 93907.0}, {"date": "2024-12-04", "close": 13.0, "volume": 47208.0}, {"date": "2024-12-05", "close": 13.1, "volume": 56391.0}, {"date": "2024-12-06", "close": 13.0, "volume": 49497.0}, {"date": "2024-12-09", "close": 12.4, "volume": 49896.0}, {"date": "2024-12-10", "close": 11.7, "volume": 59085.0}, {"date": "2024-12-11", "close": 10.2, "volume": 95320.0}, {"date": "2024-12-12", "close": 10.0, "volume": 24935.0}, {"date": "2024-12-13", "close": 9.9, "volume": 24226.0}, {"date": "2024-12-16", "close": 8.381, "volume": 50956.0}, {"date": "2024-12-17", "close": 8.2151, "volume": 26100.0}, {"date": "2024-12-18", "close": 8.28, "volume": 32998.0}, {"date": "2024-12-19", "close": 6.8, "volume": 71841.0}, {"date": "2024-12-20", "close": 7.2, "volume": 23240.0}, {"date": "2024-12-23", "close": 7.446, "volume": 32858.0}, {"date": "2024-12-24", "close": 7.48, "volume": 23242.0}, {"date": "2024-12-26", "close": 13.8, "volume": 5210891.0}, {"date": "2024-12-27", "close": 13.1, "volume": 415117.0}, {"date": "2024-12-30", "close": 11.5, "volume": 190560.0}, {"date": "2024-12-31", "close": 9.9, "volume": 100267.0}, {"date": "2025-01-02", "close": 11.7, "volume": 152293.0}, {"date": "2025-01-03", "close": 11.5, "volume": 172064.0}, {"date": "2025-01-06", "close": 11.7, "volume": 91919.0}, {"date": "2025-01-07", "close": 11.0, "volume": 59139.0}, {"date": "2025-01-08", "close": 10.3, "volume": 68402.0}, {"date": "2025-01-10", "close": 10.3, "volume": 32961.0}, {"date": "2025-01-13", "close": 9.5, "volume": 33751.0}, {"date": "2025-01-14", "close": 9.101, "volume": 23098.0}, {"date": "2025-01-15", "close": 10.6, "volume": 230824.0}, {"date": "2025-01-16", "close": 9.568, "volume": 44437.0}, {"date": "2025-01-17", "close": 10.3, "volume": 111548.0}, {"date": "2025-01-21", "close": 10.1, "volume": 31990.0}, {"date": "2025-01-22", "close": 9.601, "volume": 35444.0}, {"date": "2025-01-23", "close": 10.6, "volume": 173001.0}, {"date": "2025-01-24", "close": 10.0, "volume": 38619.0}, {"date": "2025-01-27", "close": 9.631, "volume": 23853.0}, {"date": "2025-01-28", "close": 9.5, "volume": 21209.0}, {"date": "2025-01-29", "close": 9.501, "volume": 22039.0}, {"date": "2025-01-30", "close": 9.298, "volume": 13000.0}, {"date": "2025-01-31", "close": 9.836, "volume": 37576.0}, {"date": "2025-02-03", "close": 9.355, "volume": 20025.0}, {"date": "2025-02-04", "close": 9.6, "volume": 17446.0}, {"date": "2025-02-05", "close": 9.522, "volume": 14096.0}, {"date": "2025-02-06", "close": 9.5, "volume": 11335.0}, {"date": "2025-02-07", "close": 9.4, "volume": 26249.0}, {"date": "2025-02-10", "close": 9.03, "volume": 21691.0}, {"date": "2025-02-11", "close": 8.8, "volume": 12718.0}, {"date": "2025-02-12", "close": 8.7, "volume": 15620.0}, {"date": "2025-02-13", "close": 8.59, "volume": 19282.0}, {"date": "2025-02-14", "close": 7.801, "volume": 33194.0}, {"date": "2025-02-18", "close": 8.63, "volume": 17429.0}, {"date": "2025-02-19", "close": 8.519, "volume": 17783.0}, {"date": "2025-02-20", "close": 8.706, "volume": 19703.0}, {"date": "2025-02-21", "close": 8.12, "volume": 21464.0}, {"date": "2025-02-24", "close": 7.88, "volume": 9413.0}, {"date": "2025-02-25", "close": 8.46, "volume": 12355.0}, {"date": "2025-02-26", "close": 8.178, "volume": 7905.0}, {"date": "2025-02-27", "close": 10.4, "volume": 125355.0}, {"date": "2025-02-28", "close": 8.101, "volume": 25334.0}, {"date": "2025-03-03", "close": 7.401, "volume": 10018.0}, {"date": "2025-03-04", "close": 7.63, "volume": 6866.0}, {"date": "2025-03-05", "close": 8.08, "volume": 7693.0}, {"date": "2025-03-06", "close": 8.007, "volume": 8667.0}, {"date": "2025-03-07", "close": 7.724, "volume": 13651.0}, {"date": "2025-03-10", "close": 7.49, "volume": 6676.0}, {"date": "2025-03-11", "close": 8.59, "volume": 25766.0}, {"date": "2025-03-12", "close": 8.238, "volume": 5652.0}, {"date": "2025-03-13", "close": 8.322, "volume": 6217.0}, {"date": "2025-03-14", "close": 8.7, "volume": 6061.0}, {"date": "2025-03-17", "close": 8.817, "volume": 7137.0}, {"date": "2025-03-18", "close": 8.159, "volume": 3719.0}, {"date": "2025-03-19", "close": 8.799, "volume": 6571.0}, {"date": "2025-03-20", "close": 9.09, "volume": 35157.0}, {"date": "2025-03-21", "close": 8.59, "volume": 6128.0}, {"date": "2025-03-24", "close": 8.4, "volume": 1986.0}, {"date": "2025-03-25", "close": 8.94, "volume": 33244.0}, {"date": "2025-03-26", "close": 8.3, "volume": 14781.0}, {"date": "2025-03-27", "close": 8.186, "volume": 4244.0}, {"date": "2025-03-28", "close": 7.9, "volume": 8369.0}, {"date": "2025-03-31", "close": 7.999, "volume": 4962.0}, {"date": "2025-04-01", "close": 7.8, "volume": 3515.0}, {"date": "2025-04-02", "close": 8.162, "volume": 2518.0}, {"date": "2025-04-03", "close": 7.8, "volume": 13959.0}, {"date": "2025-04-04", "close": 6.995, "volume": 10125.0}, {"date": "2025-04-07", "close": 6.6, "volume": 11551.0}, {"date": "2025-04-08", "close": 8.0, "volume": 90667.0}, {"date": "2025-04-09", "close": 7.753, "volume": 21926.0}, {"date": "2025-04-10", "close": 7.4, "volume": 4578.0}, {"date": "2025-04-11", "close": 7.91, "volume": 3968.0}, {"date": "2025-04-14", "close": 7.766, "volume": 9183.0}, {"date": "2025-04-15", "close": 7.6, "volume": 1447.0}, {"date": "2025-04-16", "close": 7.601, "volume": 2647.0}, {"date": "2025-04-17", "close": 7.451, "volume": 12437.0}, {"date": "2025-04-21", "close": 7.056, "volume": 15758.0}, {"date": "2025-04-22", "close": 7.202, "volume": 3851.0}, {"date": "2025-04-23", "close": 7.2, "volume": 9780.0}, {"date": "2025-04-24", "close": 7.2, "volume": 4501.0}, {"date": "2025-04-25", "close": 7.22, "volume": 2041.0}, {"date": "2025-04-28", "close": 7.117, "volume": 1949.0}, {"date": "2025-04-29", "close": 7.3, "volume": 1409.0}, {"date": "2025-04-30", "close": 6.981, "volume": 5983.0}, {"date": "2025-05-01", "close": 6.9, "volume": 3948.0}, {"date": "2025-05-02", "close": 7.01, "volume": 4027.0}, {"date": "2025-05-05", "close": 7.22, "volume": 2977.0}, {"date": "2025-05-06", "close": 7.05, "volume": 21434.0}, {"date": "2025-05-07", "close": 7.032, "volume": 28805.0}, {"date": "2025-05-08", "close": 7.399, "volume": 7526.0}, {"date": "2025-05-09", "close": 7.1, "volume": 6781.0}, {"date": "2025-05-12", "close": 7.551, "volume": 10401.0}, {"date": "2025-05-13", "close": 7.542, "volume": 4883.0}, {"date": "2025-05-14", "close": 7.57, "volume": 2344.0}, {"date": "2025-05-15", "close": 7.351, "volume": 3715.0}, {"date": "2025-05-16", "close": 6.985, "volume": 6595.0}, {"date": "2025-05-19", "close": 6.938, "volume": 15767.0}, {"date": "2025-05-20", "close": 6.627, "volume": 3599.0}, {"date": "2025-05-21", "close": 6.489, "volume": 15651.0}, {"date": "2025-05-22", "close": 6.38, "volume": 5136.0}, {"date": "2025-05-23", "close": 6.4, "volume": 7235.0}, {"date": "2025-05-27", "close": 5.969, "volume": 6699.0}, {"date": "2025-05-28", "close": 6.18, "volume": 439735.0}, {"date": "2025-05-29", "close": 6.079, "volume": 27492.0}, {"date": "2025-05-30", "close": 6.3, "volume": 17341.0}, {"date": "2025-06-02", "close": 6.25, "volume": 7463.0}, {"date": "2025-06-03", "close": 6.27, "volume": 18706.0}, {"date": "2025-06-04", "close": 6.147, "volume": 16659.0}, {"date": "2025-06-05", "close": 6.353, "volume": 24308.0}, {"date": "2025-06-06", "close": 6.546, "volume": 6401.0}, {"date": "2025-06-09", "close": 6.5, "volume": 10258.0}, {"date": "2025-06-10", "close": 6.571, "volume": 6446.0}, {"date": "2025-06-11", "close": 6.4, "volume": 9838.0}, {"date": "2025-06-12", "close": 6.007, "volume": 6516.0}, {"date": "2025-06-13", "close": 5.913, "volume": 4908.0}, {"date": "2025-06-16", "close": 6.0, "volume": 7987.0}, {"date": "2025-06-17", "close": 6.04, "volume": 19118.0}, {"date": "2025-06-18", "close": 6.3, "volume": 15887.0}, {"date": "2025-06-20", "close": 6.2, "volume": 9095.0}, {"date": "2025-06-23", "close": 6.244, "volume": 6227.0}, {"date": "2025-06-24", "close": 6.13, "volume": 2032.0}, {"date": "2025-06-25", "close": 6.894, "volume": 31675.0}, {"date": "2025-06-26", "close": 7.0, "volume": 20236.0}, {"date": "2025-06-27", "close": 6.498, "volume": 3075.0}, {"date": "2025-06-30", "close": 6.399, "volume": 2276.0}, {"date": "2025-07-01", "close": 6.296, "volume": 1816.0}, {"date": "2025-07-02", "close": 6.5, "volume": 13625.0}, {"date": "2025-07-03", "close": 6.564, "volume": 1158.0}, {"date": "2025-07-07", "close": 6.4, "volume": 5437.0}, {"date": "2025-07-08", "close": 6.351, "volume": 1757.0}, {"date": "2025-07-09", "close": 6.277, "volume": 1881.0}, {"date": "2025-07-10", "close": 6.3, "volume": 686.0}, {"date": "2025-07-11", "close": 6.386, "volume": 2970.0}, {"date": "2025-07-14", "close": 6.099, "volume": 2214.0}, {"date": "2025-07-15", "close": 6.001, "volume": 3616.0}, {"date": "2025-07-16", "close": 6.17, "volume": 2791.0}, {"date": "2025-07-17", "close": 6.2111, "volume": 5861.0}, {"date": "2025-07-18", "close": 6.15, "volume": 3629.0}, {"date": "2025-07-21", "close": 6.9, "volume": 9068.0}, {"date": "2025-07-22", "close": 6.743, "volume": 4552.0}, {"date": "2025-07-23", "close": 6.446, "volume": 3084.0}, {"date": "2025-07-24", "close": 6.0, "volume": 11854.0}, {"date": "2025-07-25", "close": 6.07, "volume": 1100.0}, {"date": "2025-07-28", "close": 6.0, "volume": 2447.0}, {"date": "2025-07-29", "close": 5.897, "volume": 15629.0}, {"date": "2025-07-30", "close": 5.843, "volume": 10185.0}, {"date": "2025-07-31", "close": 5.413, "volume": 6520.0}, {"date": "2025-08-01", "close": 5.204, "volume": 3062.0}, {"date": "2025-08-04", "close": 4.967, "volume": 2890.0}, {"date": "2025-08-05", "close": 4.999, "volume": 5929.0}, {"date": "2025-08-06", "close": 4.775, "volume": 4647.0}, {"date": "2025-08-07", "close": 4.471, "volume": 4842.0}, {"date": "2025-08-08", "close": 4.5, "volume": 707.0}, {"date": "2025-08-11", "close": 4.425, "volume": 14817.0}, {"date": "2025-08-12", "close": 4.8, "volume": 1010913.0}, {"date": "2025-08-13", "close": 4.356, "volume": 53424.0}, {"date": "2025-08-14", "close": 4.27, "volume": 21414.0}, {"date": "2025-08-15", "close": 4.25, "volume": 10791.0}, {"date": "2025-08-18", "close": 4.386, "volume": 5868.0}, {"date": "2025-08-19", "close": 4.3, "volume": 6448.0}, {"date": "2025-08-20", "close": 4.195, "volume": 6351.0}, {"date": "2025-08-21", "close": 4.8, "volume": 125788.0}, {"date": "2025-08-22", "close": 4.799, "volume": 25068.0}, {"date": "2025-08-25", "close": 4.001, "volume": 36287.0}, {"date": "2025-08-26", "close": 3.989, "volume": 16970.0}, {"date": "2025-08-27", "close": 4.549, "volume": 64349.0}, {"date": "2025-08-28", "close": 4.225, "volume": 37601.0}, {"date": "2025-08-29", "close": 3.925, "volume": 21010.0}, {"date": "2025-09-02", "close": 4.037, "volume": 5388.0}, {"date": "2025-09-03", "close": 4.07, "volume": 3304.0}, {"date": "2025-09-04", "close": 4.087, "volume": 8034.0}, {"date": "2025-09-05", "close": 4.087, "volume": 3163.0}, {"date": "2025-09-08", "close": 4.18, "volume": 6058.0}, {"date": "2025-09-09", "close": 4.277, "volume": 232037.0}, {"date": "2025-09-10", "close": 4.46, "volume": 444514.0}, {"date": "2025-09-11", "close": 4.249, "volume": 41344.0}, {"date": "2025-09-12", "close": 4.213, "volume": 25096.0}, {"date": "2025-09-15", "close": 4.189, "volume": 21307.0}, {"date": "2025-09-16", "close": 4.2, "volume": 26319.0}, {"date": "2025-09-17", "close": 4.188, "volume": 11745.0}, {"date": "2025-09-18", "close": 4.18, "volume": 6928.0}, {"date": "2025-09-19", "close": 4.174, "volume": 5464.0}, {"date": "2025-09-22", "close": 4.199, "volume": 11127.0}, {"date": "2025-09-23", "close": 4.296, "volume": 14866.0}, {"date": "2025-09-24", "close": 4.149, "volume": 8935.0}, {"date": "2025-09-25", "close": 4.132, "volume": 6339.0}, {"date": "2025-09-26", "close": 4.07, "volume": 7229.0}, {"date": "2025-09-29", "close": 4.099, "volume": 5474.0}, {"date": "2025-09-30", "close": 3.99, "volume": 25641.0}, {"date": "2025-10-01", "close": 4.076, "volume": 23896.0}, {"date": "2025-10-02", "close": 4.1, "volume": 10811.0}, {"date": "2025-10-03", "close": 3.98, "volume": 203583.0}, {"date": "2025-10-06", "close": 4.197, "volume": 79812.0}, {"date": "2025-10-07", "close": 4.501, "volume": 127990.0}, {"date": "2025-10-08", "close": 4.447, "volume": 49521.0}, {"date": "2025-10-09", "close": 4.19, "volume": 39121.0}, {"date": "2025-10-10", "close": 4.151, "volume": 42908.0}, {"date": "2025-10-13", "close": 4.05, "volume": 37810.0}, {"date": "2025-10-14", "close": 4.077, "volume": 66577.0}, {"date": "2025-10-15", "close": 3.995, "volume": 19135.0}, {"date": "2025-10-16", "close": 3.549, "volume": 163613.0}, {"date": "2025-10-17", "close": 3.525, "volume": 80955.0}, {"date": "2025-10-20", "close": 3.782, "volume": 44387.0}, {"date": "2025-10-21", "close": 3.673, "volume": 8598.0}, {"date": "2025-10-22", "close": 3.46, "volume": 29612.0}, {"date": "2025-10-23", "close": 3.462, "volume": 2889.0}, {"date": "2025-10-24", "close": 3.683, "volume": 374401.0}, {"date": "2025-10-27", "close": 3.734, "volume": 61871.0}, {"date": "2025-10-28", "close": 3.771, "volume": 24174.0}, {"date": "2025-10-29", "close": 3.968, "volume": 166059.0}, {"date": "2025-10-30", "close": 3.553, "volume": 45758.0}, {"date": "2025-10-31", "close": 3.87, "volume": 45047.0}, {"date": "2025-11-03", "close": 3.7645, "volume": 14497.0}, {"date": "2025-11-04", "close": 3.561, "volume": 26688.0}, {"date": "2025-11-05", "close": 3.524, "volume": 9571.0}, {"date": "2025-11-06", "close": 3.57, "volume": 12124.0}, {"date": "2025-11-07", "close": 3.589, "volume": 11126.0}, {"date": "2025-11-10", "close": 3.517, "volume": 1871.0}, {"date": "2025-11-11", "close": 3.587, "volume": 6133.0}, {"date": "2025-11-12", "close": 3.471, "volume": 12616.0}, {"date": "2025-11-13", "close": 3.462, "volume": 30214.0}, {"date": "2025-11-14", "close": 3.4, "volume": 12916.0}, {"date": "2025-11-17", "close": 3.2, "volume": 6893.0}, {"date": "2025-11-18", "close": 3.228, "volume": 13947.0}, {"date": "2025-11-19", "close": 3.053, "volume": 16516.0}, {"date": "2025-11-20", "close": 3.051, "volume": 9290.0}, {"date": "2025-11-21", "close": 3.001, "volume": 15074.0}, {"date": "2025-11-24", "close": 3.142, "volume": 1867.0}, {"date": "2025-11-25", "close": 3.213, "volume": 6430.0}, {"date": "2025-11-26", "close": 3.288, "volume": 10310.0}, {"date": "2025-11-28", "close": 3.305, "volume": 717.0}, {"date": "2025-12-01", "close": 3.137, "volume": 7325.0}, {"date": "2025-12-02", "close": 3.086, "volume": 3224.0}, {"date": "2025-12-03", "close": 3.05, "volume": 4080.0}, {"date": "2025-12-04", "close": 3.2665, "volume": 3348.0}, {"date": "2025-12-05", "close": 3.18, "volume": 3028.0}, {"date": "2025-12-08", "close": 3.17, "volume": 2930.0}, {"date": "2025-12-09", "close": 3.3, "volume": 5037.0}, {"date": "2025-12-10", "close": 3.253, "volume": 1182.0}, {"date": "2025-12-11", "close": 3.156, "volume": 1716.0}, {"date": "2025-12-12", "close": 3.1, "volume": 5168.0}, {"date": "2025-12-15", "close": 3.037, "volume": 13992.0}, {"date": "2025-12-16", "close": 3.01, "volume": 2600.0}, {"date": "2025-12-17", "close": 2.97, "volume": 21493.0}, {"date": "2025-12-18", "close": 2.862, "volume": 2474.0}, {"date": "2025-12-19", "close": 2.62, "volume": 14630.0}, {"date": "2025-12-22", "close": 2.78, "volume": 103571.0}, {"date": "2025-12-23", "close": 2.695, "volume": 18845.0}, {"date": "2025-12-24", "close": 2.806, "volume": 2888.0}, {"date": "2025-12-26", "close": 2.8, "volume": 3552.0}, {"date": "2025-12-29", "close": 2.778, "volume": 5571.0}, {"date": "2025-12-30", "close": 2.89, "volume": 12324.0}, {"date": "2025-12-31", "close": 2.767, "volume": 4491.0}, {"date": "2026-01-02", "close": 2.88, "volume": 5139.0}, {"date": "2026-01-05", "close": 3.023, "volume": 9005.0}, {"date": "2026-01-06", "close": 3.148, "volume": 4535.0}, {"date": "2026-01-07", "close": 3.091, "volume": 7575.0}, {"date": "2026-01-08", "close": 3.31, "volume": 51689.0}, {"date": "2026-01-09", "close": 3.495, "volume": 37345.0}, {"date": "2026-01-12", "close": 3.42, "volume": 2759.0}, {"date": "2026-01-13", "close": 3.355, "volume": 751.0}, {"date": "2026-01-14", "close": 3.366, "volume": 2624.0}, {"date": "2026-01-15", "close": 3.421, "volume": 10959.0}, {"date": "2026-01-16", "close": 3.416, "volume": 5793.0}, {"date": "2026-01-20", "close": 3.4, "volume": 4471.0}, {"date": "2026-01-21", "close": 3.407, "volume": 4115.0}, {"date": "2026-01-22", "close": 3.451, "volume": 1265.0}, {"date": "2026-01-23", "close": 3.328, "volume": 6057.0}, {"date": "2026-01-26", "close": 3.204, "volume": 6808.0}, {"date": "2026-01-27", "close": 3.3, "volume": 1409.0}, {"date": "2026-01-28", "close": 3.173, "volume": 651.0}, {"date": "2026-01-29", "close": 3.132, "volume": 8863.0}, {"date": "2026-01-30", "close": 2.985, "volume": 7918.0}, {"date": "2026-02-02", "close": 2.991, "volume": 1282.0}, {"date": "2026-02-03", "close": 3.072, "volume": 1035.0}, {"date": "2026-02-04", "close": 2.9085, "volume": 3035.0}, {"date": "2026-02-05", "close": 2.934, "volume": 2157.0}, {"date": "2026-02-06", "close": 2.851, "volume": 2174.0}, {"date": "2026-02-09", "close": 3.11, "volume": 55905.0}, {"date": "2026-02-10", "close": 3.127, "volume": 1808.0}, {"date": "2026-02-11", "close": 3.064, "volume": 7541.0}, {"date": "2026-02-12", "close": 2.946, "volume": 7539.0}, {"date": "2026-02-13", "close": 2.983, "volume": 2105.0}, {"date": "2026-02-17", "close": 3.0, "volume": 2306.0}, {"date": "2026-02-18", "close": 2.943, "volume": 9846.0}, {"date": "2026-02-19", "close": 3.111, "volume": 7469.0}, {"date": "2026-02-20", "close": 2.979, "volume": 1551.0}, {"date": "2026-02-23", "close": 2.3, "volume": 31153.0}, {"date": "2026-02-24", "close": 2.265, "volume": 11332.0}, {"date": "2026-02-25", "close": 2.25, "volume": 10215.0}, {"date": "2026-02-26", "close": 2.21, "volume": 12215.0}, {"date": "2026-02-27", "close": 2.724, "volume": 27742.0}, {"date": "2026-03-02", "close": 3.0, "volume": 17497.0}, {"date": "2026-03-03", "close": 3.02, "volume": 6847.0}, {"date": "2026-03-04", "close": 3.19, "volume": 12335.0}, {"date": "2026-03-05", "close": 3.053, "volume": 3629.0}, {"date": "2026-03-06", "close": 2.8, "volume": 5175.0}, {"date": "2026-03-09", "close": 2.659, "volume": 4435.0}, {"date": "2026-03-10", "close": 2.665, "volume": 1557.0}, {"date": "2026-03-11", "close": 2.71, "volume": 567.0}, {"date": "2026-03-12", "close": 2.68, "volume": 1012.0}, {"date": "2026-03-13", "close": 2.657, "volume": 1762.0}, {"date": "2026-03-16", "close": 2.564, "volume": 7781.0}, {"date": "2026-03-17", "close": 2.563, "volume": 1709.0}, {"date": "2026-03-18", "close": 2.558, "volume": 18607.0}, {"date": "2026-03-19", "close": 2.475, "volume": 4066.0}, {"date": "2026-03-20", "close": 2.95, "volume": 342017.0}, {"date": "2026-03-23", "close": 2.874, "volume": 11383.0}, {"date": "2026-03-24", "close": 2.74, "volume": 3952.0}, {"date": "2026-03-25", "close": 2.58, "volume": 11972.0}, {"date": "2026-03-26", "close": 2.511, "volume": 8714.0}, {"date": "2026-03-27", "close": 2.473, "volume": 12627.0}, {"date": "2026-03-30", "close": 2.3, "volume": 16195.0}, {"date": "2026-03-31", "close": 2.28, "volume": 32420.0}, {"date": "2026-04-01", "close": 1.95, "volume": 32219.0}, {"date": "2026-04-02", "close": 2.38, "volume": 36204.0}, {"date": "2026-04-06", "close": 2.56, "volume": 100181.0}, {"date": "2026-04-07", "close": 2.61, "volume": 132428.0}, {"date": "2026-04-08", "close": 2.32, "volume": 157503.0}, {"date": "2026-04-09", "close": 2.4846, "volume": 38249.0}, {"date": "2026-04-10", "close": 2.4, "volume": 18605.0}, {"date": "2026-04-13", "close": 2.14, "volume": 145009.0}, {"date": "2026-04-14", "close": 2.25, "volume": 10855.0}, {"date": "2026-04-15", "close": 2.32, "volume": 242486.0}, {"date": "2026-04-16", "close": 2.21, "volume": 1666765.0}, {"date": "2026-04-17", "close": 1.94, "volume": 131622.0}, {"date": "2026-04-20", "close": 2.095, "volume": 187902.0}, {"date": "2026-04-21", "close": 1.9582, "volume": 37341.0}, {"date": "2026-04-22", "close": 1.88, "volume": 35937.0}, {"date": "2026-04-23", "close": 1.79, "volume": 19829.0}, {"date": "2026-04-24", "close": 1.66, "volume": 28563.0}, {"date": "2026-04-27", "close": 1.7, "volume": 7374.0}, {"date": "2026-04-28", "close": 1.75, "volume": 31307.0}, {"date": "2026-04-29", "close": 1.77, "volume": 6405.0}, {"date": "2026-04-30", "close": 1.77, "volume": 16109.0}, {"date": "2026-05-01", "close": 1.7501, "volume": 16502.0}, {"date": "2026-05-04", "close": 12.19, "volume": 22195290.0}, {"date": "2026-05-05", "close": 5.56, "volume": 6180765.0}, {"date": "2026-05-06", "close": 5.82, "volume": 7065814.0}, {"date": "2026-05-07", "close": 5.55, "volume": 422567.0}, {"date": "2026-05-08", "close": 5.38, "volume": 438214.0}, {"date": "2026-05-11", "close": 4.98, "volume": 313792.0}, {"date": "2026-05-12", "close": 4.63, "volume": 127297.0}, {"date": "2026-05-13", "close": 4.0, "volume": 136963.0}, {"date": "2026-05-14", "close": 3.39, "volume": 190340.0}, {"date": "2026-05-15", "close": 4.77, "volume": 7412225.0}, {"date": "2026-05-18", "close": 4.56, "volume": 444558.0}, {"date": "2026-05-19", "close": 4.49, "volume": 115515.0}, {"date": "2026-05-20", "close": 4.1, "volume": 97165.0}, {"date": "2026-05-21", "close": 4.1, "volume": 107647.0}, {"date": "2026-05-22", "close": 3.97, "volume": 51430.0}, {"date": "2026-05-26", "close": 3.97, "volume": 35760.0}, {"date": "2026-05-27", "close": 3.93, "volume": 43353.0}, {"date": "2026-05-28", "close": 3.98, "volume": 70446.0}, {"date": "2026-05-29", "close": 3.975, "volume": 34850.0}, {"date": "2026-06-01", "close": 3.96, "volume": 29504.0}, {"date": "2026-06-02", "close": 4.0, "volume": 15772.0}, {"date": "2026-06-03", "close": 3.99, "volume": 9064.0}, {"date": "2026-06-04", "close": 3.98, "volume": 5379.0}, {"date": "2026-06-05", "close": 4.01, "volume": 30357.0}, {"date": "2026-06-08", "close": 4.36, "volume": 55490.0}, {"date": "2026-06-09", "close": 5.26, "volume": 126619.0}, {"date": "2026-06-10", "close": 4.68, "volume": 85535.0}, {"date": "2026-06-11", "close": 4.54, "volume": 22170.0}, {"date": "2026-06-12", "close": 4.38, "volume": 19999.0}, {"date": "2026-06-15", "close": 4.46, "volume": 23862.0}, {"date": "2026-06-16", "close": 4.47, "volume": 5489.0}, {"date": "2026-06-17", "close": 4.58, "volume": 5277.0}, {"date": "2026-06-18", "close": 4.63, "volume": 4597.0}, {"date": "2026-06-22", "close": 4.83, "volume": 32458.0}, {"date": "2026-06-23", "close": 4.72, "volume": 8729.0}, {"date": "2026-06-24", "close": 4.88, "volume": 68116.0}, {"date": "2026-06-25", "close": 4.73, "volume": 9539.0}, {"date": "2026-06-26", "close": 4.85, "volume": 15465.0}, {"date": "2026-06-29", "close": 4.9, "volume": 8857.0}, {"date": "2026-06-30", "close": 4.99, "volume": 22628.0}, {"date": "2026-07-01", "close": 4.92, "volume": 11896.0}, {"date": "2026-07-02", "close": 4.8, "volume": 4411.0}, {"date": "2026-07-06", "close": 4.78, "volume": 6461.0}, {"date": "2026-07-07", "close": 4.8999, "volume": 6259.0}, {"date": "2026-07-08", "close": 4.8, "volume": 5110.0}, {"date": "2026-07-09", "close": 4.61, "volume": 6238.0}, {"date": "2026-07-10", "close": 4.73, "volume": 6030.0}, {"date": "2026-07-13", "close": 4.66, "volume": 6488.0}, {"date": "2026-07-14", "close": 4.69, "volume": 2719.0}, {"date": "2026-07-15", "close": 4.69, "volume": 2958.0}, {"date": "2026-07-16", "close": 4.78, "volume": 12600.0}, {"date": "2026-07-17", "close": 4.865, "volume": 3005.0}, {"date": "2026-07-20", "close": 5.08, "volume": 78245.0}, {"date": "2026-07-21", "close": 5.23, "volume": 46365.0}, {"date": "2026-07-22", "close": 5.22, "volume": 4376.0}, {"date": "2026-07-23", "close": 4.8, "volume": 19196.0}, {"date": "2026-07-24", "close": 4.91, "volume": 8488.0}, {"date": "2026-07-27", "close": 4.74, "volume": 8283.0}, {"date": "2026-07-28", "close": 4.76, "volume": 1378.0}, {"date": "2026-07-29", "close": 4.7, "volume": 2325.0}, {"date": "2026-07-30", "close": 4.65, "volume": 2923.0}, {"date": "2026-07-31", "close": 4.63, "volume": 6081.0}, {"date": "2026-08-03", "close": 4.94, "volume": 4892.0}, {"date": "2026-08-04", "close": 4.725, "volume": 1956.0}, {"date": "2026-08-05", "close": 4.733, "volume": 2956.0}, {"date": "2026-08-06", "close": 4.61, "volume": 1055.0}, {"date": "2026-08-07", "close": 4.8, "volume": 3770.0}, {"date": "2026-08-10", "close": 4.5, "volume": 4433.0}, {"date": "2026-08-11", "close": 4.5, "volume": 3903.0}, {"date": "2026-08-12", "close": 4.47, "volume": 2298.0}, {"date": "2026-08-13", "close": 4.585, "volume": 2808.0}, {"date": "2026-08-14", "close": 4.3, "volume": 6529.0}, {"date": "2026-08-17", "close": 4.56, "volume": 1018.0}, {"date": "2026-08-18", "close": 4.2, "volume": 1599.0}, {"date": "2026-08-19", "close": 5.73, "volume": 7817487.0}, {"date": "2026-08-20", "close": 5.76, "volume": 184091.0}, {"date": "2026-08-21", "close": 5.37, "volume": 124073.0}, {"date": "2026-08-24", "close": 4.63, "volume": 27975.0}, {"date": "2026-08-25", "close": 4.25, "volume": 22203.0}, {"date": "2026-08-26", "close": 4.67, "volume": 7332.0}, {"date": "2026-08-27", "close": 4.53, "volume": 22092.0}, {"date": "2026-08-28", "close": 4.47, "volume": 2002.0}, {"date": "2026-08-31", "close": 4.67, "volume": 21952.0}, {"date": "2026-09-01", "close": 4.53, "volume": 8500.0}, {"date": "2026-09-02", "close": 4.505, "volume": 37870.0}, {"date": "2026-09-03", "close": 4.62, "volume": 4863.0}, {"date": "2026-09-04", "close": 4.5, "volume": 2448.0}, {"date": "2026-09-08", "close": 4.38, "volume": 3896.0}, {"date": "2026-09-09", "close": 4.43, "volume": 3149.0}, {"date": "2026-09-10", "close": 4.49, "volume": 5448.0}, {"date": "2026-09-11", "close": 4.35, "volume": 23003.0}, {"date": "2026-09-14", "close": 4.36, "volume": 3787.0}, {"date": "2026-09-15", "close": 4.08, "volume": 115859.0}, {"date": "2026-09-16", "close": 4.35, "volume": 32806.0}, {"date": "2026-09-17", "close": 4.11, "volume": 26849.0}, {"date": "2026-09-18", "close": 4.08, "volume": 5947.0}, {"date": "2026-09-21", "close": 4.09, "volume": 4471.0}, {"date": "2026-09-22", "close": 4.02, "volume": 2309.0}, {"date": "2026-09-23", "close": 4.15, "volume": 4316.0}, {"date": "2026-09-24", "close": 4.25, "volume": 57045.0}, {"date": "2026-09-25", "close": 4.4399, "volume": 89675.0}, {"date": "2026-09-28", "close": 4.57, "volume": 38368.0}, {"date": "2026-09-29", "close": 4.5, "volume": 17845.0}, {"date": "2026-09-30", "close": 4.49, "volume": 2546.0}, {"date": "2026-10-01", "close": 4.455, "volume": 6564.0}, {"date": "2026-10-02", "close": 4.4, "volume": 4784.0}, {"date": "2026-10-05", "close": 4.49, "volume": 2242.0}, {"date": "2026-10-06", "close": 4.55, "volume": 6519.0}, {"date": "2026-10-07", "close": 5.08, "volume": 398624.0}, {"date": "2026-10-08", "close": 5.08, "volume": 22895.0}, {"date": "2026-10-09", "close": 5.45, "volume": 31076.0}, {"date": "2026-10-12", "close": 6.08, "volume": 384054.0}, {"date": "2026-10-13", "close": 4.5, "volume": 102965.0}, {"date": "2026-10-14", "close": 4.73, "volume": 30741.0}, {"date": "2026-10-15", "close": 4.55, "volume": 14851.0}, {"date": "2026-10-16", "close": 4.53, "volume": 8793.0}, {"date": "2026-10-19", "close": 4.6, "volume": 14862.0}, {"date": "2026-10-20", "close": 4.69, "volume": 10123.0}, {"date": "2026-10-21", "close": 4.6, "volume": 17598.0}], "refreshing": true}