{"ticker": "ROLR", "overview": {"cik": "1947210", "ticker": "ROLR", "name": "High Roller Technologies, Inc.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001575", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001753926-26-001423", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001753926-26-001419", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001753926-26-001120", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001753926-26-001105", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-000951", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001753926-26-000938", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0002133388-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-26", "title": "Form SCHEDULE 13G", "accession": "0002133388-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000929", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000928", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000927", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000926", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000925", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000913", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001753926-26-000881", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-14", "title": "Proxy statement", "accession": "0001753926-26-000880", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001753926-26-000827", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001753926-26-000822", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001753926-26-000704", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001753926-26-000693", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001753926-26-000614", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001753926-26-000574", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-25", "title": "Form 424B3", "accession": "0001753926-26-000541", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 19512.0, "net": -19512.0, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "ROLR", "has_prices": true, "as_of": "2026-10-08", "last": 4.45, "prev_close": 4.57, "change": -0.1200000000000001, "change_pct": -0.026258205689277923, "session_volume": 38325.0, "vwap_5": 4.641465550390615, "vwap_20": 5.500844479169921, "vwap_60": 6.009817233391545, "vwap_250": 12.056792294717933, "high_52w": 23.75, "low_52w": 1.38, "avg_volume_20": 39996.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001753926-26-001575", "src": "INSIDERS", "ticker": "ROLR", "cik": "1947210", "company": "High Roller Technologies, Inc.", "company_raw": "High Roller Technologies, Inc.", "who": "Adam Jonathan Felman", "who_key": "Felman Adam Jonathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19512.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO takes $20K off the table in ROLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2066846/000175392626001575/0001753926-26-001575-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "13DG-0001753926-26-000951", "src": "13DG", "ticker": "ROLR", "cik": "1947210", "company": "High Roller Technologies, Inc.", "company_raw": "High Roller Technologies, Inc.", "who": "Cascadia Holdings Ltd", "who_key": "Cascadia Holdings 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Cascadia Holdings Ltd moves to a 24% activist stake in ROLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2009695/0001753926-26-000951-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-04-28", "mins": 271668}, {"id": "13DG-0002133388-26-000001", "src": "13DG", "ticker": "ROLR", "cik": "1947210", "company": "High Roller Technologies, Inc.", "company_raw": "High Roller Technologies, Inc.", "who": "High Roller Technologies, Inc.", "who_key": "High Roller Technologies, Inc.", "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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "High Roller Technologies, Inc. takes a 7.2% passive stake in ROLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1947210/0002133388-26-000001-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-04-28", "mins": 271668}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-000951", "src": "13DG", "ticker": "ROLR", "cik": "1947210", "company": "High Roller Technologies, Inc.", "company_raw": "High Roller Technologies, Inc.", "who": "Cascadia Holdings Ltd", "who_key": "Cascadia Holdings 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Cascadia Holdings Ltd moves to a 24% activist stake in ROLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2009695/0001753926-26-000951-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-04-28", "mins": 271668}, {"id": "13DG-0002133388-26-000001", "src": "13DG", "ticker": "ROLR", "cik": "1947210", "company": "High Roller Technologies, Inc.", "company_raw": "High Roller Technologies, Inc.", "who": "High Roller Technologies, Inc.", "who_key": "High Roller Technologies, Inc.", "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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "High Roller Technologies, Inc. takes a 7.2% passive stake in ROLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1947210/0002133388-26-000001-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-04-28", "mins": 271668}], "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": "High Roller Technologies, Inc. Common Stock", "new_value": "High Roller Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001947210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001947210", "applied": 1, "detected_at": "2026-10-27T10:10:59.009218"}]}, "key_people": [{"who": "Adam Jonathan Felman", "who_key": "Felman Adam Jonathan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19512.0, "net": -19512.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19512.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066846/000175392626001575/0001753926-26-001575-index.htm"}], "latest": {"action": "SELL", "amount": 19512.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066846/000175392626001575/0001753926-26-001575-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -19512.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-001575", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001753926-26-001423", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001753926-26-001419", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001753926-26-001120", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001753926-26-001105", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-000951", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001753926-26-000938", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0002133388-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-26", "title": "Form SCHEDULE 13G", "accession": "0002133388-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000929", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000928", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000927", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000926", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000925", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000913", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001753926-26-000881", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-14", "title": "Proxy statement", "accession": "0001753926-26-000880", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001753926-26-000827", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001753926-26-000822", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001753926-26-000704", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001753926-26-000693", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001753926-26-000614", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001753926-26-000574", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-25", "title": "Form 424B3", "accession": "0001753926-26-000541", "price_sensitive": false}], "performance": {"ticker": "ROLR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-23", "close": 7.79, "volume": 266881.0}, {"date": "2024-10-24", "close": 7.9, "volume": 23424.0}, {"date": "2024-10-25", "close": 7.75, "volume": 15203.0}, {"date": "2024-10-28", "close": 7.94, "volume": 21153.0}, {"date": "2024-10-29", "close": 7.9, "volume": 13470.0}, {"date": "2024-10-30", "close": 7.4401, "volume": 42817.0}, {"date": "2024-10-31", "close": 6.66, "volume": 37271.0}, {"date": "2024-11-01", "close": 6.55, "volume": 40916.0}, {"date": "2024-11-04", "close": 6.45, "volume": 27007.0}, {"date": "2024-11-05", "close": 6.16, "volume": 14098.0}, {"date": "2024-11-06", "close": 6.09, "volume": 29889.0}, {"date": "2024-11-07", "close": 6.0, "volume": 9444.0}, {"date": "2024-11-08", "close": 5.98, "volume": 9776.0}, {"date": "2024-11-11", "close": 5.99, "volume": 4808.0}, {"date": "2024-11-12", "close": 6.0, "volume": 14421.0}, {"date": "2024-11-13", "close": 5.89, "volume": 15805.0}, {"date": "2024-11-14", "close": 5.33, "volume": 63955.0}, {"date": "2024-11-15", "close": 5.12, "volume": 14041.0}, {"date": "2024-11-18", "close": 5.25, "volume": 11813.0}, {"date": "2024-11-19", "close": 6.22, "volume": 534146.0}, {"date": "2024-11-20", "close": 7.25, "volume": 122956.0}, {"date": "2024-11-21", "close": 5.75, "volume": 38747.0}, {"date": "2024-11-22", "close": 6.04, "volume": 25891.0}, {"date": "2024-11-25", "close": 5.9, "volume": 19559.0}, {"date": "2024-11-26", "close": 5.84, "volume": 10810.0}, {"date": "2024-11-27", "close": 5.98, "volume": 5868.0}, {"date": "2024-11-29", "close": 5.97, "volume": 4454.0}, {"date": "2024-12-02", "close": 5.58, "volume": 49941.0}, {"date": "2024-12-03", "close": 5.39, "volume": 16656.0}, {"date": "2024-12-04", "close": 5.37, "volume": 7328.0}, {"date": "2024-12-05", "close": 5.67, "volume": 7934.0}, {"date": "2024-12-06", "close": 6.67, "volume": 29873.0}, {"date": "2024-12-09", "close": 6.65, "volume": 20355.0}, {"date": "2024-12-10", "close": 6.34, "volume": 12590.0}, {"date": "2024-12-11", "close": 6.85, "volume": 12799.0}, {"date": "2024-12-12", "close": 6.3, "volume": 13150.0}, {"date": "2024-12-13", "close": 5.88, "volume": 4933.0}, {"date": "2024-12-16", "close": 5.53, "volume": 6017.0}, {"date": "2024-12-17", "close": 5.91, "volume": 7174.0}, {"date": "2024-12-18", "close": 5.45, "volume": 14239.0}, {"date": "2024-12-19", "close": 5.49, "volume": 21154.0}, {"date": "2024-12-20", "close": 5.2, "volume": 15665.0}, {"date": "2024-12-23", "close": 5.06, "volume": 6890.0}, {"date": "2024-12-24", "close": 4.89, "volume": 8444.0}, {"date": "2024-12-26", "close": 5.09, "volume": 2324.0}, {"date": "2024-12-27", "close": 4.28, "volume": 53426.0}, {"date": "2024-12-30", "close": 4.27, "volume": 15136.0}, {"date": "2024-12-31", "close": 4.37, "volume": 56765.0}, {"date": "2025-01-02", "close": 3.99, "volume": 47956.0}, {"date": "2025-01-03", "close": 4.08, "volume": 14906.0}, {"date": "2025-01-06", "close": 3.84, "volume": 18226.0}, {"date": "2025-01-07", "close": 3.6, "volume": 7969.0}, {"date": "2025-01-08", "close": 3.72, "volume": 3121.0}, {"date": "2025-01-10", "close": 3.38, "volume": 13559.0}, {"date": "2025-01-13", "close": 4.26, "volume": 111715.0}, {"date": "2025-01-14", "close": 5.03, "volume": 127157.0}, {"date": "2025-01-15", "close": 6.59, "volume": 86357.0}, {"date": "2025-01-16", "close": 6.18, "volume": 55208.0}, {"date": "2025-01-17", "close": 5.8872, "volume": 17191.0}, {"date": "2025-01-21", "close": 5.01, "volume": 48551.0}, {"date": "2025-01-22", "close": 4.49, "volume": 84292.0}, {"date": "2025-01-23", "close": 4.59, "volume": 18838.0}, {"date": "2025-01-24", "close": 4.86, "volume": 43296.0}, {"date": "2025-01-27", "close": 4.5, "volume": 26533.0}, {"date": "2025-01-28", "close": 4.67, "volume": 9546.0}, {"date": "2025-01-29", "close": 4.53, "volume": 6455.0}, {"date": "2025-01-30", "close": 4.83, "volume": 50667.0}, {"date": "2025-01-31", "close": 4.68, "volume": 23220.0}, {"date": "2025-02-03", "close": 4.7, "volume": 9621.0}, {"date": "2025-02-04", "close": 4.55, "volume": 14317.0}, {"date": "2025-02-05", "close": 4.3, "volume": 28369.0}, {"date": "2025-02-06", "close": 4.35, "volume": 6996.0}, {"date": "2025-02-07", "close": 4.19, "volume": 4991.0}, {"date": "2025-02-10", "close": 4.21, "volume": 6599.0}, {"date": "2025-02-11", "close": 4.17, "volume": 2661.0}, {"date": "2025-02-12", "close": 4.225, "volume": 8633.0}, {"date": "2025-02-13", "close": 4.2, "volume": 66669.0}, {"date": "2025-02-14", "close": 4.04, "volume": 32279.0}, {"date": "2025-02-18", "close": 3.98, "volume": 7162.0}, {"date": "2025-02-19", "close": 4.04, "volume": 3313.0}, {"date": "2025-02-20", "close": 4.0, "volume": 20295.0}, {"date": "2025-02-21", "close": 3.99, "volume": 7636.0}, {"date": "2025-02-24", "close": 3.85, "volume": 2338.0}, {"date": "2025-02-25", "close": 3.81, "volume": 10773.0}, {"date": "2025-02-26", "close": 3.79, "volume": 17427.0}, {"date": "2025-02-27", "close": 3.68, "volume": 19305.0}, {"date": "2025-02-28", "close": 3.74, "volume": 12195.0}, {"date": "2025-03-03", "close": 3.6, "volume": 3907.0}, {"date": "2025-03-04", "close": 3.55, "volume": 16330.0}, {"date": "2025-03-05", "close": 3.55, "volume": 4211.0}, {"date": "2025-03-06", "close": 3.51, "volume": 7966.0}, {"date": "2025-03-07", "close": 3.2001, "volume": 25319.0}, {"date": "2025-03-10", "close": 2.98, "volume": 12903.0}, {"date": "2025-03-11", "close": 3.02, "volume": 14893.0}, {"date": "2025-03-12", "close": 2.93, "volume": 3546.0}, {"date": "2025-03-13", "close": 2.82, "volume": 6040.0}, {"date": "2025-03-14", "close": 3.19, "volume": 16698.0}, {"date": "2025-03-17", "close": 3.0757, "volume": 8998.0}, {"date": "2025-03-18", "close": 3.21, "volume": 11873.0}, {"date": "2025-03-19", "close": 3.02, "volume": 57144.0}, {"date": "2025-03-20", "close": 2.98, "volume": 10943.0}, {"date": "2025-03-21", "close": 2.87, "volume": 30653.0}, {"date": "2025-03-24", "close": 2.95, "volume": 25314.0}, {"date": "2025-03-25", "close": 3.57, "volume": 214510.0}, {"date": "2025-03-26", "close": 3.24, "volume": 85608.0}, {"date": "2025-03-27", "close": 3.6, "volume": 22945.0}, {"date": "2025-03-28", "close": 3.43, "volume": 20323.0}, {"date": "2025-03-31", "close": 3.18, "volume": 23206.0}, {"date": "2025-04-01", "close": 3.289, "volume": 11468.0}, {"date": "2025-04-02", "close": 3.35, "volume": 6858.0}, {"date": "2025-04-03", "close": 3.05, "volume": 11572.0}, {"date": "2025-04-04", "close": 2.95, "volume": 20470.0}, {"date": "2025-04-07", "close": 3.03, "volume": 15329.0}, {"date": "2025-04-08", "close": 3.07, "volume": 15449.0}, {"date": "2025-04-09", "close": 2.98, "volume": 18128.0}, {"date": "2025-04-10", "close": 2.99, "volume": 7104.0}, {"date": "2025-04-11", "close": 2.91, "volume": 10643.0}, {"date": "2025-04-14", "close": 2.739, "volume": 8244.0}, {"date": "2025-04-15", "close": 2.84, "volume": 92728.0}, {"date": "2025-04-16", "close": 3.092, "volume": 32911.0}, {"date": "2025-04-17", "close": 2.85, "volume": 9014.0}, {"date": "2025-04-21", "close": 2.75, "volume": 4242.0}, {"date": "2025-04-22", "close": 3.23, "volume": 13979.0}, {"date": "2025-04-23", "close": 3.1, "volume": 12007.0}, {"date": "2025-04-24", "close": 2.9, "volume": 14813.0}, {"date": "2025-04-25", "close": 3.07, "volume": 14827.0}, {"date": "2025-04-28", "close": 2.8005, "volume": 937.0}, {"date": "2025-04-29", "close": 2.9088, "volume": 482.0}, {"date": "2025-04-30", "close": 2.798, "volume": 1934.0}, {"date": "2025-05-01", "close": 2.695, "volume": 1567.0}, {"date": "2025-05-02", "close": 2.78, "volume": 3273.0}, {"date": "2025-05-05", "close": 2.78, "volume": null}, {"date": "2025-05-06", "close": 2.73, "volume": 292.0}, {"date": "2025-05-07", "close": 2.71, "volume": 3106.0}, {"date": "2025-05-08", "close": 2.8285, "volume": 6032.0}, {"date": "2025-05-09", "close": 2.8592, "volume": 6113.0}, {"date": "2025-05-12", "close": 2.66, "volume": 7580.0}, {"date": "2025-05-13", "close": 2.905, "volume": 3385.0}, {"date": "2025-05-14", "close": 2.6, "volume": 9672.0}, {"date": "2025-05-15", "close": 2.53, "volume": 12952.0}, {"date": "2025-05-16", "close": 2.2, "volume": 17206.0}, {"date": "2025-05-19", "close": 2.27, "volume": 47718.0}, {"date": "2025-05-20", "close": 2.2, "volume": 21642.0}, {"date": "2025-05-21", "close": 2.01, "volume": 12278.0}, {"date": "2025-05-22", "close": 2.1834, "volume": 65542.0}, {"date": "2025-05-23", "close": 2.44, "volume": 64511.0}, {"date": "2025-05-27", "close": 2.49, "volume": 55745.0}, {"date": "2025-05-28", "close": 2.48, "volume": 28787.0}, {"date": "2025-05-29", "close": 2.74, "volume": 57971.0}, {"date": "2025-05-30", "close": 4.36, "volume": 1665008.0}, {"date": "2025-06-02", "close": 3.28, "volume": 133274.0}, {"date": "2025-06-03", "close": 2.99, "volume": 93346.0}, {"date": "2025-06-04", "close": 3.15, "volume": 65848.0}, {"date": "2025-06-05", "close": 3.06, "volume": 58933.0}, {"date": "2025-06-06", "close": 2.87, "volume": 40045.0}, {"date": "2025-06-09", "close": 2.5655, "volume": 26172.0}, {"date": "2025-06-10", "close": 2.31, "volume": 29660.0}, {"date": "2025-06-11", "close": 2.66, "volume": 61873.0}, {"date": "2025-06-12", "close": 2.67, "volume": 13366.0}, {"date": "2025-06-13", "close": 2.595, "volume": 25004.0}, {"date": "2025-06-16", "close": 2.5, "volume": 24781.0}, {"date": "2025-06-17", "close": 2.595, "volume": 25271.0}, {"date": "2025-06-18", "close": 2.71, "volume": 8824.0}, {"date": "2025-06-20", "close": 2.62, "volume": 8998.0}, {"date": "2025-06-23", "close": 2.58, "volume": 13040.0}, {"date": "2025-06-24", "close": 2.6128, "volume": 19547.0}, {"date": "2025-06-25", "close": 2.63, "volume": 14733.0}, {"date": "2025-06-26", "close": 2.7, "volume": 27161.0}, {"date": "2025-06-27", "close": 2.9, "volume": 37566.0}, {"date": "2025-06-30", "close": 3.0, "volume": 38789.0}, {"date": "2025-07-01", "close": 3.02, "volume": 8148.0}, {"date": "2025-07-02", "close": 3.02, "volume": 83497.0}, {"date": "2025-07-03", "close": 3.05, "volume": 25380.0}, {"date": "2025-07-07", "close": 2.96, "volume": 75622.0}, {"date": "2025-07-08", "close": 3.06, "volume": 16555.0}, {"date": "2025-07-09", "close": 3.025, "volume": 107542.0}, {"date": "2025-07-10", "close": 3.13, "volume": 78230.0}, {"date": "2025-07-11", "close": 2.9721, "volume": 54661.0}, {"date": "2025-07-14", "close": 3.01, "volume": 33178.0}, {"date": "2025-07-15", "close": 2.77, "volume": 34770.0}, {"date": "2025-07-16", "close": 2.82, "volume": 23109.0}, {"date": "2025-07-17", "close": 2.83, "volume": 12638.0}, {"date": "2025-07-18", "close": 2.8785, "volume": 4429.0}, {"date": "2025-07-21", "close": 2.79, "volume": 29724.0}, {"date": "2025-07-22", "close": 2.844, "volume": 22091.0}, {"date": "2025-07-23", "close": 2.69, "volume": 24365.0}, {"date": "2025-07-24", "close": 2.66, "volume": 69384.0}, {"date": "2025-07-25", "close": 2.7, "volume": 11026.0}, {"date": "2025-07-28", "close": 2.69, "volume": 5685.0}, {"date": "2025-07-29", "close": 2.47, "volume": 10972.0}, {"date": "2025-07-30", "close": 2.42, "volume": 10577.0}, {"date": "2025-07-31", "close": 2.45, "volume": 10441.0}, {"date": "2025-08-01", "close": 2.35, "volume": 10823.0}, {"date": "2025-08-04", "close": 2.25, "volume": 36301.0}, {"date": "2025-08-05", "close": 2.3569, "volume": 41943.0}, {"date": "2025-08-06", "close": 2.42, "volume": 38509.0}, {"date": "2025-08-07", "close": 2.31, "volume": 58492.0}, {"date": "2025-08-08", "close": 2.23, "volume": 17703.0}, {"date": "2025-08-11", "close": 2.2, "volume": 4168.0}, {"date": "2025-08-12", "close": 2.21, "volume": 19538.0}, {"date": "2025-08-13", "close": 2.45, "volume": 23297.0}, {"date": "2025-08-14", "close": 2.34, "volume": 5894.0}, {"date": "2025-08-15", "close": 2.39, "volume": 7520.0}, {"date": "2025-08-18", "close": 2.64, "volume": 66267.0}, {"date": "2025-08-19", "close": 2.5153, "volume": 55940.0}, {"date": "2025-08-20", "close": 2.54, "volume": 9040.0}, {"date": "2025-08-21", "close": 2.52, "volume": 9435.0}, {"date": "2025-08-22", "close": 2.85, "volume": 19219.0}, {"date": "2025-08-25", "close": 2.83, "volume": 9603.0}, {"date": "2025-08-26", "close": 2.68, "volume": 7991.0}, {"date": "2025-08-27", "close": 2.54, "volume": 5630.0}, {"date": "2025-08-28", "close": 2.8531, "volume": 6227.0}, {"date": "2025-08-29", "close": 2.6, "volume": 3786.0}, {"date": "2025-09-02", "close": 2.79, "volume": 16671.0}, {"date": "2025-09-03", "close": 2.8391, "volume": 4324.0}, {"date": "2025-09-04", "close": 2.84, "volume": 3000.0}, {"date": "2025-09-05", "close": 2.6485, "volume": 5306.0}, {"date": "2025-09-08", "close": 2.615, "volume": 4437.0}, {"date": "2025-09-09", "close": 2.655, "volume": 7364.0}, {"date": "2025-09-10", "close": 2.84, "volume": 11849.0}, {"date": "2025-09-11", "close": 3.1885, "volume": 96843.0}, {"date": "2025-09-12", "close": 3.24, "volume": 19312.0}, {"date": "2025-09-15", "close": 3.1, "volume": 7343.0}, {"date": "2025-09-16", "close": 3.14, "volume": 10049.0}, {"date": "2025-09-17", "close": 3.09, "volume": 7023.0}, {"date": "2025-09-18", "close": 3.2, "volume": 9066.0}, {"date": "2025-09-19", "close": 3.02, "volume": 20514.0}, {"date": "2025-09-22", "close": 3.005, "volume": 7820.0}, {"date": "2025-09-23", "close": 3.04, "volume": 7318.0}, {"date": "2025-09-24", "close": 3.27, "volume": 6774.0}, {"date": "2025-09-25", "close": 2.95, "volume": 8377.0}, {"date": "2025-09-26", "close": 2.901, "volume": 4566.0}, {"date": "2025-09-29", "close": 2.75, "volume": 10347.0}, {"date": "2025-09-30", "close": 2.8, "volume": 8881.0}, {"date": "2025-10-01", "close": 2.89, "volume": 4905.0}, {"date": "2025-10-02", "close": 2.71, "volume": 13034.0}, {"date": "2025-10-03", "close": 2.87, "volume": 4741.0}, {"date": "2025-10-06", "close": 2.76, "volume": 9688.0}, {"date": "2025-10-07", "close": 2.86, "volume": 29973.0}, {"date": "2025-10-08", "close": 3.13, "volume": 12335.0}, {"date": "2025-10-09", "close": 3.06, "volume": 11155.0}, {"date": "2025-10-10", "close": 2.9112, "volume": 7728.0}, {"date": "2025-10-13", "close": 2.89, "volume": 3564.0}, {"date": "2025-10-14", "close": 2.95, "volume": 5325.0}, {"date": "2025-10-15", "close": 2.98, "volume": 17145.0}, {"date": "2025-10-16", "close": 2.905, "volume": 6478.0}, {"date": "2025-10-17", "close": 2.98, "volume": 15858.0}, {"date": "2025-10-20", "close": 3.14, "volume": 32048.0}, {"date": "2025-10-21", "close": 2.955, "volume": 11206.0}, {"date": "2025-10-22", "close": 3.105, "volume": 3933.0}, {"date": "2025-10-23", "close": 3.14, "volume": 14796.0}, {"date": "2025-10-24", "close": 3.13, "volume": 12923.0}, {"date": "2025-10-27", "close": 3.14, "volume": 6153.0}, {"date": "2025-10-28", "close": 3.03, "volume": 4397.0}, {"date": "2025-10-29", "close": 3.1199, "volume": 1761.0}, {"date": "2025-10-30", "close": 2.72, "volume": 19670.0}, {"date": "2025-10-31", "close": 2.68, "volume": 8479.0}, {"date": "2025-11-03", "close": 2.81, "volume": 4556.0}, {"date": "2025-11-04", "close": 2.58, "volume": 3634.0}, {"date": "2025-11-05", "close": 2.73, "volume": 2115.0}, {"date": "2025-11-06", "close": 2.65, "volume": 5354.0}, {"date": "2025-11-07", "close": 2.6, "volume": 8156.0}, {"date": "2025-11-10", "close": 2.6199, "volume": 15419.0}, {"date": "2025-11-11", "close": 2.56, "volume": 6882.0}, {"date": "2025-11-12", "close": 2.55, "volume": 11607.0}, {"date": "2025-11-13", "close": 2.31, "volume": 29282.0}, {"date": "2025-11-14", "close": 2.21, "volume": 1951.0}, {"date": "2025-11-17", "close": 2.37, "volume": 13325.0}, {"date": "2025-11-18", "close": 2.2, "volume": 3318.0}, {"date": "2025-11-19", "close": 2.17, "volume": 14249.0}, {"date": "2025-11-20", "close": 2.09, "volume": 7851.0}, {"date": "2025-11-21", "close": 2.09, "volume": 6999.0}, {"date": "2025-11-24", "close": 2.06, "volume": 7952.0}, {"date": "2025-11-25", "close": 1.964, "volume": 5845.0}, {"date": "2025-11-26", "close": 1.84, "volume": 25925.0}, {"date": "2025-11-28", "close": 2.03, "volume": 4981.0}, {"date": "2025-12-01", "close": 1.79, "volume": 16996.0}, {"date": "2025-12-02", "close": 1.5405, "volume": 50524.0}, {"date": "2025-12-03", "close": 1.62, "volume": 60086.0}, {"date": "2025-12-04", "close": 1.51, "volume": 50239.0}, {"date": "2025-12-05", "close": 1.62, "volume": 292129.0}, {"date": "2025-12-08", "close": 1.85, "volume": 255516.0}, {"date": "2025-12-09", "close": 1.78, "volume": 51599.0}, {"date": "2025-12-10", "close": 1.77, "volume": 30352.0}, {"date": "2025-12-11", "close": 1.77, "volume": 16353.0}, {"date": "2025-12-12", "close": 1.81, "volume": 14255.0}, {"date": "2025-12-15", "close": 1.66, "volume": 77073.0}, {"date": "2025-12-16", "close": 1.68, "volume": 18022.0}, {"date": "2025-12-17", "close": 1.56, "volume": 55523.0}, {"date": "2025-12-18", "close": 1.4, "volume": 20695.0}, {"date": "2025-12-19", "close": 1.38, "volume": 62005.0}, {"date": "2025-12-22", "close": 1.38, "volume": 33077.0}, {"date": "2025-12-23", "close": 1.59, "volume": 124537.0}, {"date": "2025-12-24", "close": 1.43, "volume": 14232.0}, {"date": "2025-12-26", "close": 1.41, "volume": 90621.0}, {"date": "2025-12-29", "close": 1.6, "volume": 68888.0}, {"date": "2025-12-30", "close": 1.79, "volume": 133532.0}, {"date": "2025-12-31", "close": 2.06, "volume": 25966.0}, {"date": "2026-01-02", "close": 2.19, "volume": 76898.0}, {"date": "2026-01-05", "close": 2.54, "volume": 63939.0}, {"date": "2026-01-06", "close": 2.56, "volume": 129002.0}, {"date": "2026-01-07", "close": 2.6, "volume": 126939.0}, {"date": "2026-01-08", "close": 2.25, "volume": 670644.0}, {"date": "2026-01-09", "close": 2.63, "volume": 1409528.0}, {"date": "2026-01-12", "close": 3.0, "volume": 281223.0}, {"date": "2026-01-13", "close": 3.52, "volume": 130556.0}, {"date": "2026-01-14", "close": 18.89, "volume": 82490870.0}, {"date": "2026-01-15", "close": 23.75, "volume": 23390880.0}, {"date": "2026-01-16", "close": 16.88, "volume": 7580425.0}, {"date": "2026-01-20", "close": 12.24, "volume": 2412269.0}, {"date": "2026-01-21", "close": 7.88, "volume": 5573232.0}, {"date": "2026-01-22", "close": 10.06, "volume": 7638441.0}, {"date": "2026-01-23", "close": 8.3, "volume": 1348595.0}, {"date": "2026-01-26", "close": 7.27, "volume": 1034836.0}, {"date": "2026-01-27", "close": 7.12, "volume": 988273.0}, {"date": "2026-01-28", "close": 8.0, "volume": 4044356.0}, {"date": "2026-01-29", "close": 7.9, "volume": 1213463.0}, {"date": "2026-01-30", "close": 6.76, "volume": 716051.0}, {"date": "2026-02-02", "close": 6.28, "volume": 366759.0}, {"date": "2026-02-03", "close": 5.68, "volume": 483109.0}, {"date": "2026-02-04", "close": 5.33, "volume": 440415.0}, {"date": "2026-02-05", "close": 4.53, "volume": 732975.0}, {"date": "2026-02-06", "close": 5.29, "volume": 704873.0}, {"date": "2026-02-09", "close": 5.05, "volume": 718962.0}, {"date": "2026-02-10", "close": 4.85, "volume": 325201.0}, {"date": "2026-02-11", "close": 4.36, "volume": 365502.0}, {"date": "2026-02-12", "close": 4.0, "volume": 446288.0}, {"date": "2026-02-13", "close": 4.03, "volume": 269994.0}, {"date": "2026-02-17", "close": 4.03, "volume": 201081.0}, {"date": "2026-02-18", "close": 4.49, "volume": 355597.0}, {"date": "2026-02-19", "close": 4.9, "volume": 248480.0}, {"date": "2026-02-20", "close": 4.6, "volume": 230072.0}, {"date": "2026-02-23", "close": 4.25, "volume": 108433.0}, {"date": "2026-02-24", "close": 4.21, "volume": 170098.0}, {"date": "2026-02-25", "close": 4.38, "volume": 113901.0}, {"date": "2026-02-26", "close": 4.54, "volume": 123351.0}, {"date": "2026-02-27", "close": 4.37, "volume": 170276.0}, {"date": "2026-03-02", "close": 4.23, "volume": 150319.0}, {"date": "2026-03-03", "close": 3.98, "volume": 217954.0}, {"date": "2026-03-04", "close": 4.26, "volume": 124624.0}, {"date": "2026-03-05", "close": 4.28, "volume": 108710.0}, {"date": "2026-03-06", "close": 4.35, "volume": 148994.0}, {"date": "2026-03-09", "close": 4.49, "volume": 99933.0}, {"date": "2026-03-10", "close": 4.29, "volume": 475795.0}, {"date": "2026-03-11", "close": 4.0, "volume": 291629.0}, {"date": "2026-03-12", "close": 3.93, "volume": 78832.0}, {"date": "2026-03-13", "close": 3.81, "volume": 84789.0}, {"date": "2026-03-16", "close": 3.84, "volume": 95754.0}, {"date": "2026-03-17", "close": 4.3, "volume": 160622.0}, {"date": "2026-03-18", "close": 4.06, "volume": 90775.0}, {"date": "2026-03-19", "close": 3.93, "volume": 75355.0}, {"date": "2026-03-20", "close": 3.9, "volume": 212845.0}, {"date": "2026-03-23", "close": 3.84, "volume": 43012.0}, {"date": "2026-03-24", "close": 3.79, "volume": 87581.0}, {"date": "2026-03-25", "close": 3.66, "volume": 87168.0}, {"date": "2026-03-26", "close": 3.3, "volume": 157302.0}, {"date": "2026-03-27", "close": 3.21, "volume": 95527.0}, {"date": "2026-03-30", "close": 3.05, "volume": 86641.0}, {"date": "2026-03-31", "close": 3.48, "volume": 136179.0}, {"date": "2026-04-01", "close": 3.28, "volume": 72062.0}, {"date": "2026-04-02", "close": 3.46, "volume": 63645.0}, {"date": "2026-04-06", "close": 3.78, "volume": 65415.0}, {"date": "2026-04-07", "close": 3.8, "volume": 38360.0}, {"date": "2026-04-08", "close": 3.68, "volume": 59394.0}, {"date": "2026-04-09", "close": 4.0, "volume": 149135.0}, {"date": "2026-04-10", "close": 4.29, "volume": 107136.0}, {"date": "2026-04-13", "close": 5.09, "volume": 740724.0}, {"date": "2026-04-14", "close": 7.41, "volume": 91207080.0}, {"date": "2026-04-15", "close": 6.0, "volume": 4056344.0}, {"date": "2026-04-16", "close": 7.54, "volume": 2159295.0}, {"date": "2026-04-17", "close": 7.58, "volume": 1680034.0}, {"date": "2026-04-20", "close": 8.12, "volume": 1201055.0}, {"date": "2026-04-21", "close": 7.56, "volume": 741756.0}, {"date": "2026-04-22", "close": 8.5, "volume": 2370900.0}, {"date": "2026-04-23", "close": 9.23, "volume": 1305904.0}, {"date": "2026-04-24", "close": 9.38, "volume": 1377163.0}, {"date": "2026-04-27", "close": 11.1, "volume": 4691010.0}, {"date": "2026-04-28", "close": 9.92, "volume": 996854.0}, {"date": "2026-04-29", "close": 9.4, "volume": 1315502.0}, {"date": "2026-04-30", "close": 8.88, "volume": 749778.0}, {"date": "2026-05-01", "close": 8.62, "volume": 675216.0}, {"date": "2026-05-04", "close": 7.6, "volume": 509441.0}, {"date": "2026-05-05", "close": 7.63, "volume": 276320.0}, {"date": "2026-05-06", "close": 7.4, "volume": 259042.0}, {"date": "2026-05-07", "close": 7.64, "volume": 277645.0}, {"date": "2026-05-08", "close": 7.15, "volume": 249610.0}, {"date": "2026-05-11", "close": 7.65, "volume": 210328.0}, {"date": "2026-05-12", "close": 7.03, "volume": 267522.0}, {"date": "2026-05-13", "close": 6.36, "volume": 376837.0}, {"date": "2026-05-14", "close": 6.31, "volume": 152012.0}, {"date": "2026-05-15", "close": 5.54, "volume": 369589.0}, {"date": "2026-05-18", "close": 5.64, "volume": 230034.0}, {"date": "2026-05-19", "close": 5.16, "volume": 205432.0}, {"date": "2026-05-20", "close": 5.35, "volume": 125589.0}, {"date": "2026-05-21", "close": 5.35, "volume": 163709.0}, {"date": "2026-05-22", "close": 5.17, "volume": 138138.0}, {"date": "2026-05-26", "close": 5.52, "volume": 296260.0}, {"date": "2026-05-27", "close": 5.57, "volume": 198058.0}, {"date": "2026-05-28", "close": 5.44, "volume": 258822.0}, {"date": "2026-05-29", "close": 5.47, "volume": 192505.0}, {"date": "2026-06-01", "close": 5.3, "volume": 105299.0}, {"date": "2026-06-02", "close": 5.28, "volume": 103951.0}, {"date": "2026-06-03", "close": 5.6, "volume": 210544.0}, {"date": "2026-06-04", "close": 6.11, "volume": 12890590.0}, {"date": "2026-06-05", "close": 6.33, "volume": 1137977.0}, {"date": "2026-06-08", "close": 6.51, "volume": 245870.0}, {"date": "2026-06-09", "close": 7.46, "volume": 733949.0}, {"date": "2026-06-10", "close": 7.05, "volume": 173920.0}, {"date": "2026-06-11", "close": 7.36, "volume": 156429.0}, {"date": "2026-06-12", "close": 6.35, "volume": 215934.0}, {"date": "2026-06-15", "close": 6.15, "volume": 235966.0}, {"date": "2026-06-16", "close": 5.81, "volume": 117284.0}, {"date": "2026-06-17", "close": 5.84, "volume": 79247.0}, {"date": "2026-06-18", "close": 5.95, "volume": 131913.0}, {"date": "2026-06-22", "close": 5.48, "volume": 122905.0}, {"date": "2026-06-23", "close": 5.75, "volume": 155968.0}, {"date": "2026-06-24", "close": 5.3, "volume": 63464.0}, {"date": "2026-06-25", "close": 5.9, "volume": 1217899.0}, {"date": "2026-06-26", "close": 5.95, "volume": 226715.0}, {"date": "2026-06-29", "close": 6.07, "volume": 162757.0}, {"date": "2026-06-30", "close": 5.92, "volume": 141609.0}, {"date": "2026-07-01", "close": 6.07, "volume": 116226.0}, {"date": "2026-07-02", "close": 6.01, "volume": 86179.0}, {"date": "2026-07-06", "close": 6.17, "volume": 92005.0}, {"date": "2026-07-07", "close": 6.56, "volume": 97240.0}, {"date": "2026-07-08", "close": 6.32, "volume": 171125.0}, {"date": "2026-07-09", "close": 6.05, "volume": 49666.0}, {"date": "2026-07-10", "close": 6.27, "volume": 78680.0}, {"date": "2026-07-13", "close": 6.46, "volume": 53809.0}, {"date": "2026-07-14", "close": 6.6, "volume": 88284.0}, {"date": "2026-07-15", "close": 6.61, "volume": 89257.0}, {"date": "2026-07-16", "close": 6.75, "volume": 97944.0}, {"date": "2026-07-17", "close": 6.96, "volume": 79524.0}, {"date": "2026-07-20", "close": 6.93, "volume": 83838.0}, {"date": "2026-07-21", "close": 6.73, "volume": 49595.0}, {"date": "2026-07-22", "close": 6.8, "volume": 74776.0}, {"date": "2026-07-23", "close": 6.91, "volume": 52482.0}, {"date": "2026-07-24", "close": 6.36, "volume": 136301.0}, {"date": "2026-07-27", "close": 6.2, "volume": 62180.0}, {"date": "2026-07-28", "close": 6.17, "volume": 53012.0}, {"date": "2026-07-29", "close": 5.72, "volume": 54385.0}, {"date": "2026-07-30", "close": 5.75, "volume": 34687.0}, {"date": "2026-07-31", "close": 5.83, "volume": 70659.0}, {"date": "2026-08-03", "close": 6.22, "volume": 55787.0}, {"date": "2026-08-04", "close": 6.23, "volume": 52916.0}, {"date": "2026-08-05", "close": 6.17, "volume": 38835.0}, {"date": "2026-08-06", "close": 6.28, "volume": 27843.0}, {"date": "2026-08-07", "close": 6.19, "volume": 53001.0}, {"date": "2026-08-10", "close": 6.67, "volume": 65837.0}, {"date": "2026-08-11", "close": 6.41, "volume": 79485.0}, {"date": "2026-08-12", "close": 5.8, "volume": 156732.0}, {"date": "2026-08-13", "close": 5.77, "volume": 230313.0}, {"date": "2026-08-14", "close": 5.71, "volume": 67671.0}, {"date": "2026-08-17", "close": 5.72, "volume": 42609.0}, {"date": "2026-08-18", "close": 5.62, "volume": 131965.0}, {"date": "2026-08-19", "close": 5.48, "volume": 41215.0}, {"date": "2026-08-20", "close": 6.09, "volume": 101576.0}, {"date": "2026-08-21", "close": 6.1, "volume": 66943.0}, {"date": "2026-08-24", "close": 6.15, "volume": 41187.0}, {"date": "2026-08-25", "close": 6.17, "volume": 21242.0}, {"date": "2026-08-26", "close": 6.37, "volume": 46975.0}, {"date": "2026-08-27", "close": 6.22, "volume": 33751.0}, {"date": "2026-08-28", "close": 5.97, "volume": 30866.0}, {"date": "2026-08-31", "close": 6.15, "volume": 20229.0}, {"date": "2026-09-01", "close": 6.11, "volume": 33062.0}, {"date": "2026-09-02", "close": 6.0, "volume": 65699.0}, {"date": "2026-09-03", "close": 6.0, "volume": 15839.0}, {"date": "2026-09-04", "close": 6.4, "volume": 25886.0}, {"date": "2026-09-08", "close": 6.26, "volume": 38115.0}, {"date": "2026-09-09", "close": 6.21, "volume": 37734.0}, {"date": "2026-09-10", "close": 6.16, "volume": 18188.0}, {"date": "2026-09-11", "close": 6.15, "volume": 22529.0}, {"date": "2026-09-14", "close": 6.36, "volume": 45371.0}, {"date": "2026-09-15", "close": 6.43, "volume": 34736.0}, {"date": "2026-09-16", "close": 6.18, "volume": 30923.0}, {"date": "2026-09-17", "close": 6.25, "volume": 38088.0}, {"date": "2026-09-18", "close": 6.17, "volume": 25101.0}, {"date": "2026-09-21", "close": 6.23, "volume": 34881.0}, {"date": "2026-09-22", "close": 6.18, "volume": 26878.0}, {"date": "2026-09-23", "close": 6.01, "volume": 23943.0}, {"date": "2026-09-24", "close": 6.07, "volume": 20159.0}, {"date": "2026-09-25", "close": 5.9, "volume": 60926.0}, {"date": "2026-09-28", "close": 5.6, "volume": 43358.0}, {"date": "2026-09-29", "close": 5.5, "volume": 52100.0}, {"date": "2026-09-30", "close": 5.0, "volume": 88912.0}, {"date": "2026-10-01", "close": 4.92, "volume": 46575.0}, {"date": "2026-10-02", "close": 4.89, "volume": 31150.0}, {"date": "2026-10-05", "close": 4.87, "volume": 26073.0}, {"date": "2026-10-06", "close": 4.59, "volume": 74567.0}, {"date": "2026-10-07", "close": 4.57, "volume": 35330.0}, {"date": "2026-10-08", "close": 4.45, "volume": 38325.0}], "refreshing": true}